diff --git a/all/all_tickers.txt b/all/all_tickers.txt
index 101ac89b..cb12c3ae 100644
--- a/all/all_tickers.txt
+++ b/all/all_tickers.txt
@@ -146,6 +146,7 @@ AFJK
 AFL
 AFMD
 AFRI
+AFRIW
 AFRM
 AFYA
 AG
@@ -207,6 +208,7 @@ AISPW
 AIT
 AITR
 AITRR
+AITRU
 AIV
 AIXI
 AIZ
@@ -349,6 +351,7 @@ ANNAW
 ANNX
 ANRO
 ANSC
+ANSCU
 ANSCW
 ANSS
 ANTE
@@ -619,7 +622,6 @@ BABA
 BAC
 BACK
 BACQ
-BACQR
 BACQU
 BAER
 BAERW
@@ -727,7 +729,6 @@ BEPJ
 BERY
 BEST
 BETR
-BETRW
 BF
 BFAM
 BFC
@@ -820,6 +821,7 @@ BKV
 BKYI
 BL
 BLAC
+BLACR
 BLACW
 BLBD
 BLBX
@@ -914,7 +916,6 @@ BPYPP
 BQ
 BR
 BRAC
-BRACR
 BRACU
 BRAG
 BRBR
@@ -990,7 +991,6 @@ BUD
 BUI
 BUJA
 BUJAR
-BUJAW
 BUR
 BURL
 BURU
@@ -1026,7 +1026,6 @@ BYFC
 BYM
 BYND
 BYNO
-BYNOU
 BYNOW
 BYON
 BYRN
@@ -1305,13 +1304,13 @@ CLMB
 CLMT
 CLNE
 CLNN
+CLNNW
 CLOV
 CLPR
 CLPS
 CLPT
 CLRB
 CLRC
-CLRCR
 CLRO
 CLS
 CLSD
@@ -1511,7 +1510,7 @@ CSGS
 CSIQ
 CSL
 CSLM
-CSLMU
+CSLMR
 CSLMW
 CSLR
 CSLRW
@@ -1715,7 +1714,6 @@ DINO
 DIOD
 DIS
 DIST
-DISTR
 DISTW
 DIT
 DJCO
@@ -1838,6 +1836,7 @@ DYCQ
 DYN
 DYNX
 DYNXU
+DYNXW
 E
 EA
 EAD
@@ -2040,7 +2039,6 @@ ESGLW
 ESGR
 ESGRO
 ESGRP
-ESHA
 ESHAR
 ESI
 ESLA
@@ -2077,7 +2075,6 @@ EU
 EUDA
 EUDAW
 EURK
-EURKR
 EURKU
 EVAX
 EVBN
@@ -2116,6 +2113,8 @@ EXAS
 EXC
 EXE
 EXEEL
+EXEEW
+EXEEZ
 EXEL
 EXFY
 EXG
@@ -2167,6 +2166,7 @@ FBP
 FBRT
 FBRX
 FBYD
+FBYDW
 FC
 FCAP
 FCBC
@@ -2223,6 +2223,7 @@ FGFPP
 FGI
 FGL
 FGN
+FGSN
 FHB
 FHI
 FHN
@@ -2277,7 +2278,6 @@ FMN
 FMNB
 FMS
 FMST
-FMSTW
 FMX
 FMY
 FN
@@ -2299,6 +2299,7 @@ FOR
 FORA
 FORD
 FORL
+FORLW
 FORM
 FORR
 FORTY
@@ -2446,6 +2447,7 @@ GDC
 GDDY
 GDEN
 GDEV
+GDEVW
 GDHG
 GDL
 GDO
@@ -2518,6 +2520,7 @@ GIL
 GILD
 GILT
 GIPR
+GIPRW
 GIS
 GITS
 GJH
@@ -2605,8 +2608,10 @@ GORV
 GOSS
 GOTU
 GOVX
+GOVXW
 GP
 GPAT
+GPATU
 GPATW
 GPC
 GPCR
@@ -2724,7 +2729,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIU
 HCWB
 HCWC
 HCXY
@@ -2848,6 +2852,7 @@ HRZN
 HSAI
 HSBC
 HSCS
+HSCSW
 HSDT
 HSHP
 HSIC
@@ -3106,7 +3111,6 @@ IPW
 IPWR
 IPX
 IPXX
-IPXXU
 IPXXW
 IQ
 IQI
@@ -3120,7 +3124,7 @@ IRIX
 IRM
 IRMD
 IROH
-IROHR
+IROHU
 IROHW
 IRON
 IROQ
@@ -3155,7 +3159,6 @@ ITW
 IVA
 IVAC
 IVCA
-IVCAU
 IVCAW
 IVDA
 IVDAW
@@ -3363,6 +3366,7 @@ KUKE
 KULR
 KURA
 KVAC
+KVACW
 KVHI
 KVUE
 KVYO
@@ -3615,6 +3619,7 @@ MA
 MAA
 MAC
 MACI
+MACIU
 MACIW
 MAG
 MAGN
@@ -3913,6 +3918,7 @@ MSPRW
 MSPRZ
 MSS
 MSSA
+MSSAR
 MSSAW
 MSTR
 MSW
@@ -4319,7 +4325,6 @@ OACCU
 OACCW
 OAK
 OAKU
-OAKUR
 OAKUW
 OB
 OBDC
@@ -4406,6 +4411,7 @@ ONDS
 ONEG
 ONEW
 ONFO
+ONFOW
 ONIT
 ONL
 ONMD
@@ -4563,7 +4569,6 @@ PCOR
 PCQ
 PCRX
 PCSA
-PCSC
 PCT
 PCTTU
 PCTTW
@@ -4663,7 +4668,6 @@ PINE
 PINS
 PIPR
 PITA
-PITAW
 PJT
 PK
 PKBK
@@ -4758,6 +4762,7 @@ PPT
 PPTA
 PPYA
 PPYAU
+PPYAW
 PR
 PRA
 PRAA
@@ -4877,6 +4882,7 @@ QD
 QDEL
 QETA
 QETAR
+QETAU
 QFIN
 QGEN
 QH
@@ -4957,7 +4963,6 @@ RCS
 RCUS
 RDAC
 RDACR
-RDACU
 RDCM
 RDDT
 RDFN
@@ -5370,7 +5375,6 @@ SILO
 SILV
 SIM
 SIMA
-SIMAU
 SIMAW
 SIMO
 SINT
@@ -5442,11 +5446,6 @@ SMHI
 SMID
 SMLR
 SMMT
-SMP
-SMPL
-SMR
-SMRT
-SMSI
 SMTC
 SMTI
 SMTK
@@ -5556,7 +5555,6 @@ SPTN
 SPWH
 SPXC
 SPXX
-SQ
 SQFT
 SQFTP
 SQFTW
@@ -5663,13 +5661,13 @@ SVC
 SVCO
 SVII
 SVIIR
+SVIIU
 SVIIW
 SVM
 SVMH
 SVMHW
 SVRA
 SVRE
-SVREW
 SVT
 SVV
 SW
@@ -6309,6 +6307,7 @@ WAT
 WATT
 WAVE
 WAVS
+WAVSU
 WAVSW
 WAY
 WB
@@ -6365,6 +6364,7 @@ WING
 WINT
 WINV
 WINVR
+WINVW
 WISA
 WIT
 WIW
@@ -6497,6 +6497,7 @@ XXII
 XYF
 XYL
 XYLO
+XYZ
 Y
 YAAS
 YALA
@@ -6509,7 +6510,6 @@ YHC
 YHGJ
 YHNA
 YHNAR
-YHNAU
 YI
 YIBO
 YJ
diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json
index 6a4c1664..3b7c8556 100644
--- a/amex/amex_full_tickers.json
+++ b/amex/amex_full_tickers.json
@@ -2,11 +2,11 @@
   {
     "symbol": "ACU",
     "name": "Acme United Corporation. Common Stock",
-    "lastsale": "$37.20",
-    "netchange": "0.62",
-    "pctchange": "1.695%",
-    "volume": "6939",
-    "marketCap": "139182052.00",
+    "lastsale": "$37.50",
+    "netchange": "0.30",
+    "pctchange": "0.806%",
+    "volume": "6362",
+    "marketCap": "140304488.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Industrial Machinery/Components",
@@ -16,11 +16,11 @@
   {
     "symbol": "AE",
     "name": "Adams Resources & Energy Inc. Common Stock",
-    "lastsale": "$37.41",
-    "netchange": "-0.09",
-    "pctchange": "-0.24%",
-    "volume": "39139",
-    "marketCap": "96438192.00",
+    "lastsale": "$37.44",
+    "netchange": "0.03",
+    "pctchange": "0.08%",
+    "volume": "20015",
+    "marketCap": "96515528.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Oil Refining/Marketing",
@@ -30,11 +30,11 @@
   {
     "symbol": "AEF",
     "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "0.08",
-    "pctchange": "1.556%",
-    "volume": "76930",
-    "marketCap": "560432250.00",
+    "lastsale": "$5.285",
+    "netchange": "0.065",
+    "pctchange": "1.245%",
+    "volume": "75270",
+    "marketCap": "567410813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AEON",
     "name": "AEON Biopharma Inc. Class A Common Stock",
-    "lastsale": "$0.154",
-    "netchange": "-0.0169",
-    "pctchange": "-9.889%",
-    "volume": "29503474",
-    "marketCap": "6155487.00",
+    "lastsale": "$0.1292",
+    "netchange": "-0.0248",
+    "pctchange": "-16.104%",
+    "volume": "12167896",
+    "marketCap": "5164214.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -58,11 +58,11 @@
   {
     "symbol": "AIM",
     "name": "AIM ImmunoTech Inc. Common Stock",
-    "lastsale": "$0.2138",
-    "netchange": "0.0166",
-    "pctchange": "8.418%",
-    "volume": "920729",
-    "marketCap": "13620438.00",
+    "lastsale": "$0.2193",
+    "netchange": "0.0055",
+    "pctchange": "2.572%",
+    "volume": "845453",
+    "marketCap": "13970824.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -72,11 +72,11 @@
   {
     "symbol": "AIRI",
     "name": "Air Industries Group Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "0.09",
-    "pctchange": "2.05%",
-    "volume": "76427",
-    "marketCap": "15044373.00",
+    "lastsale": "$4.33",
+    "netchange": "-0.15",
+    "pctchange": "-3.348%",
+    "volume": "91464",
+    "marketCap": "14540655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -86,11 +86,11 @@
   {
     "symbol": "AMBI",
     "name": "Ambipar Emergency Response Class A Ordinary Shares",
-    "lastsale": "$4.82",
-    "netchange": "-0.16",
-    "pctchange": "-3.213%",
-    "volume": "742",
-    "marketCap": "267171882.00",
+    "lastsale": "$4.84",
+    "netchange": "0.02",
+    "pctchange": "0.415%",
+    "volume": "2963",
+    "marketCap": "268280479.00",
     "country": "",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -100,11 +100,11 @@
   {
     "symbol": "AMBO",
     "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)",
-    "lastsale": "$1.81",
-    "netchange": "-0.14",
-    "pctchange": "-7.179%",
-    "volume": "28451",
-    "marketCap": "5170041.00",
+    "lastsale": "$2.17",
+    "netchange": "0.36",
+    "pctchange": "19.89%",
+    "volume": "88517",
+    "marketCap": "6198336.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -114,11 +114,11 @@
   {
     "symbol": "AMS",
     "name": "American Shared Hospital Services Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "0.12",
-    "pctchange": "3.871%",
-    "volume": "12889",
-    "marketCap": "20672400.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.621%",
+    "volume": "19535",
+    "marketCap": "20544000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -128,11 +128,11 @@
   {
     "symbol": "APT",
     "name": "Alpha Pro Tech Ltd. Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "-0.10",
-    "pctchange": "-1.786%",
-    "volume": "16966",
-    "marketCap": "60492850.00",
+    "lastsale": "$5.52",
+    "netchange": "0.02",
+    "pctchange": "0.364%",
+    "volume": "21332",
+    "marketCap": "60712824.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -142,11 +142,11 @@
   {
     "symbol": "AREN",
     "name": "The Arena Group Holdings Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.14",
-    "pctchange": "11.111%",
-    "volume": "36434",
-    "marketCap": "66452049.00",
+    "lastsale": "$1.45",
+    "netchange": "0.05",
+    "pctchange": "3.571%",
+    "volume": "118705",
+    "marketCap": "68825336.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -156,11 +156,11 @@
   {
     "symbol": "ARMN",
     "name": "Aris Mining Corporation Common Shares",
-    "lastsale": "$3.62",
-    "netchange": "-0.07",
-    "pctchange": "-1.897%",
-    "volume": "339768",
-    "marketCap": "616525972.00",
+    "lastsale": "$3.71",
+    "netchange": "0.09",
+    "pctchange": "2.486%",
+    "volume": "377387",
+    "marketCap": "631853966.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "",
@@ -170,11 +170,11 @@
   {
     "symbol": "ARMP",
     "name": "Armata Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.02",
-    "pctchange": "0.98%",
-    "volume": "3744",
-    "marketCap": "74537118.00",
+    "lastsale": "$2.24",
+    "netchange": "0.18",
+    "pctchange": "8.738%",
+    "volume": "24260",
+    "marketCap": "81050070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -184,11 +184,11 @@
   {
     "symbol": "ASM",
     "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)",
-    "lastsale": "$1.10",
-    "netchange": "-0.03",
-    "pctchange": "-2.655%",
-    "volume": "1378718",
-    "marketCap": "148615282.00",
+    "lastsale": "$1.14",
+    "netchange": "0.04",
+    "pctchange": "3.636%",
+    "volume": "1254371",
+    "marketCap": "154019474.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -198,11 +198,11 @@
   {
     "symbol": "ATCH",
     "name": "AtlasClear Holdings Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "-0.15",
-    "pctchange": "-2.256%",
-    "volume": "86582",
-    "marketCap": "2521480.00",
+    "lastsale": "$6.64",
+    "netchange": "0.14",
+    "pctchange": "2.154%",
+    "volume": "13517",
+    "marketCap": "2575789.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Finance: Consumer Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ATNM",
     "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.18",
-    "pctchange": "14.754%",
-    "volume": "455899",
-    "marketCap": "43674247.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.10",
+    "pctchange": "-7.143%",
+    "volume": "270049",
+    "marketCap": "40554658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -226,11 +226,11 @@
   {
     "symbol": "AUST",
     "name": "Austin Gold Corp. Common Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.02",
-    "pctchange": "1.739%",
-    "volume": "120298",
-    "marketCap": "15527948.00",
+    "lastsale": "$1.21",
+    "netchange": "0.04",
+    "pctchange": "3.419%",
+    "volume": "151457",
+    "marketCap": "16058818.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -240,11 +240,11 @@
   {
     "symbol": "AWX",
     "name": "Avalon Holdings Corporation Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "-0.23",
-    "pctchange": "-6.133%",
-    "volume": "27989",
-    "marketCap": "13725997.00",
+    "lastsale": "$3.51",
+    "netchange": "-0.01",
+    "pctchange": "-0.284%",
+    "volume": "8373",
+    "marketCap": "13687003.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -254,11 +254,11 @@
   {
     "symbol": "AXIL",
     "name": "AXIL Brands Inc. Common Stock",
-    "lastsale": "$4.38",
-    "netchange": "0.13",
-    "pctchange": "3.059%",
-    "volume": "12858",
-    "marketCap": "28324812.00",
+    "lastsale": "$4.39",
+    "netchange": "0.01",
+    "pctchange": "0.228%",
+    "volume": "10641",
+    "marketCap": "28389480.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Package Goods/Cosmetics",
@@ -268,11 +268,11 @@
   {
     "symbol": "AZTR",
     "name": "Azitra Inc Common Stock",
-    "lastsale": "$0.247",
-    "netchange": "-0.022",
-    "pctchange": "-8.178%",
-    "volume": "1698373",
-    "marketCap": "1883636.00",
+    "lastsale": "$0.2489",
+    "netchange": "0.0019",
+    "pctchange": "0.769%",
+    "volume": "1101432",
+    "marketCap": "1898125.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -282,11 +282,11 @@
   {
     "symbol": "BATL",
     "name": "Battalion Oil Corporation Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "0.04",
-    "pctchange": "2.105%",
-    "volume": "87668",
-    "marketCap": "31925732.00",
+    "lastsale": "$2.25",
+    "netchange": "0.31",
+    "pctchange": "15.979%",
+    "volume": "379690",
+    "marketCap": "37027267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -296,10 +296,10 @@
   {
     "symbol": "BCV",
     "name": "Bancroft Fund Ltd.",
-    "lastsale": "$18.16",
-    "netchange": "0.15",
-    "pctchange": "0.833%",
-    "volume": "15449",
+    "lastsale": "$18.2801",
+    "netchange": "0.1201",
+    "pctchange": "0.661%",
+    "volume": "19684",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1972",
@@ -310,10 +310,10 @@
   {
     "symbol": "BCV^A",
     "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$22.5725",
-    "netchange": "-0.1475",
-    "pctchange": "-0.649%",
-    "volume": "1542",
+    "lastsale": "$22.55",
+    "netchange": "-0.0225",
+    "pctchange": "-0.10%",
+    "volume": "776",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -324,11 +324,11 @@
   {
     "symbol": "BDL",
     "name": "Flanigan's Enterprises Inc. Common Stock",
-    "lastsale": "$24.90",
-    "netchange": "0.045",
-    "pctchange": "0.181%",
-    "volume": "6762",
-    "marketCap": "46280310.00",
+    "lastsale": "$24.99",
+    "netchange": "0.09",
+    "pctchange": "0.361%",
+    "volume": "3778",
+    "marketCap": "46447589.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Restaurants",
@@ -338,11 +338,11 @@
   {
     "symbol": "BEEP",
     "name": "Mobile Infrastructure Corporation Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.03",
-    "pctchange": "0.769%",
-    "volume": "44625",
-    "marketCap": "164667000.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.509%",
+    "volume": "57295",
+    "marketCap": "163829000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Blank Checks",
@@ -352,11 +352,11 @@
   {
     "symbol": "BGI",
     "name": "Birks Group Inc. Common Stock",
-    "lastsale": "$1.466",
-    "netchange": "0.016",
-    "pctchange": "1.103%",
-    "volume": "18181",
-    "marketCap": "28097311.00",
+    "lastsale": "$1.4645",
+    "netchange": "-0.0015",
+    "pctchange": "-0.102%",
+    "volume": "17325",
+    "marketCap": "28068562.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -366,11 +366,11 @@
   {
     "symbol": "BHB",
     "name": "Bar Harbor Bankshares Inc. Common Stock",
-    "lastsale": "$31.10",
-    "netchange": "0.08",
-    "pctchange": "0.258%",
-    "volume": "28280",
-    "marketCap": "474830322.00",
+    "lastsale": "$31.57",
+    "netchange": "0.47",
+    "pctchange": "1.511%",
+    "volume": "30365",
+    "marketCap": "482006214.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -380,11 +380,11 @@
   {
     "symbol": "BHM",
     "name": "Bluerock Homes Trust Inc. Class A Common Stock",
-    "lastsale": "$12.40",
-    "netchange": "-0.10",
-    "pctchange": "-0.80%",
-    "volume": "9406",
-    "marketCap": "49133859.00",
+    "lastsale": "$12.54",
+    "netchange": "0.14",
+    "pctchange": "1.129%",
+    "volume": "5476",
+    "marketCap": "49688596.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -394,11 +394,11 @@
   {
     "symbol": "BKTI",
     "name": "BK Technologies Corporation Common Stock",
-    "lastsale": "$34.79",
-    "netchange": "2.21",
-    "pctchange": "6.783%",
-    "volume": "19976",
-    "marketCap": "123966337.00",
+    "lastsale": "$32.18",
+    "netchange": "-2.61",
+    "pctchange": "-7.502%",
+    "volume": "38266",
+    "marketCap": "114666190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -409,9 +409,9 @@
     "symbol": "BMTX",
     "name": "BM Technologies Inc. Common Stock",
     "lastsale": "$4.98",
-    "netchange": "0.02",
-    "pctchange": "0.403%",
-    "volume": "534699",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1527786",
     "marketCap": "60255460.00",
     "country": "",
     "ipoyear": "2018",
@@ -421,14 +421,14 @@
   },
   {
     "symbol": "BQ",
-    "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares",
-    "lastsale": "$0.3049",
-    "netchange": "0.0038",
-    "pctchange": "1.262%",
-    "volume": "75046",
-    "marketCap": "3267095.00",
+    "name": "Boqii Holding Limited American Depositary Shares (each representing one hundred fifty (150) Class A Ordinary Shares)",
+    "lastsale": "$2.77",
+    "netchange": "2.4651",
+    "pctchange": "808.495%",
+    "volume": "111074",
+    "marketCap": "29681378.00",
     "country": "",
-    "ipoyear": "2020",
+    "ipoyear": "",
     "industry": "Other Specialty Stores",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/bq"
@@ -436,11 +436,11 @@
   {
     "symbol": "BRBS",
     "name": "Blue Ridge Bankshares Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.04",
-    "pctchange": "-1.187%",
-    "volume": "289039",
-    "marketCap": "244808766.00",
+    "lastsale": "$3.36",
+    "netchange": "0.03",
+    "pctchange": "0.901%",
+    "volume": "184470",
+    "marketCap": "247014251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -450,11 +450,11 @@
   {
     "symbol": "BRIA",
     "name": "BrilliA Inc Class A Ordinary Shares",
-    "lastsale": "$3.65",
-    "netchange": "-0.08",
-    "pctchange": "-2.145%",
-    "volume": "10812",
-    "marketCap": "111781250.00",
+    "lastsale": "$3.77",
+    "netchange": "0.12",
+    "pctchange": "3.288%",
+    "volume": "22317",
+    "marketCap": "115456250.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -464,11 +464,11 @@
   {
     "symbol": "BRN",
     "name": "Barnwell Industries Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.02",
-    "pctchange": "1.227%",
-    "volume": "42392",
-    "marketCap": "16588331.00",
+    "lastsale": "$1.93",
+    "netchange": "0.28",
+    "pctchange": "16.97%",
+    "volume": "789999",
+    "marketCap": "19403321.00",
     "country": "United States",
     "ipoyear": "1965",
     "industry": "Oil & Gas Production",
@@ -478,11 +478,11 @@
   {
     "symbol": "BTG",
     "name": "B2Gold Corp Common shares (Canada)",
-    "lastsale": "$2.39",
-    "netchange": "0.01",
-    "pctchange": "0.42%",
-    "volume": "16133754",
-    "marketCap": "3132807005.00",
+    "lastsale": "$2.42",
+    "netchange": "0.03",
+    "pctchange": "1.255%",
+    "volume": "11229269",
+    "marketCap": "3172130942.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -492,11 +492,11 @@
   {
     "symbol": "BTTR",
     "name": "Better Choice Company Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "0.05",
-    "pctchange": "2.404%",
-    "volume": "26237",
-    "marketCap": "4117586.00",
+    "lastsale": "$2.17",
+    "netchange": "0.04",
+    "pctchange": "1.878%",
+    "volume": "10067",
+    "marketCap": "4194912.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -506,11 +506,11 @@
   {
     "symbol": "BURU",
     "name": "Nuburu Inc. Common Stock",
-    "lastsale": "$0.446",
-    "netchange": "0.0097",
-    "pctchange": "2.223%",
-    "volume": "833842",
-    "marketCap": "8334371.00",
+    "lastsale": "$0.435",
+    "netchange": "-0.011",
+    "pctchange": "-2.466%",
+    "volume": "525229",
+    "marketCap": "8128815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -520,11 +520,11 @@
   {
     "symbol": "CANF",
     "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)",
-    "lastsale": "$1.55",
-    "netchange": "-0.04",
-    "pctchange": "-2.516%",
-    "volume": "78866",
-    "marketCap": "8633500.00",
+    "lastsale": "$1.58",
+    "netchange": "0.03",
+    "pctchange": "1.935%",
+    "volume": "79134",
+    "marketCap": "8800600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -534,11 +534,11 @@
   {
     "symbol": "CATX",
     "name": "Perspective Therapeutics Inc. Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "0.27",
-    "pctchange": "8.544%",
-    "volume": "1113081",
-    "marketCap": "231825262.00",
+    "lastsale": "$3.52",
+    "netchange": "0.09",
+    "pctchange": "2.624%",
+    "volume": "1359793",
+    "marketCap": "237908141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -548,11 +548,11 @@
   {
     "symbol": "CCEL",
     "name": "Cryo-Cell International Inc. Common Stock",
-    "lastsale": "$7.4001",
-    "netchange": "0.3601",
-    "pctchange": "5.115%",
-    "volume": "9701",
-    "marketCap": "59660783.00",
+    "lastsale": "$7.35",
+    "netchange": "-0.0501",
+    "pctchange": "-0.677%",
+    "volume": "6770",
+    "marketCap": "59256869.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Misc Health and Biotechnology Services",
@@ -562,11 +562,11 @@
   {
     "symbol": "CET",
     "name": "Central Securities Corporation Common Stock",
-    "lastsale": "$46.77",
-    "netchange": "0.28",
-    "pctchange": "0.602%",
-    "volume": "26001",
-    "marketCap": "11319518604.00",
+    "lastsale": "$47.06",
+    "netchange": "0.29",
+    "pctchange": "0.62%",
+    "volume": "11765",
+    "marketCap": "11389705912.00",
     "country": "United States",
     "ipoyear": "1951",
     "industry": "Finance/Investors Services",
@@ -576,11 +576,11 @@
   {
     "symbol": "CEV",
     "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest",
-    "lastsale": "$10.06",
+    "lastsale": "$10.08",
     "netchange": "0.02",
     "pctchange": "0.199%",
-    "volume": "22966",
-    "marketCap": "70757765.00",
+    "volume": "43463",
+    "marketCap": "70898436.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Finance/Investors Services",
@@ -593,7 +593,7 @@
     "lastsale": "$10.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1882",
+    "volume": "92",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -604,11 +604,11 @@
   {
     "symbol": "CHRO",
     "name": "Channel Therapeutics Corporation Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "0.94",
-    "pctchange": "97.917%",
-    "volume": "14193706",
-    "marketCap": "11453221.00",
+    "lastsale": "$2.66",
+    "netchange": "0.76",
+    "pctchange": "40.00%",
+    "volume": "32260136",
+    "marketCap": "16034509.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -618,10 +618,10 @@
   {
     "symbol": "CIK",
     "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "0.02",
-    "pctchange": "0.687%",
-    "volume": "153162",
+    "lastsale": "$2.94",
+    "netchange": "0.01",
+    "pctchange": "0.341%",
+    "volume": "413411",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -632,11 +632,11 @@
   {
     "symbol": "CIX",
     "name": "CompX International Inc. Common Stock",
-    "lastsale": "$26.59",
-    "netchange": "0.11",
-    "pctchange": "0.415%",
-    "volume": "1435",
-    "marketCap": "327550431.00",
+    "lastsale": "$26.76",
+    "netchange": "0.17",
+    "pctchange": "0.639%",
+    "volume": "2267",
+    "marketCap": "329644585.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -646,11 +646,11 @@
   {
     "symbol": "CKX",
     "name": "CKX Lands Inc. Common Stock",
-    "lastsale": "$11.7405",
-    "netchange": "-0.2095",
-    "pctchange": "-1.753%",
-    "volume": "30516",
-    "marketCap": "23798369.00",
+    "lastsale": "$11.86",
+    "netchange": "0.1195",
+    "pctchange": "1.018%",
+    "volume": "7723",
+    "marketCap": "24040600.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -660,11 +660,11 @@
   {
     "symbol": "CLDI",
     "name": "Calidi Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.8939",
-    "netchange": "-0.0016",
-    "pctchange": "-0.179%",
-    "volume": "298967",
-    "marketCap": "11690444.00",
+    "lastsale": "$0.8346",
+    "netchange": "-0.0593",
+    "pctchange": "-6.634%",
+    "volume": "515187",
+    "marketCap": "10914917.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -674,10 +674,10 @@
   {
     "symbol": "CLM",
     "name": "Cornerstone Strategic Investment Fund Inc. Common Shares",
-    "lastsale": "$8.66",
-    "netchange": "0.06",
-    "pctchange": "0.698%",
-    "volume": "1058646",
+    "lastsale": "$8.77",
+    "netchange": "0.11",
+    "pctchange": "1.27%",
+    "volume": "1854214",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -688,11 +688,11 @@
   {
     "symbol": "CMCL",
     "name": "Caledonia Mining Corporation Plc Common Shares",
-    "lastsale": "$9.46",
-    "netchange": "0.19",
-    "pctchange": "2.05%",
-    "volume": "36064",
-    "marketCap": "181519171.00",
+    "lastsale": "$9.63",
+    "netchange": "0.17",
+    "pctchange": "1.797%",
+    "volume": "31342",
+    "marketCap": "184781143.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -702,11 +702,11 @@
   {
     "symbol": "CMT",
     "name": "Core Molding Technologies Inc Common Stock",
-    "lastsale": "$15.03",
-    "netchange": "-0.17",
-    "pctchange": "-1.118%",
-    "volume": "31998",
-    "marketCap": "134599061.00",
+    "lastsale": "$15.13",
+    "netchange": "0.10",
+    "pctchange": "0.665%",
+    "volume": "36226",
+    "marketCap": "135494597.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Plastic Products",
@@ -716,11 +716,11 @@
   {
     "symbol": "CNL",
     "name": "Collective Mining Ltd. Common Shares",
-    "lastsale": "$4.53",
-    "netchange": "-0.08",
-    "pctchange": "-1.735%",
-    "volume": "8285",
-    "marketCap": "309162865.00",
+    "lastsale": "$4.8499",
+    "netchange": "0.3199",
+    "pctchange": "7.062%",
+    "volume": "16874",
+    "marketCap": "330995359.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -730,11 +730,11 @@
   {
     "symbol": "COE",
     "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares",
-    "lastsale": "$20.10",
-    "netchange": "0.10",
-    "pctchange": "0.50%",
-    "volume": "12651",
-    "marketCap": "115005567.00",
+    "lastsale": "$19.79",
+    "netchange": "-0.31",
+    "pctchange": "-1.542%",
+    "volume": "6665",
+    "marketCap": "113231849.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -744,11 +744,11 @@
   {
     "symbol": "COHN",
     "name": "Cohen & Company Inc.",
-    "lastsale": "$9.80",
-    "netchange": "-0.1156",
-    "pctchange": "-1.166%",
-    "volume": "7606",
-    "marketCap": "19111490.00",
+    "lastsale": "$9.95",
+    "netchange": "0.15",
+    "pctchange": "1.531%",
+    "volume": "14287",
+    "marketCap": "19404012.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -758,11 +758,11 @@
   {
     "symbol": "CPHI",
     "name": "China Pharma Holdings Inc. Common Stock",
-    "lastsale": "$0.21",
-    "netchange": "0.002",
-    "pctchange": "0.962%",
-    "volume": "233797",
-    "marketCap": "4043206.00",
+    "lastsale": "$0.216",
+    "netchange": "0.006",
+    "pctchange": "2.857%",
+    "volume": "139066",
+    "marketCap": "4158726.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,10 +772,10 @@
   {
     "symbol": "CRF",
     "name": "Cornerstone Total Return Fund Inc. (The) Common Stock",
-    "lastsale": "$8.67",
-    "netchange": "0.10",
-    "pctchange": "1.167%",
-    "volume": "733131",
+    "lastsale": "$8.83",
+    "netchange": "0.16",
+    "pctchange": "1.845%",
+    "volume": "881089",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -786,11 +786,11 @@
   {
     "symbol": "CTGO",
     "name": "Contango ORE Inc. Common Stock",
-    "lastsale": "$11.46",
-    "netchange": "0.62",
-    "pctchange": "5.72%",
-    "volume": "83994",
-    "marketCap": "140138369.00",
+    "lastsale": "$11.60",
+    "netchange": "0.14",
+    "pctchange": "1.222%",
+    "volume": "94571",
+    "marketCap": "141850356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -800,11 +800,11 @@
   {
     "symbol": "CTM",
     "name": "Castellum Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.01",
-    "pctchange": "0.909%",
-    "volume": "5710932",
-    "marketCap": "62282020.00",
+    "lastsale": "$1.09",
+    "netchange": "-0.02",
+    "pctchange": "-1.802%",
+    "volume": "4644532",
+    "marketCap": "61159822.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -814,11 +814,11 @@
   {
     "symbol": "CVM",
     "name": "Cel-Sci Corporation Common Stock",
-    "lastsale": "$0.4026",
-    "netchange": "0.0036",
-    "pctchange": "0.902%",
-    "volume": "249896",
-    "marketCap": "29835495.00",
+    "lastsale": "$0.3937",
+    "netchange": "-0.0089",
+    "pctchange": "-2.211%",
+    "volume": "571982",
+    "marketCap": "29175942.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -828,11 +828,11 @@
   {
     "symbol": "CVR",
     "name": "Chicago Rivet & Machine Co. Common Stock",
-    "lastsale": "$15.50",
-    "netchange": "-0.4399",
-    "pctchange": "-2.76%",
-    "volume": "2911",
-    "marketCap": "14975046.00",
+    "lastsale": "$15.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.452%",
+    "volume": "698",
+    "marketCap": "14907417.00",
     "country": "United States",
     "ipoyear": "1930",
     "industry": "Industrial Machinery/Components",
@@ -842,11 +842,11 @@
   {
     "symbol": "CVU",
     "name": "CPI Aerostructures Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.18",
-    "pctchange": "3.742%",
-    "volume": "80252",
-    "marketCap": "64873343.00",
+    "lastsale": "$5.10",
+    "netchange": "0.11",
+    "pctchange": "2.204%",
+    "volume": "142316",
+    "marketCap": "66303417.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -856,11 +856,11 @@
   {
     "symbol": "CYBN",
     "name": "Cybin Inc. Common Shares",
-    "lastsale": "$9.13",
-    "netchange": "0.20",
-    "pctchange": "2.24%",
-    "volume": "167378",
-    "marketCap": "182526138.00",
+    "lastsale": "$9.62",
+    "netchange": "0.49",
+    "pctchange": "5.367%",
+    "volume": "297166",
+    "marketCap": "192322174.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -870,11 +870,11 @@
   {
     "symbol": "DC",
     "name": "Dakota Gold Corp. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "0.01",
-    "pctchange": "0.441%",
-    "volume": "127082",
-    "marketCap": "215301435.00",
+    "lastsale": "$2.32",
+    "netchange": "0.04",
+    "pctchange": "1.754%",
+    "volume": "177647",
+    "marketCap": "219078653.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -884,11 +884,11 @@
   {
     "symbol": "DDC",
     "name": "DDC Enterprise Limited Class A Ordinary Shares",
-    "lastsale": "$0.1944",
-    "netchange": "0.0134",
-    "pctchange": "7.403%",
-    "volume": "516994",
-    "marketCap": "4193208.00",
+    "lastsale": "$0.183",
+    "netchange": "-0.0114",
+    "pctchange": "-5.864%",
+    "volume": "268887",
+    "marketCap": "3947310.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -899,9 +899,9 @@
     "symbol": "DHY",
     "name": "Credit Suisse High Yield Bond Fund Common Stock",
     "lastsale": "$2.13",
-    "netchange": "0.03",
-    "pctchange": "1.429%",
-    "volume": "453556",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "684113",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -912,11 +912,11 @@
   {
     "symbol": "DIT",
     "name": "AMCON Distributing Company Common Stock",
-    "lastsale": "$126.13",
-    "netchange": "-4.87",
-    "pctchange": "-3.718%",
-    "volume": "51",
-    "marketCap": "81412122.00",
+    "lastsale": "$120.35",
+    "netchange": "-5.78",
+    "pctchange": "-4.583%",
+    "volume": "289",
+    "marketCap": "77681352.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Food Distributors",
@@ -926,11 +926,11 @@
   {
     "symbol": "DMF",
     "name": "BNY Mellon Municipal Income Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.14%",
-    "volume": "30027",
-    "marketCap": "442887972.00",
+    "lastsale": "$7.195",
+    "netchange": "0.085",
+    "pctchange": "1.195%",
+    "volume": "47830",
+    "marketCap": "448182695.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance/Investors Services",
@@ -943,7 +943,7 @@
     "lastsale": "$10.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "75",
+    "volume": "32",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -954,11 +954,11 @@
   {
     "symbol": "DNN",
     "name": "Denison Mines Corp Ordinary Shares (Canada)",
-    "lastsale": "$1.88",
-    "netchange": "0.02",
-    "pctchange": "1.075%",
-    "volume": "34839946",
-    "marketCap": "1677655474.00",
+    "lastsale": "$1.96",
+    "netchange": "0.08",
+    "pctchange": "4.255%",
+    "volume": "29340125",
+    "marketCap": "1749045069.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -968,11 +968,11 @@
   {
     "symbol": "DSS",
     "name": "DSS Inc. Common Stock",
-    "lastsale": "$0.8616",
-    "netchange": "-0.0133",
-    "pctchange": "-1.52%",
-    "volume": "13272",
-    "marketCap": "6088731.00",
+    "lastsale": "$0.86",
+    "netchange": "-0.0016",
+    "pctchange": "-0.186%",
+    "volume": "9727",
+    "marketCap": "6077424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -982,10 +982,10 @@
   {
     "symbol": "EAD",
     "name": "Allspring Income Opportunities Fund Common Shares",
-    "lastsale": "$6.97",
-    "netchange": "0.01",
-    "pctchange": "0.144%",
-    "volume": "98772",
+    "lastsale": "$7.01",
+    "netchange": "0.04",
+    "pctchange": "0.574%",
+    "volume": "110785",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -996,10 +996,10 @@
   {
     "symbol": "ECF",
     "name": "Ellsworth Growth and Income Fund Ltd.",
-    "lastsale": "$9.90",
-    "netchange": "0.17",
-    "pctchange": "1.747%",
-    "volume": "18437",
+    "lastsale": "$9.97",
+    "netchange": "0.07",
+    "pctchange": "0.707%",
+    "volume": "27791",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "ECF^A",
     "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$22.5922",
-    "netchange": "-0.0118",
-    "pctchange": "-0.052%",
-    "volume": "6009",
+    "lastsale": "$22.198",
+    "netchange": "-0.3942",
+    "pctchange": "-1.745%",
+    "volume": "5292",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1024,11 +1024,11 @@
   {
     "symbol": "EFSH",
     "name": "1847 Holdings LLC Common Shares",
-    "lastsale": "$0.2333",
-    "netchange": "0.0004",
-    "pctchange": "0.172%",
-    "volume": "940934",
-    "marketCap": "3832087.00",
+    "lastsale": "$0.2499",
+    "netchange": "0.0166",
+    "pctchange": "7.115%",
+    "volume": "2150176",
+    "marketCap": "4104752.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -1038,10 +1038,10 @@
   {
     "symbol": "EIM",
     "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$10.18",
-    "netchange": "-0.03",
-    "pctchange": "-0.294%",
-    "volume": "129799",
+    "lastsale": "$10.10",
+    "netchange": "-0.08",
+    "pctchange": "-0.786%",
+    "volume": "333298",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "ELA",
     "name": "Envela Corporation Common Stock",
-    "lastsale": "$7.13",
+    "lastsale": "$7.19",
     "netchange": "0.06",
-    "pctchange": "0.849%",
-    "volume": "7150",
-    "marketCap": "185350389.00",
+    "pctchange": "0.842%",
+    "volume": "17371",
+    "marketCap": "186910140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ELLO",
     "name": "Ellomay Capital Ltd Ordinary Shares (Israel)",
-    "lastsale": "$17.45",
-    "netchange": "0.85",
-    "pctchange": "5.12%",
-    "volume": "14227",
-    "marketCap": "224277608.00",
+    "lastsale": "$16.79",
+    "netchange": "-0.66",
+    "pctchange": "-3.782%",
+    "volume": "2705",
+    "marketCap": "215794902.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ELMD",
     "name": "Electromed Inc. Common Stock",
-    "lastsale": "$34.00",
-    "netchange": "0.13",
-    "pctchange": "0.384%",
-    "volume": "79128",
-    "marketCap": "287572170.00",
+    "lastsale": "$33.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.294%",
+    "volume": "131521",
+    "marketCap": "286726370.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "EMX",
     "name": "EMX Royalty Corporation Common Shares (Canada)",
-    "lastsale": "$1.70",
-    "netchange": "0.01",
-    "pctchange": "0.592%",
-    "volume": "293643",
-    "marketCap": "188081474.00",
+    "lastsale": "$1.72",
+    "netchange": "0.02",
+    "pctchange": "1.176%",
+    "volume": "591676",
+    "marketCap": "190294197.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -1109,9 +1109,9 @@
     "symbol": "ENX",
     "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
     "lastsale": "$9.54",
-    "netchange": "0.005",
-    "pctchange": "0.052%",
-    "volume": "16895",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7428",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1122,11 +1122,11 @@
   {
     "symbol": "EONR",
     "name": "EON Resources Inc. Class A Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.0449",
-    "pctchange": "4.605%",
-    "volume": "557734",
-    "marketCap": "9990871.00",
+    "lastsale": "$1.34",
+    "netchange": "0.32",
+    "pctchange": "31.373%",
+    "volume": "134231984",
+    "marketCap": "13125262.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "EP",
     "name": "Empire Petroleum Corporation Common Stock",
-    "lastsale": "$6.62",
-    "netchange": "-0.31",
-    "pctchange": "-4.473%",
-    "volume": "21750",
-    "marketCap": "222644714.00",
+    "lastsale": "$6.70",
+    "netchange": "0.08",
+    "pctchange": "1.208%",
+    "volume": "25127",
+    "marketCap": "225335284.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "EPM",
     "name": "Evolution Petroleum Corporation Inc. Common Stock",
-    "lastsale": "$5.59",
-    "netchange": "0.02",
-    "pctchange": "0.359%",
-    "volume": "182110",
-    "marketCap": "187799080.00",
+    "lastsale": "$5.60",
+    "netchange": "0.01",
+    "pctchange": "0.179%",
+    "volume": "180938",
+    "marketCap": "188135035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "EQX",
     "name": "Equinox Gold Corp. Common Shares",
-    "lastsale": "$5.84",
-    "netchange": "-0.02",
-    "pctchange": "-0.341%",
-    "volume": "5602547",
-    "marketCap": "2502469918.00",
+    "lastsale": "$5.81",
+    "netchange": "-0.03",
+    "pctchange": "-0.514%",
+    "volume": "7020002",
+    "marketCap": "2489614765.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1178,10 +1178,10 @@
   {
     "symbol": "ERC",
     "name": "Allspring Multi-Sector Income Fund Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.546%",
-    "volume": "76677",
+    "lastsale": "$9.18",
+    "netchange": "0.08",
+    "pctchange": "0.879%",
+    "volume": "108740",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1192,10 +1192,10 @@
   {
     "symbol": "ERH",
     "name": "Allspring Utilities and High Income Fund Common Shares",
-    "lastsale": "$11.10",
-    "netchange": "0.025",
-    "pctchange": "0.226%",
-    "volume": "12708",
+    "lastsale": "$11.20",
+    "netchange": "0.10",
+    "pctchange": "0.901%",
+    "volume": "52608",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2004",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "ESP",
     "name": "Espey Mfg. & Electronics Corp. Common Stock",
-    "lastsale": "$29.40",
-    "netchange": "0.15",
-    "pctchange": "0.513%",
-    "volume": "6775",
-    "marketCap": "82055341.00",
+    "lastsale": "$28.42",
+    "netchange": "-0.98",
+    "pctchange": "-3.333%",
+    "volume": "17308",
+    "marketCap": "79320163.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Industrial Machinery/Components",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "EVBN",
     "name": "Evans Bancorp Inc. Common Stock",
-    "lastsale": "$43.25",
-    "netchange": "0.44",
-    "pctchange": "1.028%",
-    "volume": "11550",
-    "marketCap": "239355837.00",
+    "lastsale": "$43.92",
+    "netchange": "0.67",
+    "pctchange": "1.549%",
+    "volume": "18113",
+    "marketCap": "243063777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "EVI",
     "name": "EVI Industries Inc.  Common Stock",
-    "lastsale": "$17.01",
-    "netchange": "0.11",
-    "pctchange": "0.651%",
-    "volume": "23059",
-    "marketCap": "216666236.00",
+    "lastsale": "$17.21",
+    "netchange": "0.20",
+    "pctchange": "1.176%",
+    "volume": "22580",
+    "marketCap": "219213752.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Consumer Services",
@@ -1248,10 +1248,10 @@
   {
     "symbol": "EVM",
     "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.308",
-    "netchange": "0.018",
-    "pctchange": "0.194%",
-    "volume": "32347",
+    "lastsale": "$9.28",
+    "netchange": "-0.028",
+    "pctchange": "-0.301%",
+    "volume": "164096",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1262,10 +1262,10 @@
   {
     "symbol": "EVV",
     "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.94",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "298398",
+    "lastsale": "$10.05",
+    "netchange": "0.11",
+    "pctchange": "1.107%",
+    "volume": "392193",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "EXOD",
     "name": "Exodus Movement Inc. Class A Common Stock",
-    "lastsale": "$38.51",
-    "netchange": "0.64",
-    "pctchange": "1.69%",
-    "volume": "15297",
-    "marketCap": "1036095145.00",
+    "lastsale": "$40.00",
+    "netchange": "1.49",
+    "pctchange": "3.869%",
+    "volume": "77529",
+    "marketCap": "1076182960.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1290,10 +1290,10 @@
   {
     "symbol": "FAX",
     "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock",
-    "lastsale": "$15.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.196%",
-    "volume": "162870",
+    "lastsale": "$15.33",
+    "netchange": "0.08",
+    "pctchange": "0.525%",
+    "volume": "140571",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "FCO",
     "name": "abrdn Global Income Fund Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "0.06",
-    "pctchange": "1.014%",
-    "volume": "32490",
+    "lastsale": "$6.00",
+    "netchange": "0.02",
+    "pctchange": "0.334%",
+    "volume": "87241",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -1318,11 +1318,11 @@
   {
     "symbol": "FLYX",
     "name": "flyExclusive Inc. Class A Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "0.06",
-    "pctchange": "2.091%",
-    "volume": "5395",
-    "marketCap": "228919687.00",
+    "lastsale": "$3.07",
+    "netchange": "0.14",
+    "pctchange": "4.778%",
+    "volume": "13425",
+    "marketCap": "239857829.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -1333,9 +1333,9 @@
     "symbol": "FOXO",
     "name": "FOXO Technologies Inc. Class A Common Stock",
     "lastsale": "$0.23",
-    "netchange": "-0.085",
-    "pctchange": "-26.984%",
-    "volume": "11245813",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2737274",
     "marketCap": "4019612.00",
     "country": "",
     "ipoyear": "2022",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "FRD",
     "name": "Friedman Industries Inc. Common Stock",
-    "lastsale": "$13.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21000",
-    "marketCap": "97182815.00",
+    "lastsale": "$14.42",
+    "netchange": "0.47",
+    "pctchange": "3.369%",
+    "volume": "14325",
+    "marketCap": "100457074.00",
     "country": "United States",
     "ipoyear": "1975",
     "industry": "Steel/Iron Ore",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "FSI",
     "name": "Flexible Solutions International Inc. Common Stock (CDA)",
-    "lastsale": "$5.85",
-    "netchange": "0.21",
-    "pctchange": "3.723%",
-    "volume": "1657411",
-    "marketCap": "72864862.00",
+    "lastsale": "$5.99",
+    "netchange": "0.14",
+    "pctchange": "2.393%",
+    "volume": "477876",
+    "marketCap": "74608637.00",
     "country": "Canada",
     "ipoyear": "2002",
     "industry": "Major Chemicals",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "FSP",
     "name": "Franklin Street Properties Corp. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.01",
-    "pctchange": "0.541%",
-    "volume": "259950",
-    "marketCap": "192634090.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.03",
+    "pctchange": "-1.613%",
+    "volume": "105449",
+    "marketCap": "189527088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "FTF",
     "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.68",
-    "netchange": "0.04",
-    "pctchange": "0.602%",
-    "volume": "385237",
-    "marketCap": "269907898.00",
+    "lastsale": "$6.59",
+    "netchange": "-0.09",
+    "pctchange": "-1.347%",
+    "volume": "219376",
+    "marketCap": "266271415.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance/Investors Services",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "FURY",
     "name": "Fury Gold Mines Limited Common Shares",
-    "lastsale": "$0.37",
-    "netchange": "-0.0077",
-    "pctchange": "-2.039%",
-    "volume": "65101",
-    "marketCap": "56038673.00",
+    "lastsale": "$0.3681",
+    "netchange": "-0.0019",
+    "pctchange": "-0.514%",
+    "volume": "68881",
+    "marketCap": "55750907.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "GAU",
     "name": "Galiano Gold Inc.",
-    "lastsale": "$1.09",
-    "netchange": "-0.03",
-    "pctchange": "-2.679%",
-    "volume": "943390",
-    "marketCap": "280042196.00",
+    "lastsale": "$1.13",
+    "netchange": "0.04",
+    "pctchange": "3.67%",
+    "volume": "1684622",
+    "marketCap": "290318974.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "GBR",
     "name": "New Concept Energy Inc Common Stock",
-    "lastsale": "$1.184",
-    "netchange": "-0.016",
-    "pctchange": "-1.333%",
-    "volume": "22482",
-    "marketCap": "6076210.00",
+    "lastsale": "$1.25",
+    "netchange": "0.066",
+    "pctchange": "5.574%",
+    "volume": "1721730",
+    "marketCap": "6414918.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "GENC",
     "name": "Gencor Industries Inc. Common Stock",
-    "lastsale": "$16.57",
-    "netchange": "-0.32",
-    "pctchange": "-1.895%",
-    "volume": "19334",
-    "marketCap": "242878122.00",
+    "lastsale": "$16.27",
+    "netchange": "-0.30",
+    "pctchange": "-1.811%",
+    "volume": "15092",
+    "marketCap": "238480812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1461,7 +1461,7 @@
     "lastsale": "$4.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "547100",
+    "volume": "370964",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1472,10 +1472,10 @@
   {
     "symbol": "GGN^B",
     "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference",
-    "lastsale": "$21.14",
-    "netchange": "-0.16",
-    "pctchange": "-0.751%",
-    "volume": "414",
+    "lastsale": "$21.15",
+    "netchange": "0.01",
+    "pctchange": "0.047%",
+    "volume": "6272",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1486,11 +1486,11 @@
   {
     "symbol": "GLDG",
     "name": "GoldMining Inc. Common Shares",
-    "lastsale": "$0.7949",
-    "netchange": "0.0079",
-    "pctchange": "1.004%",
-    "volume": "300829",
-    "marketCap": "150017809.00",
+    "lastsale": "$0.7943",
+    "netchange": "-0.0006",
+    "pctchange": "-0.075%",
+    "volume": "383920",
+    "marketCap": "149904574.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1500,10 +1500,10 @@
   {
     "symbol": "GLO",
     "name": "Clough Global Opportunities Fund Common Stock",
-    "lastsale": "$5.27",
-    "netchange": "-0.03",
-    "pctchange": "-0.566%",
-    "volume": "881316",
+    "lastsale": "$5.30",
+    "netchange": "0.03",
+    "pctchange": "0.569%",
+    "volume": "112258",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -1514,10 +1514,10 @@
   {
     "symbol": "GLQ",
     "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$6.8992",
-    "netchange": "-0.0008",
-    "pctchange": "-0.012%",
-    "volume": "44747",
+    "lastsale": "$6.92",
+    "netchange": "0.0208",
+    "pctchange": "0.301%",
+    "volume": "32747",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1528,11 +1528,11 @@
   {
     "symbol": "GLU",
     "name": "Gabelli Global Utility Common Shares of Beneficial Ownership",
-    "lastsale": "$14.91",
-    "netchange": "-0.145",
-    "pctchange": "-0.963%",
-    "volume": "9299",
-    "marketCap": "88996463.00",
+    "lastsale": "$15.11",
+    "netchange": "0.20",
+    "pctchange": "1.341%",
+    "volume": "12418",
+    "marketCap": "90190245.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1543,9 +1543,9 @@
     "symbol": "GLU^A",
     "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares",
     "lastsale": "$45.99",
-    "netchange": "-0.21",
-    "pctchange": "-0.455%",
-    "volume": "206",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1556,10 +1556,10 @@
   {
     "symbol": "GLU^B",
     "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.10",
-    "netchange": "-0.08",
-    "pctchange": "-0.159%",
-    "volume": "2569",
+    "lastsale": "$50.0601",
+    "netchange": "-0.0399",
+    "pctchange": "-0.08%",
+    "volume": "2808",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "GLV",
     "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest",
-    "lastsale": "$5.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.36%",
-    "volume": "32251",
-    "marketCap": "70283994.00",
+    "lastsale": "$5.56",
+    "netchange": "0.03",
+    "pctchange": "0.542%",
+    "volume": "27375",
+    "marketCap": "70665281.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "GNS",
     "name": "Genius Group Limited Ordinary Shares",
-    "lastsale": "$0.675",
-    "netchange": "0.078",
-    "pctchange": "13.065%",
-    "volume": "4066596",
-    "marketCap": "14653555.00",
+    "lastsale": "$0.68",
+    "netchange": "0.005",
+    "pctchange": "0.741%",
+    "volume": "2576565",
+    "marketCap": "14762100.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "GORO",
     "name": "Gold Resource Corporation Common Stock",
-    "lastsale": "$0.3562",
-    "netchange": "-0.0239",
-    "pctchange": "-6.288%",
-    "volume": "1927885",
-    "marketCap": "33954747.00",
+    "lastsale": "$0.404",
+    "netchange": "0.0478",
+    "pctchange": "13.419%",
+    "volume": "2774185",
+    "marketCap": "38511279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "GPUS",
     "name": "Hyperscale Data Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "0.96",
-    "pctchange": "25.668%",
-    "volume": "215761",
-    "marketCap": "10160145.00",
+    "lastsale": "$4.54",
+    "netchange": "-0.16",
+    "pctchange": "-3.404%",
+    "volume": "84411",
+    "marketCap": "9814268.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -1626,10 +1626,10 @@
   {
     "symbol": "GPUS^D",
     "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.69",
-    "netchange": "-0.5082",
-    "pctchange": "-2.10%",
-    "volume": "6465",
+    "lastsale": "$24.10",
+    "netchange": "0.41",
+    "pctchange": "1.731%",
+    "volume": "1285",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1640,10 +1640,10 @@
   {
     "symbol": "GRAF",
     "name": "Graf Global Corp. Class A ordinary shares",
-    "lastsale": "$10.11",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "4701",
+    "lastsale": "$10.105",
+    "netchange": "-0.005",
+    "pctchange": "-0.049%",
+    "volume": "19950",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -1654,10 +1654,10 @@
   {
     "symbol": "GRF",
     "name": "Eagle Capital Growth Fund Inc. Common Stock",
-    "lastsale": "$9.6786",
-    "netchange": "-0.0964",
-    "pctchange": "-0.986%",
-    "volume": "1536",
+    "lastsale": "$9.69",
+    "netchange": "0.0114",
+    "pctchange": "0.118%",
+    "volume": "3401",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "GRFX",
     "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares",
-    "lastsale": "$0.309",
-    "netchange": "-0.004",
-    "pctchange": "-1.278%",
-    "volume": "274988",
-    "marketCap": "240231092.00",
+    "lastsale": "$0.3001",
+    "netchange": "-0.0089",
+    "pctchange": "-2.88%",
+    "volume": "154284",
+    "marketCap": "233311815.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "GRO",
     "name": "Brazil Potash Corp. Common Shares",
-    "lastsale": "$6.65",
-    "netchange": "-0.50",
-    "pctchange": "-6.993%",
-    "volume": "107721",
-    "marketCap": "269909981.00",
+    "lastsale": "$6.4915",
+    "netchange": "-0.1585",
+    "pctchange": "-2.383%",
+    "volume": "71731",
+    "marketCap": "263476788.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "GROY",
     "name": "Gold Royalty Corp. Common Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.02",
-    "pctchange": "1.667%",
-    "volume": "551402",
-    "marketCap": "206267129.00",
+    "lastsale": "$1.23",
+    "netchange": "0.01",
+    "pctchange": "0.82%",
+    "volume": "529811",
+    "marketCap": "207957843.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "GSAT",
     "name": "Globalstar Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "0.03",
-    "pctchange": "1.613%",
-    "volume": "6667548",
-    "marketCap": "3576585688.00",
+    "lastsale": "$1.97",
+    "netchange": "0.08",
+    "pctchange": "4.233%",
+    "volume": "12487569",
+    "marketCap": "3727975559.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Telecommunications Equipment",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "GTE",
     "name": "Gran Tierra Energy Inc. Common Stock",
-    "lastsale": "$7.40",
-    "netchange": "-0.24",
-    "pctchange": "-3.141%",
-    "volume": "298714",
-    "marketCap": "227552472.00",
+    "lastsale": "$6.73",
+    "netchange": "-0.67",
+    "pctchange": "-9.054%",
+    "volume": "441892",
+    "marketCap": "206949748.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "HCWC",
     "name": "Healthy Choice Wellness Corp. Class A Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "0.01",
-    "pctchange": "0.82%",
-    "volume": "149165",
-    "marketCap": "12073371.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.08",
+    "pctchange": "-6.504%",
+    "volume": "107757",
+    "marketCap": "11288111.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -1752,10 +1752,10 @@
   {
     "symbol": "HNW",
     "name": "Pioneer Diversified High Income Fund Inc.",
-    "lastsale": "$11.923",
-    "netchange": "-0.042",
-    "pctchange": "-0.351%",
-    "volume": "28067",
+    "lastsale": "$11.94",
+    "netchange": "0.017",
+    "pctchange": "0.143%",
+    "volume": "31376",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "HUSA",
     "name": "Houston American Energy Corporation Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.05",
-    "pctchange": "-2.907%",
-    "volume": "256222",
-    "marketCap": "21854510.00",
+    "lastsale": "$2.37",
+    "netchange": "0.70",
+    "pctchange": "41.916%",
+    "volume": "36343073",
+    "marketCap": "31015083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1780,10 +1780,10 @@
   {
     "symbol": "HWM^",
     "name": "Howmet Aerospace Inc. $3.75 Preferred Stock",
-    "lastsale": "$60.98",
-    "netchange": "-0.27",
-    "pctchange": "-0.441%",
-    "volume": "2722",
+    "lastsale": "$62.32",
+    "netchange": "1.34",
+    "pctchange": "2.197%",
+    "volume": "1173",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1794,11 +1794,11 @@
   {
     "symbol": "HYLN",
     "name": "Hyliion Holdings Corp. Class A Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "0.04",
-    "pctchange": "1.717%",
-    "volume": "782299",
-    "marketCap": "411750611.00",
+    "lastsale": "$2.43",
+    "netchange": "0.06",
+    "pctchange": "2.532%",
+    "volume": "1224599",
+    "marketCap": "422174677.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1808,10 +1808,10 @@
   {
     "symbol": "IAF",
     "name": "abrdn Australia Equity Fund Inc. Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.005",
-    "pctchange": "-0.115%",
-    "volume": "62641",
+    "lastsale": "$4.445",
+    "netchange": "0.085",
+    "pctchange": "1.95%",
+    "volume": "71731",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "IAUX",
     "name": "i-80 Gold Corp. Common Shares",
-    "lastsale": "$0.572",
-    "netchange": "-0.0384",
-    "pctchange": "-6.291%",
-    "volume": "3100335",
-    "marketCap": "220160927.00",
+    "lastsale": "$0.5664",
+    "netchange": "-0.0056",
+    "pctchange": "-0.979%",
+    "volume": "6264517",
+    "marketCap": "218005505.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "IBIO",
     "name": "iBio Inc. Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.352%",
-    "volume": "121821",
-    "marketCap": "25893000.00",
+    "lastsale": "$2.92",
+    "netchange": "0.09",
+    "pctchange": "3.18%",
+    "volume": "281355",
+    "marketCap": "26716452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "IBO",
     "name": "Impact BioMedical Inc. Common Stock",
-    "lastsale": "$1.5599",
-    "netchange": "-0.0501",
-    "pctchange": "-3.112%",
-    "volume": "33932",
-    "marketCap": "17945019.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.0799",
+    "pctchange": "-5.122%",
+    "volume": "14191",
+    "marketCap": "17025853.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "IDR",
     "name": "Idaho Strategic Resources Inc. Common Stock",
-    "lastsale": "$11.21",
-    "netchange": "0.56",
-    "pctchange": "5.258%",
-    "volume": "110355",
-    "marketCap": "153141368.00",
+    "lastsale": "$11.92",
+    "netchange": "0.71",
+    "pctchange": "6.334%",
+    "volume": "239495",
+    "marketCap": "162840777.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "IE",
     "name": "Ivanhoe Electric Inc. Common Stock",
-    "lastsale": "$6.71",
-    "netchange": "-0.18",
-    "pctchange": "-2.612%",
-    "volume": "363684",
-    "marketCap": "807256038.00",
+    "lastsale": "$6.58",
+    "netchange": "-0.13",
+    "pctchange": "-1.937%",
+    "volume": "498395",
+    "marketCap": "791616204.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "IGC",
     "name": "IGC Pharma Inc. Common Stock",
-    "lastsale": "$0.3399",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "136228",
-    "marketCap": "26325042.00",
+    "lastsale": "$0.3434",
+    "netchange": "0.0035",
+    "pctchange": "1.03%",
+    "volume": "226335",
+    "marketCap": "26596115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "IHT",
     "name": "InnSuites Hospitality Trust Shares of Beneficial Interest",
-    "lastsale": "$2.53",
-    "netchange": "0.03",
-    "pctchange": "1.20%",
-    "volume": "4464",
-    "marketCap": "22171617.00",
+    "lastsale": "$2.57",
+    "netchange": "0.04",
+    "pctchange": "1.581%",
+    "volume": "2673",
+    "marketCap": "22522156.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "IMO",
     "name": "Imperial Oil Limited Common Stock",
-    "lastsale": "$68.42",
-    "netchange": "-0.23",
-    "pctchange": "-0.335%",
-    "volume": "462381",
-    "marketCap": "35811233260.00",
+    "lastsale": "$70.40",
+    "netchange": "1.98",
+    "pctchange": "2.894%",
+    "volume": "528610",
+    "marketCap": "36847571200.00",
     "country": "Canada",
     "ipoyear": "1929",
     "industry": "Integrated oil Companies",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "INDO",
     "name": "Indonesia Energy Corporation Limited Ordinary Shares",
-    "lastsale": "$3.10",
-    "netchange": "0.08",
-    "pctchange": "2.649%",
-    "volume": "356158",
-    "marketCap": "31628351.00",
+    "lastsale": "$3.34",
+    "netchange": "0.24",
+    "pctchange": "7.742%",
+    "volume": "5639950",
+    "marketCap": "34076998.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "INFU",
     "name": "InfuSystems Holdings Inc. Common Stock",
-    "lastsale": "$7.98",
-    "netchange": "-0.06",
-    "pctchange": "-0.746%",
-    "volume": "51590",
-    "marketCap": "169683504.00",
+    "lastsale": "$8.23",
+    "netchange": "0.25",
+    "pctchange": "3.133%",
+    "volume": "128258",
+    "marketCap": "174999403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "INLX",
     "name": "Intellinetics Inc. Common Stock",
-    "lastsale": "$12.88",
-    "netchange": "0.08",
-    "pctchange": "0.625%",
-    "volume": "2095",
-    "marketCap": "54492781.00",
+    "lastsale": "$13.215",
+    "netchange": "0.335",
+    "pctchange": "2.601%",
+    "volume": "3102",
+    "marketCap": "55910101.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "INTT",
     "name": "inTest Corporation Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.11",
-    "pctchange": "-1.225%",
-    "volume": "27229",
-    "marketCap": "109762480.00",
+    "lastsale": "$9.12",
+    "netchange": "0.25",
+    "pctchange": "2.818%",
+    "volume": "37075",
+    "marketCap": "112856124.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "INUV",
     "name": "Inuvo Inc.",
-    "lastsale": "$0.4451",
-    "netchange": "0.0011",
-    "pctchange": "0.248%",
-    "volume": "891719",
-    "marketCap": "62536461.00",
+    "lastsale": "$0.5301",
+    "netchange": "0.085",
+    "pctchange": "19.097%",
+    "volume": "3829489",
+    "marketCap": "74478943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2005,9 +2005,9 @@
     "symbol": "IOR",
     "name": "Income Opportunity Realty Investors Inc. Common Stock",
     "lastsale": "$18.002",
-    "netchange": "0.152",
-    "pctchange": "0.852%",
-    "volume": "8929",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "144",
     "marketCap": "73199336.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ISDR",
     "name": "Issuer Direct Corporation Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "0.41",
-    "pctchange": "4.612%",
-    "volume": "24664",
-    "marketCap": "35655986.00",
+    "lastsale": "$9.50",
+    "netchange": "0.20",
+    "pctchange": "2.151%",
+    "volume": "6341",
+    "marketCap": "36422782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ITP",
     "name": "IT Tech Packaging Inc. Common Stock",
-    "lastsale": "$0.4301",
-    "netchange": "0.0211",
-    "pctchange": "5.159%",
-    "volume": "448842",
-    "marketCap": "4329352.00",
+    "lastsale": "$0.46",
+    "netchange": "0.0299",
+    "pctchange": "6.952%",
+    "volume": "531681",
+    "marketCap": "4630323.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -2046,11 +2046,11 @@
   {
     "symbol": "ITRG",
     "name": "Integra Resources Corp. Common Shares",
-    "lastsale": "$0.7982",
-    "netchange": "-0.0028",
-    "pctchange": "-0.35%",
-    "volume": "247482",
-    "marketCap": "134553941.00",
+    "lastsale": "$0.824",
+    "netchange": "0.0258",
+    "pctchange": "3.232%",
+    "volume": "608941",
+    "marketCap": "138903091.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2060,11 +2060,11 @@
   {
     "symbol": "JOB",
     "name": "GEE Group Inc. Common Stock",
-    "lastsale": "$0.264",
-    "netchange": "-0.0172",
-    "pctchange": "-6.117%",
-    "volume": "950414",
-    "marketCap": "28885096.00",
+    "lastsale": "$0.2698",
+    "netchange": "0.0058",
+    "pctchange": "2.197%",
+    "volume": "1094022",
+    "marketCap": "29519693.00",
     "country": "United States",
     "ipoyear": "1968",
     "industry": "Diversified Commercial Services",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "KAPA",
     "name": "Kairos Pharma Ltd. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.04",
-    "pctchange": "-2.26%",
-    "volume": "689708",
-    "marketCap": "22224938.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.14",
+    "pctchange": "-8.092%",
+    "volume": "402517",
+    "marketCap": "20426388.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "KNW",
     "name": "Know Labs Inc. Common Stock",
-    "lastsale": "$0.148",
-    "netchange": "0.0103",
-    "pctchange": "7.48%",
-    "volume": "5116803",
-    "marketCap": "15998495.00",
+    "lastsale": "$0.1339",
+    "netchange": "-0.0141",
+    "pctchange": "-9.527%",
+    "volume": "2843614",
+    "marketCap": "14474314.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2102,11 +2102,11 @@
   {
     "symbol": "KULR",
     "name": "KULR Technology Group Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.20",
-    "pctchange": "-8.065%",
-    "volume": "20999649",
-    "marketCap": "488439402.00",
+    "lastsale": "$2.40",
+    "netchange": "0.12",
+    "pctchange": "5.263%",
+    "volume": "26061617",
+    "marketCap": "514146739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2116,11 +2116,11 @@
   {
     "symbol": "LCTX",
     "name": "Lineage Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5874",
-    "netchange": "0.016",
-    "pctchange": "2.80%",
-    "volume": "714755",
-    "marketCap": "110923074.00",
+    "lastsale": "$0.5884",
+    "netchange": "0.001",
+    "pctchange": "0.17%",
+    "volume": "7320192",
+    "marketCap": "111111911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2130,10 +2130,10 @@
   {
     "symbol": "LEGT",
     "name": "Legato Merger Corp. III Ordinary Shares",
-    "lastsale": "$10.31",
-    "netchange": "0.01",
-    "pctchange": "0.097%",
-    "volume": "634",
+    "lastsale": "$10.325",
+    "netchange": "0.015",
+    "pctchange": "0.145%",
+    "volume": "4049",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "LEU",
     "name": "Centrus Energy Corp. Class A Common Stock",
-    "lastsale": "$77.83",
-    "netchange": "3.77",
-    "pctchange": "5.09%",
-    "volume": "698765",
-    "marketCap": "1276133680.00",
+    "lastsale": "$88.53",
+    "netchange": "10.70",
+    "pctchange": "13.748%",
+    "volume": "1361561",
+    "marketCap": "1451575417.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "LGCY",
     "name": "Legacy Education Inc. Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "0.68",
-    "pctchange": "8.447%",
-    "volume": "83725",
-    "marketCap": "106891534.00",
+    "lastsale": "$8.20",
+    "netchange": "-0.53",
+    "pctchange": "-6.071%",
+    "volume": "62282",
+    "marketCap": "100402128.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "LGL",
     "name": "LGL Group Inc. (The) Common Stock",
-    "lastsale": "$6.55",
-    "netchange": "-0.08",
-    "pctchange": "-1.207%",
-    "volume": "5461",
-    "marketCap": "35193510.00",
+    "lastsale": "$6.65",
+    "netchange": "0.10",
+    "pctchange": "1.527%",
+    "volume": "10419",
+    "marketCap": "35730816.00",
     "country": "United States",
     "ipoyear": "1946",
     "industry": "Industrial Machinery/Components",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "LODE",
     "name": "Comstock Inc. Common Stock",
-    "lastsale": "$0.2993",
-    "netchange": "0.0142",
-    "pctchange": "4.981%",
-    "volume": "4104530",
-    "marketCap": "62629083.00",
+    "lastsale": "$0.333",
+    "netchange": "0.0337",
+    "pctchange": "11.26%",
+    "volume": "9391411",
+    "marketCap": "69680871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "LPA",
     "name": "Logistic Properties of the Americas Ordinary Shares",
-    "lastsale": "$10.30",
-    "netchange": "-0.15",
-    "pctchange": "-1.435%",
-    "volume": "10619",
-    "marketCap": "326610394.00",
+    "lastsale": "$10.02",
+    "netchange": "-0.28",
+    "pctchange": "-2.718%",
+    "volume": "15211",
+    "marketCap": "317731665.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "LSF",
     "name": "Laird Superfood Inc. Common Stock",
-    "lastsale": "$6.86",
-    "netchange": "-0.47",
-    "pctchange": "-6.412%",
-    "volume": "96411",
-    "marketCap": "70457023.00",
+    "lastsale": "$7.06",
+    "netchange": "0.20",
+    "pctchange": "2.915%",
+    "volume": "87595",
+    "marketCap": "72511163.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "LXFR",
     "name": "Luxfer Holdings PLC Ordinary Shares",
-    "lastsale": "$13.73",
-    "netchange": "0.35",
-    "pctchange": "2.616%",
-    "volume": "161145",
-    "marketCap": "367755963.00",
+    "lastsale": "$14.00",
+    "netchange": "0.27",
+    "pctchange": "1.966%",
+    "volume": "116673",
+    "marketCap": "374987872.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Major Chemicals",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "MAG",
     "name": "MAG Silver Corporation Ordinary Shares",
-    "lastsale": "$15.17",
-    "netchange": "0.09",
-    "pctchange": "0.597%",
-    "volume": "636747",
-    "marketCap": "1565204420.00",
+    "lastsale": "$15.22",
+    "netchange": "0.05",
+    "pctchange": "0.33%",
+    "volume": "369520",
+    "marketCap": "1570363300.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "MAIA",
     "name": "MAIA Biotechnology Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.99%",
-    "volume": "147741",
-    "marketCap": "50664138.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.05",
+    "pctchange": "-2.50%",
+    "volume": "144860",
+    "marketCap": "49397535.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "MGLD",
     "name": "The Marygold Companies Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.02",
-    "pctchange": "-1.156%",
-    "volume": "8238",
-    "marketCap": "68957520.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.04",
+    "pctchange": "-2.339%",
+    "volume": "36540",
+    "marketCap": "67344478.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -2284,11 +2284,11 @@
   {
     "symbol": "MHH",
     "name": "Mastech Digital Inc Common Stock",
-    "lastsale": "$14.27",
-    "netchange": "-0.83",
-    "pctchange": "-5.497%",
-    "volume": "16042",
-    "marketCap": "167044235.00",
+    "lastsale": "$14.30",
+    "netchange": "0.03",
+    "pctchange": "0.21%",
+    "volume": "15820",
+    "marketCap": "167395414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "MI",
     "name": "NFT Limited Class A Ordinary Share",
-    "lastsale": "$2.84",
-    "netchange": "0.23",
-    "pctchange": "8.812%",
-    "volume": "65621",
-    "marketCap": "8775623.00",
+    "lastsale": "$2.78",
+    "netchange": "-0.06",
+    "pctchange": "-2.113%",
+    "volume": "20553",
+    "marketCap": "8590222.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "MITQ",
     "name": "Moving iMage Technologies Inc. Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "0.005",
-    "pctchange": "0.541%",
-    "volume": "1107851",
-    "marketCap": "9204071.00",
+    "lastsale": "$0.8351",
+    "netchange": "-0.0949",
+    "pctchange": "-10.204%",
+    "volume": "552588",
+    "marketCap": "8264859.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "MLSS",
     "name": "Milestone Scientific Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "254534",
-    "marketCap": "91912658.00",
+    "lastsale": "$1.27",
+    "netchange": "0.09",
+    "pctchange": "7.627%",
+    "volume": "263029",
+    "marketCap": "98922945.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Specialties",
@@ -2340,11 +2340,11 @@
   {
     "symbol": "MMA",
     "name": "Mixed Martial Arts Group Limited Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.074",
-    "pctchange": "6.457%",
-    "volume": "25055",
-    "marketCap": "12544877.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.05",
+    "pctchange": "-4.098%",
+    "volume": "10549",
+    "marketCap": "12030743.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "MPTI",
     "name": "M-tron Industries Inc. Common Stock",
-    "lastsale": "$55.42",
-    "netchange": "1.91",
-    "pctchange": "3.569%",
-    "volume": "29071",
-    "marketCap": "158825352.00",
+    "lastsale": "$58.00",
+    "netchange": "2.58",
+    "pctchange": "4.655%",
+    "volume": "68284",
+    "marketCap": "166219242.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "MPU",
     "name": "Mega Matrix Inc. Class A Ordinary Shares",
-    "lastsale": "$1.42",
-    "netchange": "0.02",
-    "pctchange": "1.429%",
-    "volume": "134983",
-    "marketCap": "54743592.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.07",
+    "pctchange": "-4.93%",
+    "volume": "153644",
+    "marketCap": "52044964.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Diversified Commercial Services",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "MRT",
     "name": "Marti Technologies Inc. Class A Ordinary Shares",
-    "lastsale": "$3.6927",
-    "netchange": "-0.0508",
-    "pctchange": "-1.357%",
-    "volume": "29906",
-    "marketCap": "210617184.00",
+    "lastsale": "$3.62",
+    "netchange": "-0.0727",
+    "pctchange": "-1.969%",
+    "volume": "56672",
+    "marketCap": "206470660.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Rental/Leasing Companies",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "MSN",
     "name": "Emerson Radio Corporation Common Stock",
-    "lastsale": "$0.505",
-    "netchange": "0.0148",
-    "pctchange": "3.019%",
-    "volume": "15705",
-    "marketCap": "10626539.00",
+    "lastsale": "$0.5275",
+    "netchange": "0.0225",
+    "pctchange": "4.455%",
+    "volume": "18771",
+    "marketCap": "11099999.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Consumer Electronics/Appliances",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "MTA",
     "name": "Metalla Royalty & Streaming Ltd. Common Shares",
-    "lastsale": "$2.71",
+    "lastsale": "$2.67",
     "netchange": "-0.04",
-    "pctchange": "-1.455%",
-    "volume": "421062",
-    "marketCap": "248878197.00",
+    "pctchange": "-1.476%",
+    "volume": "317419",
+    "marketCap": "245204718.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "MTNB",
     "name": "Matinas Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$0.573",
-    "netchange": "0.0168",
-    "pctchange": "3.02%",
-    "volume": "128462",
-    "marketCap": "2914842.00",
+    "lastsale": "$0.5799",
+    "netchange": "0.0069",
+    "pctchange": "1.204%",
+    "volume": "71057",
+    "marketCap": "2949943.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "MWG",
     "name": "Multi Ways Holdings Limited Ordinary Shares",
-    "lastsale": "$0.287",
-    "netchange": "0.0117",
-    "pctchange": "4.25%",
-    "volume": "30324",
-    "marketCap": "8851080.00",
+    "lastsale": "$0.2898",
+    "netchange": "0.0028",
+    "pctchange": "0.976%",
+    "volume": "75737",
+    "marketCap": "8937432.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Miscellaneous manufacturing industries",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "MXC",
     "name": "Mexco Energy Corporation Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.15",
-    "pctchange": "-1.249%",
-    "volume": "7995",
-    "marketCap": "24265560.00",
+    "lastsale": "$13.09",
+    "netchange": "1.23",
+    "pctchange": "10.371%",
+    "volume": "34273",
+    "marketCap": "26782140.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -2466,11 +2466,11 @@
   {
     "symbol": "MYND",
     "name": "Mynd.ai Inc. American Depositary Shares",
-    "lastsale": "$1.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.595%",
-    "volume": "16894",
-    "marketCap": "76231796.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.04",
+    "pctchange": "-2.395%",
+    "volume": "55864",
+    "marketCap": "74405885.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -2480,11 +2480,11 @@
   {
     "symbol": "MYO",
     "name": "Myomo Inc. Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.813%",
-    "volume": "296487",
-    "marketCap": "184499807.00",
+    "lastsale": "$5.99",
+    "netchange": "-0.11",
+    "pctchange": "-1.803%",
+    "volume": "264683",
+    "marketCap": "181172761.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Specialties",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "NAK",
     "name": "Northern Dynasty Minerals Ltd. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "-0.0065",
-    "pctchange": "-1.021%",
-    "volume": "3386761",
-    "marketCap": "338785197.00",
+    "lastsale": "$0.6723",
+    "netchange": "0.0423",
+    "pctchange": "6.714%",
+    "volume": "9604302",
+    "marketCap": "361532203.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2508,10 +2508,10 @@
   {
     "symbol": "NBH",
     "name": "Neuberger Berman Municipal Fund Inc. Common Stock",
-    "lastsale": "$10.40",
-    "netchange": "0.02",
-    "pctchange": "0.193%",
-    "volume": "52238",
+    "lastsale": "$10.51",
+    "netchange": "0.11",
+    "pctchange": "1.058%",
+    "volume": "111632",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "NBY",
     "name": "NovaBay Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.7326",
-    "netchange": "0.0329",
-    "pctchange": "4.702%",
-    "volume": "208124",
-    "marketCap": "3579259.00",
+    "lastsale": "$0.7112",
+    "netchange": "-0.0214",
+    "pctchange": "-2.921%",
+    "volume": "186345",
+    "marketCap": "3474705.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "NCL",
     "name": "Northann Corp. Common Stock",
-    "lastsale": "$0.315",
-    "netchange": "0.02",
-    "pctchange": "6.78%",
-    "volume": "694198",
-    "marketCap": "10824786.00",
+    "lastsale": "$0.32",
+    "netchange": "0.005",
+    "pctchange": "1.587%",
+    "volume": "194975",
+    "marketCap": "10996608.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Plastic Products",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "NEN",
     "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership",
-    "lastsale": "$80.8829",
-    "netchange": "-2.2571",
-    "pctchange": "-2.715%",
-    "volume": "554",
-    "marketCap": "9344563.00",
+    "lastsale": "$82.70",
+    "netchange": "1.8171",
+    "pctchange": "2.247%",
+    "volume": "487",
+    "marketCap": "9554496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "NEWP",
     "name": "New Pacific Metals Corp. Common Shares",
-    "lastsale": "$1.235",
-    "netchange": "0.035",
-    "pctchange": "2.917%",
-    "volume": "80783",
-    "marketCap": "211511803.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.015",
+    "pctchange": "-1.215%",
+    "volume": "185439",
+    "marketCap": "208942834.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2578,11 +2578,11 @@
   {
     "symbol": "NFGC",
     "name": "New Found Gold Corp Common Shares",
-    "lastsale": "$1.71",
-    "netchange": "-0.02",
-    "pctchange": "-1.156%",
-    "volume": "224307",
-    "marketCap": "340013683.00",
+    "lastsale": "$1.77",
+    "netchange": "0.06",
+    "pctchange": "3.509%",
+    "volume": "405236",
+    "marketCap": "351943987.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "NG",
     "name": "Novagold Resources Inc.",
-    "lastsale": "$3.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.606%",
-    "volume": "1411456",
-    "marketCap": "1096932739.00",
+    "lastsale": "$3.30",
+    "netchange": "0.02",
+    "pctchange": "0.61%",
+    "volume": "1431917",
+    "marketCap": "1103621353.00",
     "country": "Canada",
     "ipoyear": "2003",
     "industry": "Precious Metals",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "NGD",
     "name": "New Gold Inc.",
-    "lastsale": "$2.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8585423",
-    "marketCap": "2174150000.00",
+    "lastsale": "$2.82",
+    "netchange": "0.07",
+    "pctchange": "2.545%",
+    "volume": "11278568",
+    "marketCap": "2229492000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "NHC",
     "name": "National HealthCare Corporation Common Stock",
-    "lastsale": "$98.65",
-    "netchange": "-0.16",
-    "pctchange": "-0.162%",
-    "volume": "43204",
-    "marketCap": "1523261556.00",
+    "lastsale": "$100.77",
+    "netchange": "2.12",
+    "pctchange": "2.149%",
+    "volume": "59546",
+    "marketCap": "1555996624.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Hospital/Nursing Management",
@@ -2634,10 +2634,10 @@
   {
     "symbol": "NHS",
     "name": "Neuberger Berman High Yield Strategies Fund",
-    "lastsale": "$7.57",
-    "netchange": "0.02",
-    "pctchange": "0.265%",
-    "volume": "361550",
+    "lastsale": "$7.58",
+    "netchange": "0.01",
+    "pctchange": "0.132%",
+    "volume": "462837",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2648,10 +2648,10 @@
   {
     "symbol": "NML",
     "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "0.05",
-    "pctchange": "0.542%",
-    "volume": "932245",
+    "lastsale": "$9.45",
+    "netchange": "0.18",
+    "pctchange": "1.942%",
+    "volume": "201557",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "NNVC",
     "name": "NanoViricides Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.833%",
-    "volume": "233884",
-    "marketCap": "17072930.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.07",
+    "pctchange": "-5.882%",
+    "volume": "259980",
+    "marketCap": "16068640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2676,10 +2676,10 @@
   {
     "symbol": "NRO",
     "name": "Neuberger Berman Real Estate Securities Income Fund Inc.",
-    "lastsale": "$3.59",
-    "netchange": "0.01",
-    "pctchange": "0.279%",
-    "volume": "694909",
+    "lastsale": "$3.67",
+    "netchange": "0.08",
+    "pctchange": "2.228%",
+    "volume": "356788",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -2690,11 +2690,11 @@
   {
     "symbol": "NRXS",
     "name": "Neuraxis Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "0.29",
-    "pctchange": "11.328%",
-    "volume": "36094",
-    "marketCap": "19893647.00",
+    "lastsale": "$2.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.351%",
+    "volume": "66142",
+    "marketCap": "19823845.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -2704,11 +2704,11 @@
   {
     "symbol": "NTIP",
     "name": "Network-1 Technologies Inc. Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "0.0174",
-    "pctchange": "1.277%",
-    "volume": "18412",
-    "marketCap": "31790421.00",
+    "lastsale": "$1.36",
+    "netchange": "-0.02",
+    "pctchange": "-1.449%",
+    "volume": "10860",
+    "marketCap": "31329690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2719,9 +2719,9 @@
     "symbol": "OBE",
     "name": "Obsidian Energy Ltd. Common Shares",
     "lastsale": "$5.63",
-    "netchange": "-0.05",
-    "pctchange": "-0.88%",
-    "volume": "386369",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "563544",
     "marketCap": "427910458.00",
     "country": "Canada",
     "ipoyear": "2022",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "OGEN",
     "name": "Oragenics Inc. Common Stock",
-    "lastsale": "$0.282",
-    "netchange": "-0.016",
-    "pctchange": "-5.369%",
-    "volume": "644585",
-    "marketCap": "3443976.00",
+    "lastsale": "$0.288",
+    "netchange": "0.006",
+    "pctchange": "2.128%",
+    "volume": "617418",
+    "marketCap": "3517252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2746,11 +2746,11 @@
   {
     "symbol": "OPHC",
     "name": "OptimumBank Holdings Inc. Common Stock",
-    "lastsale": "$4.73",
-    "netchange": "0.045",
-    "pctchange": "0.961%",
-    "volume": "14577",
-    "marketCap": "47725880.00",
+    "lastsale": "$4.66",
+    "netchange": "-0.07",
+    "pctchange": "-1.48%",
+    "volume": "16284",
+    "marketCap": "47019577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2760,10 +2760,10 @@
   {
     "symbol": "OPP^C",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)",
-    "lastsale": "$10.105",
-    "netchange": "-0.025",
-    "pctchange": "-0.247%",
-    "volume": "225",
+    "lastsale": "$10.1237",
+    "netchange": "0.0187",
+    "pctchange": "0.185%",
+    "volume": "748",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "OPTT",
     "name": "Ocean Power Technologies Inc. Common Stock",
-    "lastsale": "$0.9169",
-    "netchange": "-0.0731",
-    "pctchange": "-7.384%",
-    "volume": "18347295",
-    "marketCap": "133902901.00",
+    "lastsale": "$0.9157",
+    "netchange": "-0.0012",
+    "pctchange": "-0.131%",
+    "volume": "16773115",
+    "marketCap": "81292390.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ORLA",
     "name": "Orla Mining Ltd. Common Shares",
-    "lastsale": "$5.76",
-    "netchange": "0.14",
-    "pctchange": "2.491%",
-    "volume": "529199",
-    "marketCap": "1844668166.00",
+    "lastsale": "$5.95",
+    "netchange": "0.19",
+    "pctchange": "3.299%",
+    "volume": "612178",
+    "marketCap": "1905516596.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "OSTX",
     "name": "OS Therapies Incorporated Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-1.17",
-    "pctchange": "-28.398%",
-    "volume": "1629691",
-    "marketCap": "62653215.00",
+    "lastsale": "$3.12",
+    "netchange": "0.17",
+    "pctchange": "5.763%",
+    "volume": "700615",
+    "marketCap": "66263739.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "OZ",
     "name": "Belpointe PREP LLC Class A Units",
-    "lastsale": "$60.75",
-    "netchange": "0.25",
-    "pctchange": "0.413%",
-    "volume": "2008",
-    "marketCap": "227635900.00",
+    "lastsale": "$61.70",
+    "netchange": "0.95",
+    "pctchange": "1.564%",
+    "volume": "4337",
+    "marketCap": "231195638.00",
     "country": "",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "PAPL",
     "name": "Pineapple Financial Inc. Common Stock",
-    "lastsale": "$0.4452",
-    "netchange": "0.0219",
-    "pctchange": "5.174%",
-    "volume": "31950",
-    "marketCap": "3921330.00",
+    "lastsale": "$0.4543",
+    "netchange": "0.0091",
+    "pctchange": "2.044%",
+    "volume": "116826",
+    "marketCap": "4001483.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -2844,10 +2844,10 @@
   {
     "symbol": "PCG^A",
     "name": "Pacific Gas & Electric Co. 6% Preferred Stock",
-    "lastsale": "$23.8446",
-    "netchange": "0.0646",
-    "pctchange": "0.272%",
-    "volume": "1842",
+    "lastsale": "$23.78",
+    "netchange": "-0.0646",
+    "pctchange": "-0.271%",
+    "volume": "10198",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2861,7 +2861,7 @@
     "lastsale": "$20.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "69",
+    "volume": "274",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2869,27 +2869,13 @@
     "sector": "",
     "url": "/market-activity/stocks/pcg^b"
   },
-  {
-    "symbol": "PCG^C",
-    "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock",
-    "lastsale": "$19.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
-    "marketCap": "",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/pcg^c"
-  },
   {
     "symbol": "PCG^D",
     "name": "Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock",
-    "lastsale": "$18.4999",
-    "netchange": "-0.0037",
-    "pctchange": "-0.02%",
-    "volume": "1363",
+    "lastsale": "$18.895",
+    "netchange": "0.3951",
+    "pctchange": "2.136%",
+    "volume": "1163",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2900,10 +2886,10 @@
   {
     "symbol": "PCG^E",
     "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock",
-    "lastsale": "$18.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55",
+    "lastsale": "$18.66",
+    "netchange": "-0.24",
+    "pctchange": "-1.27%",
+    "volume": "795",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2929,9 +2915,9 @@
     "symbol": "PCG^H",
     "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock",
     "lastsale": "$16.98",
-    "netchange": "0.10",
-    "pctchange": "0.592%",
-    "volume": "612",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "53",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2956,11 +2942,11 @@
   {
     "symbol": "PED",
     "name": "Pedevco Corp. Common Stock",
-    "lastsale": "$0.897",
-    "netchange": "0.0034",
-    "pctchange": "0.38%",
-    "volume": "44461",
-    "marketCap": "80277254.00",
+    "lastsale": "$0.95",
+    "netchange": "0.053",
+    "pctchange": "5.909%",
+    "volume": "914839",
+    "marketCap": "85020504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -2970,11 +2956,11 @@
   {
     "symbol": "PHGE",
     "name": "BiomX Inc. COmmon Stock",
-    "lastsale": "$0.7672",
-    "netchange": "0.0072",
-    "pctchange": "0.947%",
-    "volume": "31845",
-    "marketCap": "13945089.00",
+    "lastsale": "$0.7644",
+    "netchange": "-0.0028",
+    "pctchange": "-0.365%",
+    "volume": "38107",
+    "marketCap": "13894195.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2985,9 +2971,9 @@
     "symbol": "PLAG",
     "name": "Planet Green Holdings Corp. Common Stock",
     "lastsale": "$2.366",
-    "netchange": "-0.034",
-    "pctchange": "-1.417%",
-    "volume": "575",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "380",
     "marketCap": "17230901.00",
     "country": "China",
     "ipoyear": "",
@@ -2998,11 +2984,11 @@
   {
     "symbol": "PLG",
     "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$1.34",
-    "netchange": "0.04",
-    "pctchange": "3.077%",
-    "volume": "250808",
-    "marketCap": "137323398.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.10",
+    "pctchange": "-7.463%",
+    "volume": "557898",
+    "marketCap": "127075384.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3012,11 +2998,11 @@
   {
     "symbol": "PLX",
     "name": "Protalix BioTherapeutics Inc. (DE) Common Stock",
-    "lastsale": "$2.22",
-    "netchange": "0.05",
-    "pctchange": "2.304%",
-    "volume": "279622",
-    "marketCap": "163466554.00",
+    "lastsale": "$2.33",
+    "netchange": "0.11",
+    "pctchange": "4.955%",
+    "volume": "731324",
+    "marketCap": "171566248.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3026,11 +3012,11 @@
   {
     "symbol": "PMNT",
     "name": "Perfect Moment Ltd. Common Stock",
-    "lastsale": "$1.1301",
-    "netchange": "0.1201",
-    "pctchange": "11.891%",
-    "volume": "15952",
-    "marketCap": "18096166.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.1301",
+    "pctchange": "-11.512%",
+    "volume": "149165",
+    "marketCap": "16012889.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "",
@@ -3040,11 +3026,11 @@
   {
     "symbol": "PRK",
     "name": "Park National Corporation Common Stock",
-    "lastsale": "$168.43",
-    "netchange": "-1.72",
-    "pctchange": "-1.011%",
-    "volume": "230566",
-    "marketCap": "2721657338.00",
+    "lastsale": "$170.35",
+    "netchange": "1.92",
+    "pctchange": "1.14%",
+    "volume": "54716",
+    "marketCap": "2752682584.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -3054,11 +3040,11 @@
   {
     "symbol": "PTN",
     "name": "Palatin Technologies Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.02",
-    "pctchange": "-1.852%",
-    "volume": "313928",
-    "marketCap": "20721057.00",
+    "lastsale": "$1.10",
+    "netchange": "0.04",
+    "pctchange": "3.774%",
+    "volume": "228132",
+    "marketCap": "21502984.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3068,11 +3054,11 @@
   {
     "symbol": "PW",
     "name": "Power REIT (MD) Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20900",
-    "marketCap": "4067593.00",
+    "lastsale": "$1.22",
+    "netchange": "0.02",
+    "pctchange": "1.667%",
+    "volume": "39223",
+    "marketCap": "4135386.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate Investment Trusts",
@@ -3082,10 +3068,10 @@
   {
     "symbol": "PW^A",
     "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.16",
-    "pctchange": "4.301%",
-    "volume": "118",
+    "lastsale": "$3.80",
+    "netchange": "-0.08",
+    "pctchange": "-2.062%",
+    "volume": "558",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3096,11 +3082,11 @@
   {
     "symbol": "PZG",
     "name": "Paramount Gold Nevada Corp. Common Stock",
-    "lastsale": "$0.3977",
-    "netchange": "0.0377",
-    "pctchange": "10.472%",
-    "volume": "207408",
-    "marketCap": "26291408.00",
+    "lastsale": "$0.42",
+    "netchange": "0.0223",
+    "pctchange": "5.607%",
+    "volume": "61997",
+    "marketCap": "27765631.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Mining",
@@ -3110,10 +3096,10 @@
   {
     "symbol": "RCG",
     "name": "RENN Fund Inc Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "-0.04",
-    "pctchange": "-1.487%",
-    "volume": "3301",
+    "lastsale": "$2.81",
+    "netchange": "0.16",
+    "pctchange": "6.038%",
+    "volume": "8527",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -3125,9 +3111,9 @@
     "symbol": "REI",
     "name": "Ring Energy Inc. Common Stock",
     "lastsale": "$1.48",
-    "netchange": "0.02",
-    "pctchange": "1.37%",
-    "volume": "1299620",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2139079",
     "marketCap": "293330130.00",
     "country": "United States",
     "ipoyear": "",
@@ -3138,11 +3124,11 @@
   {
     "symbol": "REPX",
     "name": "Riley Exploration Permian Inc. Common Stock",
-    "lastsale": "$37.12",
-    "netchange": "0.28",
-    "pctchange": "0.76%",
-    "volume": "77549",
-    "marketCap": "797443986.00",
+    "lastsale": "$36.57",
+    "netchange": "-0.55",
+    "pctchange": "-1.482%",
+    "volume": "99876",
+    "marketCap": "785628410.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -3152,11 +3138,11 @@
   {
     "symbol": "RHE",
     "name": "Regional Health Properties Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "0.27",
-    "pctchange": "13.366%",
-    "volume": "221872",
-    "marketCap": "4303480.00",
+    "lastsale": "$2.85",
+    "netchange": "0.56",
+    "pctchange": "24.454%",
+    "volume": "252044",
+    "marketCap": "5355860.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -3166,10 +3152,10 @@
   {
     "symbol": "RHE^A",
     "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$0.7804",
-    "netchange": "0.2359",
-    "pctchange": "43.324%",
-    "volume": "223240",
+    "lastsale": "$0.8271",
+    "netchange": "0.0467",
+    "pctchange": "5.984%",
+    "volume": "36996",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -3180,11 +3166,11 @@
   {
     "symbol": "RLGT",
     "name": "Radiant Logistics Inc. Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "0.14",
-    "pctchange": "2.056%",
-    "volume": "75799",
-    "marketCap": "326062134.00",
+    "lastsale": "$7.06",
+    "netchange": "0.11",
+    "pctchange": "1.583%",
+    "volume": "187346",
+    "marketCap": "331222830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -3194,11 +3180,11 @@
   {
     "symbol": "ROLR",
     "name": "High Roller Technologies Inc. Common Stock",
-    "lastsale": "$5.8872",
-    "netchange": "-0.2928",
-    "pctchange": "-4.738%",
-    "volume": "17040",
-    "marketCap": "48670071.00",
+    "lastsale": "$5.01",
+    "netchange": "-0.8772",
+    "pctchange": "-14.90%",
+    "volume": "48459",
+    "marketCap": "41418171.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3208,11 +3194,11 @@
   {
     "symbol": "RVP",
     "name": "Retractable Technologies Inc. Common Stock",
-    "lastsale": "$0.7876",
-    "netchange": "0.0039",
-    "pctchange": "0.498%",
-    "volume": "49607",
-    "marketCap": "23578506.00",
+    "lastsale": "$0.809",
+    "netchange": "0.0214",
+    "pctchange": "2.717%",
+    "volume": "74746",
+    "marketCap": "24219162.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical/Dental Instruments",
@@ -3222,11 +3208,11 @@
   {
     "symbol": "RYDE",
     "name": "Ryde Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.4983",
-    "netchange": "0.0088",
-    "pctchange": "1.798%",
-    "volume": "169678",
-    "marketCap": "9658186.00",
+    "lastsale": "$0.4888",
+    "netchange": "-0.0095",
+    "pctchange": "-1.906%",
+    "volume": "223029",
+    "marketCap": "9474054.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -3236,11 +3222,11 @@
   {
     "symbol": "SACH",
     "name": "Sachem Capital Corp. Common Shares",
-    "lastsale": "$1.27",
-    "netchange": "0.07",
-    "pctchange": "5.833%",
-    "volume": "205908",
-    "marketCap": "63455939.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.04",
+    "pctchange": "-3.15%",
+    "volume": "336009",
+    "marketCap": "61457326.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -3250,10 +3236,10 @@
   {
     "symbol": "SACH^A",
     "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.00",
-    "netchange": "0.3469",
-    "pctchange": "2.083%",
-    "volume": "13627",
+    "lastsale": "$17.52",
+    "netchange": "0.52",
+    "pctchange": "3.059%",
+    "volume": "10927",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3264,11 +3250,11 @@
   {
     "symbol": "SATX",
     "name": "SatixFy Communications Ltd. Ordinary Share",
-    "lastsale": "$1.42",
-    "netchange": "-0.05",
-    "pctchange": "-3.401%",
-    "volume": "65091",
-    "marketCap": "118022154.00",
+    "lastsale": "$1.44",
+    "netchange": "0.02",
+    "pctchange": "1.408%",
+    "volume": "126863",
+    "marketCap": "119684438.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3278,11 +3264,11 @@
   {
     "symbol": "SBEV",
     "name": "Splash Beverage Group Inc. (NV) Common Stock",
-    "lastsale": "$0.2154",
-    "netchange": "0.0055",
-    "pctchange": "2.62%",
-    "volume": "1502737",
-    "marketCap": "13292553.00",
+    "lastsale": "$0.2255",
+    "netchange": "0.0101",
+    "pctchange": "4.689%",
+    "volume": "484713",
+    "marketCap": "13915834.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3292,11 +3278,11 @@
   {
     "symbol": "SCCC",
     "name": "Sachem Capital Corp. 7.75% Notes due 2025",
-    "lastsale": "$24.482",
-    "netchange": "-0.018",
-    "pctchange": "-0.073%",
-    "volume": "2366",
-    "marketCap": "1223250621.00",
+    "lastsale": "$24.6694",
+    "netchange": "0.1874",
+    "pctchange": "0.765%",
+    "volume": "3353",
+    "marketCap": "1232614120.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -3306,11 +3292,11 @@
   {
     "symbol": "SCCD",
     "name": "Sachem Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$21.66",
-    "netchange": "0.36",
-    "pctchange": "1.69%",
-    "volume": "6382",
-    "marketCap": "1082248528.00",
+    "lastsale": "$21.54",
+    "netchange": "-0.12",
+    "pctchange": "-0.554%",
+    "volume": "3594",
+    "marketCap": "1076252691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3320,11 +3306,11 @@
   {
     "symbol": "SCCE",
     "name": "Sachem Capital Corp. 6.00% Notes due 2027",
-    "lastsale": "$19.5792",
-    "netchange": "0.1092",
-    "pctchange": "0.561%",
-    "volume": "8369",
-    "marketCap": "978280719.00",
+    "lastsale": "$19.85",
+    "netchange": "0.2708",
+    "pctchange": "1.383%",
+    "volume": "16462",
+    "marketCap": "991811324.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3334,11 +3320,11 @@
   {
     "symbol": "SCCF",
     "name": "Sachem Capital Corp. 7.125% Notes due 2027",
-    "lastsale": "$19.62",
-    "netchange": "-0.015",
-    "pctchange": "-0.076%",
-    "volume": "2508",
-    "marketCap": "980319304.00",
+    "lastsale": "$19.6798",
+    "netchange": "0.0598",
+    "pctchange": "0.305%",
+    "volume": "14399",
+    "marketCap": "983307229.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3348,11 +3334,11 @@
   {
     "symbol": "SCCG",
     "name": "Sachem Capital Corp. 8.00% Notes due 2027",
-    "lastsale": "$21.00",
-    "netchange": "0.20",
-    "pctchange": "0.962%",
-    "volume": "12960",
-    "marketCap": "1049271426.00",
+    "lastsale": "$20.79",
+    "netchange": "-0.21",
+    "pctchange": "-1.00%",
+    "volume": "6908",
+    "marketCap": "1038778712.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3362,11 +3348,11 @@
   {
     "symbol": "SCPX",
     "name": "Scorpius Holdings Inc. Common Stock",
-    "lastsale": "$0.37",
-    "netchange": "-0.007",
-    "pctchange": "-1.857%",
-    "volume": "6219107",
-    "marketCap": "1602569.00",
+    "lastsale": "$0.302",
+    "netchange": "-0.068",
+    "pctchange": "-18.378%",
+    "volume": "1162785",
+    "marketCap": "1308043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3362,11 @@
   {
     "symbol": "SEB",
     "name": "Seaboard Corporation Common Stock",
-    "lastsale": "$2474.54",
-    "netchange": "12.01",
-    "pctchange": "0.488%",
-    "volume": "1828",
-    "marketCap": "2402914440.00",
+    "lastsale": "$2455.26",
+    "netchange": "-19.28",
+    "pctchange": "-0.779%",
+    "volume": "1695",
+    "marketCap": "2384192499.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -3390,11 +3376,11 @@
   {
     "symbol": "SEG",
     "name": "Seaport Entertainment Group Inc. Common Stock",
-    "lastsale": "$26.51",
-    "netchange": "-0.09",
-    "pctchange": "-0.338%",
-    "volume": "77324",
-    "marketCap": "336812811.00",
+    "lastsale": "$26.73",
+    "netchange": "0.22",
+    "pctchange": "0.83%",
+    "volume": "130987",
+    "marketCap": "339607938.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3404,11 +3390,11 @@
   {
     "symbol": "SENS",
     "name": "Senseonics Holdings Inc. Common Stock",
-    "lastsale": "$0.8479",
-    "netchange": "-0.0271",
-    "pctchange": "-3.097%",
-    "volume": "19204847",
-    "marketCap": "502487717.00",
+    "lastsale": "$0.9054",
+    "netchange": "0.0575",
+    "pctchange": "6.781%",
+    "volume": "11747481",
+    "marketCap": "536563721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -3418,11 +3404,11 @@
   {
     "symbol": "SER",
     "name": "Serina Therapeutics Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "0.06",
-    "pctchange": "1.263%",
-    "volume": "41484",
-    "marketCap": "42770405.00",
+    "lastsale": "$4.92",
+    "netchange": "0.11",
+    "pctchange": "2.287%",
+    "volume": "40605",
+    "marketCap": "43748522.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3432,11 +3418,11 @@
   {
     "symbol": "SGN",
     "name": "Signing Day Sports Inc. Common Stock",
-    "lastsale": "$2.25",
-    "netchange": "0.11",
-    "pctchange": "5.14%",
-    "volume": "137453",
-    "marketCap": "1297517.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.07",
+    "pctchange": "-3.111%",
+    "volume": "85187",
+    "marketCap": "1257149.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3447,9 +3433,9 @@
     "symbol": "SIF",
     "name": "SIFCO Industries Inc. Common Stock",
     "lastsale": "$3.64",
-    "netchange": "0.07",
-    "pctchange": "1.961%",
-    "volume": "3272",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14736",
     "marketCap": "22458986.00",
     "country": "United States",
     "ipoyear": "1969",
@@ -3460,11 +3446,11 @@
   {
     "symbol": "SILV",
     "name": "SilverCrest Metals Inc. Common Shares",
-    "lastsale": "$9.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.202%",
-    "volume": "2796365",
-    "marketCap": "1464740961.00",
+    "lastsale": "$10.12",
+    "netchange": "0.26",
+    "pctchange": "2.637%",
+    "volume": "1419349",
+    "marketCap": "1503364962.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -3474,11 +3460,11 @@
   {
     "symbol": "SIM",
     "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares",
-    "lastsale": "$26.26",
-    "netchange": "-0.53",
-    "pctchange": "-1.978%",
-    "volume": "155",
-    "marketCap": "4036522760.00",
+    "lastsale": "$26.00",
+    "netchange": "-0.26",
+    "pctchange": "-0.99%",
+    "volume": "3239",
+    "marketCap": "3996557188.00",
     "country": "Mexico",
     "ipoyear": "1998",
     "industry": "Steel/Iron Ore",
@@ -3488,11 +3474,11 @@
   {
     "symbol": "SKYH",
     "name": "Sky Harbour Group Corporation Class A Common Stock",
-    "lastsale": "$11.38",
-    "netchange": "0.05",
-    "pctchange": "0.441%",
-    "volume": "54680",
-    "marketCap": "812960946.00",
+    "lastsale": "$11.33",
+    "netchange": "-0.05",
+    "pctchange": "-0.439%",
+    "volume": "55664",
+    "marketCap": "809389062.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -3502,11 +3488,11 @@
   {
     "symbol": "SLI",
     "name": "Standard Lithium Ltd. Common Shares",
-    "lastsale": "$1.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1370326",
-    "marketCap": "310097631.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.06",
+    "pctchange": "-3.571%",
+    "volume": "1391572",
+    "marketCap": "299022715.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -3516,11 +3502,11 @@
   {
     "symbol": "SLND",
     "name": "Southland Holdings Inc. Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "0.14",
-    "pctchange": "4.167%",
-    "volume": "60986",
-    "marketCap": "168369292.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.286%",
+    "volume": "18237",
+    "marketCap": "167888237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -3530,11 +3516,11 @@
   {
     "symbol": "SLSR",
     "name": "Solaris Resources Inc. Common Shares",
-    "lastsale": "$3.59",
-    "netchange": "0.11",
-    "pctchange": "3.161%",
-    "volume": "37715",
-    "marketCap": "582453781.00",
+    "lastsale": "$3.64",
+    "netchange": "0.05",
+    "pctchange": "1.393%",
+    "volume": "67564",
+    "marketCap": "590565951.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -3544,11 +3530,11 @@
   {
     "symbol": "SOAR",
     "name": "Volato Group Inc. Class A Common Stock",
-    "lastsale": "$0.2135",
-    "netchange": "0.0122",
-    "pctchange": "6.061%",
-    "volume": "507150",
-    "marketCap": "6358158.00",
+    "lastsale": "$0.23",
+    "netchange": "0.0165",
+    "pctchange": "7.728%",
+    "volume": "1936619",
+    "marketCap": "6849538.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -3558,11 +3544,11 @@
   {
     "symbol": "SSY",
     "name": "SunLink Health Systems Inc. Common Stock",
-    "lastsale": "$0.8507",
-    "netchange": "-0.0326",
-    "pctchange": "-3.691%",
-    "volume": "73413",
-    "marketCap": "5989441.00",
+    "lastsale": "$0.9325",
+    "netchange": "0.0818",
+    "pctchange": "9.616%",
+    "volume": "241705",
+    "marketCap": "6565362.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Hospital/Nursing Management",
@@ -3572,11 +3558,11 @@
   {
     "symbol": "STRW",
     "name": "Strawberry Fields REIT Inc. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "-0.05",
-    "pctchange": "-0.445%",
-    "volume": "155400",
-    "marketCap": "83637748.00",
+    "lastsale": "$11.08",
+    "netchange": "-0.10",
+    "pctchange": "-0.894%",
+    "volume": "125183",
+    "marketCap": "82889646.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -3586,11 +3572,11 @@
   {
     "symbol": "STXS",
     "name": "Stereotaxis Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.952%",
-    "volume": "219176",
-    "marketCap": "176237375.00",
+    "lastsale": "$2.17",
+    "netchange": "0.09",
+    "pctchange": "4.327%",
+    "volume": "168616",
+    "marketCap": "183863030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -3600,11 +3586,11 @@
   {
     "symbol": "SVM",
     "name": "Silvercorp Metals Inc. Common Shares",
-    "lastsale": "$3.08",
-    "netchange": "0.02",
-    "pctchange": "0.654%",
-    "volume": "3825265",
-    "marketCap": "666795973.00",
+    "lastsale": "$3.17",
+    "netchange": "0.09",
+    "pctchange": "2.922%",
+    "volume": "5435099",
+    "marketCap": "686280271.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3614,11 +3600,11 @@
   {
     "symbol": "SVT",
     "name": "Servotronics Inc. Common Stock",
-    "lastsale": "$10.581",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "122",
-    "marketCap": "27026371.00",
+    "lastsale": "$10.56",
+    "netchange": "-0.021",
+    "pctchange": "-0.198%",
+    "volume": "897",
+    "marketCap": "26972732.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "Industrial Machinery/Components",
@@ -3628,11 +3614,11 @@
   {
     "symbol": "SYNX",
     "name": "Silynxcom Ltd. Ordinary Shares",
-    "lastsale": "$4.46",
-    "netchange": "0.16",
-    "pctchange": "3.721%",
-    "volume": "14332",
-    "marketCap": "23415000.00",
+    "lastsale": "$4.23",
+    "netchange": "-0.23",
+    "pctchange": "-5.157%",
+    "volume": "21105",
+    "marketCap": "22207500.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -3642,11 +3628,11 @@
   {
     "symbol": "TGB",
     "name": "Taseko Mines Ltd. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5963160",
-    "marketCap": "592569824.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.495%",
+    "volume": "3505427",
+    "marketCap": "589636310.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3656,11 +3642,11 @@
   {
     "symbol": "THM",
     "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$0.5149",
-    "netchange": "0.0279",
-    "pctchange": "5.729%",
-    "volume": "529982",
-    "marketCap": "102822153.00",
+    "lastsale": "$0.4935",
+    "netchange": "-0.0214",
+    "pctchange": "-4.156%",
+    "volume": "325061",
+    "marketCap": "98548714.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -3670,11 +3656,11 @@
   {
     "symbol": "TMP",
     "name": "Tompkins Financial Corporation Common Stock",
-    "lastsale": "$66.95",
-    "netchange": "0.31",
-    "pctchange": "0.465%",
-    "volume": "50937",
-    "marketCap": "963657010.00",
+    "lastsale": "$67.69",
+    "netchange": "0.74",
+    "pctchange": "1.105%",
+    "volume": "39428",
+    "marketCap": "974308335.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -3684,11 +3670,11 @@
   {
     "symbol": "TMQ",
     "name": "Trilogy Metals Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.10",
-    "pctchange": "9.091%",
-    "volume": "412284",
-    "marketCap": "193083377.00",
+    "lastsale": "$1.32",
+    "netchange": "0.12",
+    "pctchange": "10.00%",
+    "volume": "897726",
+    "marketCap": "212391714.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3698,11 +3684,11 @@
   {
     "symbol": "TOON",
     "name": "Kartoon Studios Inc. Common Stock",
-    "lastsale": "$0.5247",
-    "netchange": "-0.0023",
-    "pctchange": "-0.436%",
-    "volume": "279988",
-    "marketCap": "20761795.00",
+    "lastsale": "$0.5104",
+    "netchange": "-0.0143",
+    "pctchange": "-2.725%",
+    "volume": "132743",
+    "marketCap": "20195960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -3712,11 +3698,11 @@
   {
     "symbol": "TOPS",
     "name": "TOP Ships Inc. Common Stock",
-    "lastsale": "$6.7822",
-    "netchange": "0.021",
-    "pctchange": "0.311%",
-    "volume": "6277",
-    "marketCap": "31375793.00",
+    "lastsale": "$6.7152",
+    "netchange": "-0.067",
+    "pctchange": "-0.988%",
+    "volume": "6594",
+    "marketCap": "31065838.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -3726,11 +3712,11 @@
   {
     "symbol": "TOVX",
     "name": "Theriva Biologics Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "0.05",
-    "pctchange": "3.497%",
-    "volume": "95133",
-    "marketCap": "4118025.00",
+    "lastsale": "$1.51",
+    "netchange": "0.03",
+    "pctchange": "2.027%",
+    "volume": "47567",
+    "marketCap": "4201498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3740,11 +3726,11 @@
   {
     "symbol": "TPET",
     "name": "Trio Petroleum Corp. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.20",
-    "pctchange": "-10.101%",
-    "volume": "732754",
-    "marketCap": "4501463.00",
+    "lastsale": "$2.66",
+    "netchange": "0.88",
+    "pctchange": "49.438%",
+    "volume": "45747745",
+    "marketCap": "17890367.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -3754,11 +3740,11 @@
   {
     "symbol": "TRT",
     "name": "Trio-Tech International Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "-0.15",
-    "pctchange": "-2.50%",
-    "volume": "3887",
-    "marketCap": "24864284.00",
+    "lastsale": "$5.82",
+    "netchange": "-0.03",
+    "pctchange": "-0.513%",
+    "volume": "8248",
+    "marketCap": "24736775.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -3768,11 +3754,11 @@
   {
     "symbol": "TRX",
     "name": "TRX Gold Corporation Common Stock",
-    "lastsale": "$0.32",
-    "netchange": "0.001",
-    "pctchange": "0.313%",
-    "volume": "241640",
-    "marketCap": "89661036.00",
+    "lastsale": "$0.311",
+    "netchange": "-0.009",
+    "pctchange": "-2.813%",
+    "volume": "448271",
+    "marketCap": "87139319.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3782,11 +3768,11 @@
   {
     "symbol": "UAMY",
     "name": "United States Antimony Corporation Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.17",
-    "pctchange": "-9.341%",
-    "volume": "2267919",
-    "marketCap": "178924324.00",
+    "lastsale": "$1.78",
+    "netchange": "0.13",
+    "pctchange": "7.879%",
+    "volume": "1895798",
+    "marketCap": "193021392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3796,11 +3782,11 @@
   {
     "symbol": "UAVS",
     "name": "AgEagle Aerial Systems Inc. Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.04",
-    "pctchange": "-1.394%",
-    "volume": "489728",
-    "marketCap": "13352812.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.14",
+    "pctchange": "-4.947%",
+    "volume": "508562",
+    "marketCap": "12692249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3810,11 +3796,11 @@
   {
     "symbol": "UEC",
     "name": "Uranium Energy Corp. Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.23",
-    "pctchange": "3.358%",
-    "volume": "8462197",
-    "marketCap": "2995463854.00",
+    "lastsale": "$7.42",
+    "netchange": "0.34",
+    "pctchange": "4.802%",
+    "volume": "7924397",
+    "marketCap": "3139313813.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -3824,12 +3810,12 @@
   {
     "symbol": "UMAC",
     "name": "Unusual Machines Inc. Common Stock",
-    "lastsale": "$12.95",
-    "netchange": "-0.52",
-    "pctchange": "-3.86%",
-    "volume": "2368144",
-    "marketCap": "107491216.00",
-    "country": "",
+    "lastsale": "$14.76",
+    "netchange": "1.81",
+    "pctchange": "13.977%",
+    "volume": "1967642",
+    "marketCap": "122515085.00",
+    "country": "United States",
     "ipoyear": "2024",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
     "sector": "Technology",
@@ -3838,11 +3824,11 @@
   {
     "symbol": "URG",
     "name": "Ur Energy Inc Common Shares (Canada)",
-    "lastsale": "$1.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3792742",
-    "marketCap": "404152152.00",
+    "lastsale": "$1.12",
+    "netchange": "0.01",
+    "pctchange": "0.901%",
+    "volume": "4712557",
+    "marketCap": "407793163.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3852,11 +3838,11 @@
   {
     "symbol": "USAS",
     "name": "Americas Gold and Silver Corporation Common Shares no par value",
-    "lastsale": "$0.497",
-    "netchange": "0.0291",
-    "pctchange": "6.219%",
-    "volume": "1902644",
-    "marketCap": "124756905.00",
+    "lastsale": "$0.4983",
+    "netchange": "0.0013",
+    "pctchange": "0.262%",
+    "volume": "1060909",
+    "marketCap": "125083231.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -3866,10 +3852,10 @@
   {
     "symbol": "UTG",
     "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$33.59",
-    "netchange": "0.23",
-    "pctchange": "0.689%",
-    "volume": "272060",
+    "lastsale": "$34.02",
+    "netchange": "0.43",
+    "pctchange": "1.28%",
+    "volume": "438995",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -3880,11 +3866,11 @@
   {
     "symbol": "UUU",
     "name": "Universal Security Instruments Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.03",
-    "pctchange": "-1.282%",
-    "volume": "13236",
-    "marketCap": "5342769.00",
+    "lastsale": "$2.34",
+    "netchange": "0.03",
+    "pctchange": "1.299%",
+    "volume": "16234",
+    "marketCap": "5412156.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Electronic Components",
@@ -3894,11 +3880,11 @@
   {
     "symbol": "UUUU",
     "name": "Energy Fuels Inc Ordinary Shares (Canada)",
-    "lastsale": "$5.21",
-    "netchange": "0.14",
-    "pctchange": "2.761%",
-    "volume": "5192340",
-    "marketCap": "857976319.00",
+    "lastsale": "$5.58",
+    "netchange": "0.37",
+    "pctchange": "7.102%",
+    "volume": "6594453",
+    "marketCap": "918907458.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -3908,11 +3894,11 @@
   {
     "symbol": "VENU",
     "name": "Venu Holding Corporation Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "-0.145",
-    "pctchange": "-1.499%",
-    "volume": "33262",
-    "marketCap": "357033569.00",
+    "lastsale": "$9.7726",
+    "netchange": "0.2426",
+    "pctchange": "2.546%",
+    "volume": "23265",
+    "marketCap": "366122377.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3922,10 +3908,10 @@
   {
     "symbol": "VFL",
     "name": "abrdn National Municipal Income Fund Common Stock",
-    "lastsale": "$10.38",
-    "netchange": "0.03",
-    "pctchange": "0.29%",
-    "volume": "16420",
+    "lastsale": "$10.44",
+    "netchange": "0.06",
+    "pctchange": "0.578%",
+    "volume": "38553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3936,11 +3922,11 @@
   {
     "symbol": "VGZ",
     "name": "Vista Gold Corp Common Stock",
-    "lastsale": "$0.5667",
-    "netchange": "0.0067",
-    "pctchange": "1.196%",
-    "volume": "61626",
-    "marketCap": "69787750.00",
+    "lastsale": "$0.5895",
+    "netchange": "0.0228",
+    "pctchange": "4.023%",
+    "volume": "385523",
+    "marketCap": "72595516.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Precious Metals",
@@ -3950,11 +3936,11 @@
   {
     "symbol": "VINE",
     "name": "Fresh Vine Wine Inc. Common Stock",
-    "lastsale": "$0.6899",
-    "netchange": "0.1289",
-    "pctchange": "22.977%",
-    "volume": "375248",
-    "marketCap": "11021999.00",
+    "lastsale": "$0.691",
+    "netchange": "0.0011",
+    "pctchange": "0.159%",
+    "volume": "170600",
+    "marketCap": "11039573.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3964,11 +3950,11 @@
   {
     "symbol": "VKI",
     "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)",
-    "lastsale": "$8.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.343%",
-    "volume": "140265",
-    "marketCap": "387220494.00",
+    "lastsale": "$8.77",
+    "netchange": "0.05",
+    "pctchange": "0.573%",
+    "volume": "95270",
+    "marketCap": "389440795.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -3978,11 +3964,11 @@
   {
     "symbol": "VNRX",
     "name": "VolitionRX Limited Common Stock",
-    "lastsale": "$0.6281",
-    "netchange": "-0.0139",
-    "pctchange": "-2.165%",
-    "volume": "90541",
-    "marketCap": "58202768.00",
+    "lastsale": "$0.63",
+    "netchange": "0.0019",
+    "pctchange": "0.302%",
+    "volume": "102960",
+    "marketCap": "58378832.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -3992,11 +3978,11 @@
   {
     "symbol": "VTAK",
     "name": "Catheter Precision Inc. Common Stock",
-    "lastsale": "$0.459",
-    "netchange": "-0.006",
-    "pctchange": "-1.29%",
-    "volume": "218040",
-    "marketCap": "3674127.00",
+    "lastsale": "$0.4555",
+    "netchange": "-0.0035",
+    "pctchange": "-0.763%",
+    "volume": "157227",
+    "marketCap": "3646110.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -4006,11 +3992,11 @@
   {
     "symbol": "VZLA",
     "name": "Vizsla Silver Corp. Common Shares",
-    "lastsale": "$1.92",
-    "netchange": "-0.03",
-    "pctchange": "-1.538%",
-    "volume": "990581",
-    "marketCap": "546923539.00",
+    "lastsale": "$2.02",
+    "netchange": "0.10",
+    "pctchange": "5.208%",
+    "volume": "1983012",
+    "marketCap": "575409140.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -4020,11 +4006,11 @@
   {
     "symbol": "WRN",
     "name": "Western Copper and Gold Corporation Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.01",
-    "pctchange": "1.00%",
-    "volume": "496346",
-    "marketCap": "200201377.00",
+    "lastsale": "$1.06",
+    "netchange": "0.05",
+    "pctchange": "4.95%",
+    "volume": "311127",
+    "marketCap": "210112336.00",
     "country": "Canada",
     "ipoyear": "2011",
     "industry": "Metal Mining",
@@ -4034,11 +4020,11 @@
   {
     "symbol": "WWR",
     "name": "Westwater Resources Inc. Common Stock",
-    "lastsale": "$0.7889",
-    "netchange": "0.0189",
-    "pctchange": "2.455%",
-    "volume": "349970",
-    "marketCap": "49311806.00",
+    "lastsale": "$0.79",
+    "netchange": "0.0011",
+    "pctchange": "0.139%",
+    "volume": "434712",
+    "marketCap": "49380564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -4048,11 +4034,11 @@
   {
     "symbol": "WYY",
     "name": "WidePoint Corporation Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "0.02",
-    "pctchange": "0.509%",
-    "volume": "35841",
-    "marketCap": "38716589.00",
+    "lastsale": "$4.17",
+    "netchange": "0.22",
+    "pctchange": "5.57%",
+    "volume": "39626",
+    "marketCap": "40872956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4062,11 +4048,11 @@
   {
     "symbol": "XPL",
     "name": "Solitario Resources Corp. Common Stock",
-    "lastsale": "$0.6502",
-    "netchange": "0.0002",
-    "pctchange": "0.031%",
-    "volume": "28358",
-    "marketCap": "52951259.00",
+    "lastsale": "$0.66",
+    "netchange": "0.0098",
+    "pctchange": "1.507%",
+    "volume": "44320",
+    "marketCap": "53749356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -4076,11 +4062,11 @@
   {
     "symbol": "XTNT",
     "name": "Xtant Medical Holdings Inc. Common Stock",
-    "lastsale": "$0.52",
-    "netchange": "0.003",
-    "pctchange": "0.58%",
-    "volume": "27928",
-    "marketCap": "72284397.00",
+    "lastsale": "$0.59",
+    "netchange": "0.07",
+    "pctchange": "13.462%",
+    "volume": "52125",
+    "marketCap": "82014989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4090,11 +4076,11 @@
   {
     "symbol": "YCBD",
     "name": "cbdMD Inc. Common Stock",
-    "lastsale": "$0.5024",
-    "netchange": "-0.0582",
-    "pctchange": "-10.382%",
-    "volume": "1508596",
-    "marketCap": "2782856.00",
+    "lastsale": "$0.516",
+    "netchange": "0.0136",
+    "pctchange": "2.707%",
+    "volume": "889842",
+    "marketCap": "2858188.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Package Goods/Cosmetics",
@@ -4104,10 +4090,10 @@
   {
     "symbol": "YCBD^A",
     "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock",
-    "lastsale": "$1.02",
-    "netchange": "-0.06",
-    "pctchange": "-5.556%",
-    "volume": "4935",
+    "lastsale": "$1.04",
+    "netchange": "0.02",
+    "pctchange": "1.961%",
+    "volume": "4199",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4118,11 +4104,11 @@
   {
     "symbol": "ZDGE",
     "name": "Zedge Inc. Class B Common Stock ",
-    "lastsale": "$2.69",
-    "netchange": "-0.09",
-    "pctchange": "-3.237%",
-    "volume": "37074",
-    "marketCap": "38046112.00",
+    "lastsale": "$2.75",
+    "netchange": "0.06",
+    "pctchange": "2.23%",
+    "volume": "45523",
+    "marketCap": "38894724.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -4132,11 +4118,11 @@
   {
     "symbol": "ZOM",
     "name": "Zomedica Corp. Common Shares",
-    "lastsale": "$0.1297",
-    "netchange": "0.0032",
-    "pctchange": "2.53%",
-    "volume": "2901595",
-    "marketCap": "127099472.00",
+    "lastsale": "$0.1253",
+    "netchange": "-0.0044",
+    "pctchange": "-3.392%",
+    "volume": "4940153",
+    "marketCap": "122787693.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -4146,11 +4132,11 @@
   {
     "symbol": "ZONE",
     "name": "CleanCore Solutions Inc. Class B Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "-0.01",
-    "pctchange": "-0.80%",
-    "volume": "10998",
-    "marketCap": "10222871.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.04",
+    "pctchange": "-3.226%",
+    "volume": "46337",
+    "marketCap": "9893101.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json
index 58e217ba..9bfbbfb4 100644
--- a/amex/amex_tickers.json
+++ b/amex/amex_tickers.json
@@ -204,7 +204,6 @@
   "PAPL",
   "PCG^A",
   "PCG^B",
-  "PCG^C",
   "PCG^D",
   "PCG^E",
   "PCG^G",
diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt
index 4b35bf36..124ec889 100644
--- a/amex/amex_tickers.txt
+++ b/amex/amex_tickers.txt
@@ -213,8 +213,6 @@ A
 PCG
 B
 PCG
-C
-PCG
 D
 PCG
 E
diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json
index 6fe71b46..4aadc2b1 100644
--- a/nasdaq/nasdaq_full_tickers.json
+++ b/nasdaq/nasdaq_full_tickers.json
@@ -2,11 +2,11 @@
   {
     "symbol": "AACG",
     "name": "ATA Creativity Global American Depositary Shares",
-    "lastsale": "$0.95",
-    "netchange": "-0.04",
-    "pctchange": "-4.04%",
-    "volume": "9006",
-    "marketCap": "30400124.00",
+    "lastsale": "$0.94",
+    "netchange": "-0.01",
+    "pctchange": "-1.053%",
+    "volume": "6962",
+    "marketCap": "30080122.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -16,11 +16,11 @@
   {
     "symbol": "AADI",
     "name": "Aadi Bioscience Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.15",
-    "pctchange": "-4.792%",
-    "volume": "153342",
-    "marketCap": "73449228.00",
+    "lastsale": "$3.02",
+    "netchange": "0.04",
+    "pctchange": "1.342%",
+    "volume": "257240",
+    "marketCap": "74435124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30,11 +30,11 @@
   {
     "symbol": "AAL",
     "name": "American Airlines Group Inc. Common Stock",
-    "lastsale": "$18.27",
-    "netchange": "-0.02",
-    "pctchange": "-0.109%",
-    "volume": "20422763",
-    "marketCap": "12005783297.00",
+    "lastsale": "$18.64",
+    "netchange": "0.37",
+    "pctchange": "2.025%",
+    "volume": "30609457",
+    "marketCap": "12248921765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AAME",
     "name": "Atlantic American Corporation Common Stock",
-    "lastsale": "$1.476",
-    "netchange": "-0.0263",
-    "pctchange": "-1.751%",
-    "volume": "1012",
-    "marketCap": "30110043.00",
+    "lastsale": "$1.505",
+    "netchange": "0.029",
+    "pctchange": "1.965%",
+    "volume": "1803",
+    "marketCap": "30701636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAOI",
     "name": "Applied Optoelectronics Inc. Common Stock",
-    "lastsale": "$31.03",
-    "netchange": "0.15",
-    "pctchange": "0.486%",
-    "volume": "2358689",
-    "marketCap": "1398776639.00",
+    "lastsale": "$30.15",
+    "netchange": "-0.88",
+    "pctchange": "-2.836%",
+    "volume": "6191749",
+    "marketCap": "1359107820.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAON",
     "name": "AAON Inc. Common Stock",
-    "lastsale": "$130.18",
-    "netchange": "-1.35",
-    "pctchange": "-1.026%",
-    "volume": "1095485",
-    "marketCap": "10580981583.00",
+    "lastsale": "$132.15",
+    "netchange": "1.97",
+    "pctchange": "1.513%",
+    "volume": "459684",
+    "marketCap": "10741102444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAPL",
     "name": "Apple Inc. Common Stock",
-    "lastsale": "$229.98",
-    "netchange": "1.72",
-    "pctchange": "0.754%",
-    "volume": "68243445",
-    "marketCap": "3476336973540.00",
+    "lastsale": "$222.64",
+    "netchange": "-7.34",
+    "pctchange": "-3.192%",
+    "volume": "97812408",
+    "marketCap": "3365386832720.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Computer Manufacturing",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABAT",
     "name": "American Battery Technology Company Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.99%",
-    "volume": "2765788",
-    "marketCap": "149043338.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.06",
+    "pctchange": "-3.00%",
+    "volume": "4916760",
+    "marketCap": "144572038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCL",
     "name": "AbCellera Biologics Inc. Common Shares",
-    "lastsale": "$2.97",
-    "netchange": "0.03",
-    "pctchange": "1.02%",
-    "volume": "1566282",
-    "marketCap": "875156630.00",
+    "lastsale": "$3.06",
+    "netchange": "0.09",
+    "pctchange": "3.03%",
+    "volume": "3694614",
+    "marketCap": "901676528.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEO",
     "name": "Abeona Therapeutics Inc. Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "-0.02",
-    "pctchange": "-0.382%",
-    "volume": "170200",
-    "marketCap": "226918777.00",
+    "lastsale": "$5.19",
+    "netchange": "-0.03",
+    "pctchange": "-0.575%",
+    "volume": "406367",
+    "marketCap": "225614646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABL",
     "name": "Abacus Life Inc. Class A Common Stock",
-    "lastsale": "$7.45",
+    "lastsale": "$7.52",
     "netchange": "0.07",
-    "pctchange": "0.949%",
-    "volume": "153027",
-    "marketCap": "556356829.00",
+    "pctchange": "0.94%",
+    "volume": "204190",
+    "marketCap": "561584343.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABLLL",
     "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$26.67",
-    "netchange": "0.0299",
-    "pctchange": "0.112%",
-    "volume": "10234",
-    "marketCap": "1990951424.00",
+    "lastsale": "$27.00",
+    "netchange": "0.33",
+    "pctchange": "1.237%",
+    "volume": "3923",
+    "marketCap": "2015586369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -173,7 +173,7 @@
     "lastsale": "$1.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "9554",
+    "volume": "47300",
     "marketCap": "78412707.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -184,11 +184,11 @@
   {
     "symbol": "ABLV",
     "name": "Able View Global Inc. Class B Ordinary Shares",
-    "lastsale": "$1.08",
-    "netchange": "0.0626",
-    "pctchange": "6.153%",
-    "volume": "5650",
-    "marketCap": "45747972.00",
+    "lastsale": "$1.15",
+    "netchange": "0.07",
+    "pctchange": "6.481%",
+    "volume": "23025",
+    "marketCap": "48713118.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -198,11 +198,11 @@
   {
     "symbol": "ABLVW",
     "name": "Able View Global Inc. Warrant",
-    "lastsale": "$0.018",
-    "netchange": "-0.0071",
-    "pctchange": "-28.287%",
-    "volume": "266194",
-    "marketCap": "762466.00",
+    "lastsale": "$0.02",
+    "netchange": "0.002",
+    "pctchange": "11.111%",
+    "volume": "10549",
+    "marketCap": "847185.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ABNB",
     "name": "Airbnb Inc. Class A Common Stock",
-    "lastsale": "$135.12",
-    "netchange": "2.96",
-    "pctchange": "2.24%",
-    "volume": "3740210",
-    "marketCap": "85662247997.00",
+    "lastsale": "$133.07",
+    "netchange": "-2.05",
+    "pctchange": "-1.517%",
+    "volume": "5394635",
+    "marketCap": "84362606135.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Diversified Commercial Services",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABOS",
     "name": "Acumen Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.04",
-    "pctchange": "2.484%",
-    "volume": "547063",
-    "marketCap": "99131634.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.02",
+    "pctchange": "-1.212%",
+    "volume": "540561",
+    "marketCap": "97930038.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -240,11 +240,11 @@
   {
     "symbol": "ABP",
     "name": "Abpro Holdings Inc Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.05",
-    "pctchange": "-3.704%",
-    "volume": "29352",
-    "marketCap": "66974187.00",
+    "lastsale": "$1.32",
+    "netchange": "0.02",
+    "pctchange": "1.538%",
+    "volume": "56449",
+    "marketCap": "68004559.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -254,11 +254,11 @@
   {
     "symbol": "ABPWW",
     "name": "Abpro Holdings Inc. Warrant",
-    "lastsale": "$0.0625",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13216",
-    "marketCap": "3219913.00",
+    "lastsale": "$0.068",
+    "netchange": "0.0055",
+    "pctchange": "8.80%",
+    "volume": "1443",
+    "marketCap": "3503265.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -268,11 +268,11 @@
   {
     "symbol": "ABSI",
     "name": "Absci Corporation Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "0.10",
-    "pctchange": "3.571%",
-    "volume": "2519641",
-    "marketCap": "333081701.00",
+    "lastsale": "$3.22",
+    "netchange": "0.32",
+    "pctchange": "11.034%",
+    "volume": "4293663",
+    "marketCap": "369835544.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -282,11 +282,11 @@
   {
     "symbol": "ABTS",
     "name": "Abits Group Inc Ordinary Shares",
-    "lastsale": "$0.5626",
-    "netchange": "0.0527",
-    "pctchange": "10.335%",
-    "volume": "127730",
-    "marketCap": "20003061.00",
+    "lastsale": "$0.56",
+    "netchange": "-0.0026",
+    "pctchange": "-0.462%",
+    "volume": "83223",
+    "marketCap": "19910619.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -296,11 +296,11 @@
   {
     "symbol": "ABUS",
     "name": "Arbutus Biopharma Corporation Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.621%",
-    "volume": "609944",
-    "marketCap": "606373392.00",
+    "lastsale": "$3.21",
+    "netchange": "0.01",
+    "pctchange": "0.313%",
+    "volume": "477491",
+    "marketCap": "608268309.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "ABVC",
     "name": "ABVC BioPharma Inc. Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "-0.0111",
-    "pctchange": "-2.014%",
-    "volume": "74934",
-    "marketCap": "7006766.00",
+    "lastsale": "$0.5412",
+    "netchange": "0.0012",
+    "pctchange": "0.222%",
+    "volume": "57793",
+    "marketCap": "7022336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -324,11 +324,11 @@
   {
     "symbol": "ABVE",
     "name": "Above Food Ingredients Inc. Common Stock",
-    "lastsale": "$0.5989",
-    "netchange": "-0.0011",
-    "pctchange": "-0.183%",
-    "volume": "2548261",
-    "marketCap": "16652179.00",
+    "lastsale": "$0.544",
+    "netchange": "-0.0549",
+    "pctchange": "-9.167%",
+    "volume": "3672253",
+    "marketCap": "15125706.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -338,11 +338,11 @@
   {
     "symbol": "ABVEW",
     "name": "Above Food Ingredients Inc. Warrants",
-    "lastsale": "$0.0267",
-    "netchange": "0.0022",
-    "pctchange": "8.98%",
-    "volume": "54265",
-    "marketCap": "742383.00",
+    "lastsale": "$0.0299",
+    "netchange": "0.0032",
+    "pctchange": "11.985%",
+    "volume": "76226",
+    "marketCap": "831358.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -352,11 +352,11 @@
   {
     "symbol": "ABVX",
     "name": "Abivax SA American Depositary Shares",
-    "lastsale": "$6.16",
-    "netchange": "-0.07",
-    "pctchange": "-1.124%",
-    "volume": "56917",
-    "marketCap": "387571671.00",
+    "lastsale": "$6.37",
+    "netchange": "0.21",
+    "pctchange": "3.409%",
+    "volume": "83504",
+    "marketCap": "400784341.00",
     "country": "France",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -366,11 +366,11 @@
   {
     "symbol": "ACAD",
     "name": "ACADIA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$17.57",
-    "netchange": "0.05",
-    "pctchange": "0.285%",
-    "volume": "3180254",
-    "marketCap": "2923505525.00",
+    "lastsale": "$17.89",
+    "netchange": "0.32",
+    "pctchange": "1.821%",
+    "volume": "1083032",
+    "marketCap": "2976750930.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACB",
     "name": "Aurora Cannabis Inc. Common Shares",
-    "lastsale": "$3.85",
-    "netchange": "-0.11",
-    "pctchange": "-2.778%",
-    "volume": "776885",
-    "marketCap": "210443991.00",
+    "lastsale": "$3.90",
+    "netchange": "0.05",
+    "pctchange": "1.299%",
+    "volume": "677711",
+    "marketCap": "213177030.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -394,11 +394,11 @@
   {
     "symbol": "ACCD",
     "name": "Accolade Inc. Common Stock",
-    "lastsale": "$6.89",
-    "netchange": "0.03",
-    "pctchange": "0.437%",
-    "volume": "2414827",
-    "marketCap": "562124150.00",
+    "lastsale": "$6.88",
+    "netchange": "-0.01",
+    "pctchange": "-0.145%",
+    "volume": "2767636",
+    "marketCap": "561308295.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -408,11 +408,11 @@
   {
     "symbol": "ACDC",
     "name": "ProFrac Holding Corp. Class A Common Stock",
-    "lastsale": "$8.91",
-    "netchange": "-0.31",
-    "pctchange": "-3.362%",
-    "volume": "441533",
-    "marketCap": "1426906224.00",
+    "lastsale": "$9.02",
+    "netchange": "0.11",
+    "pctchange": "1.235%",
+    "volume": "598581",
+    "marketCap": "1444522350.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oilfield Services/Equipment",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACET",
     "name": "Adicet Bio Inc. Common Stock ",
-    "lastsale": "$0.9084",
-    "netchange": "-0.0112",
-    "pctchange": "-1.218%",
-    "volume": "215833",
-    "marketCap": "74853032.00",
+    "lastsale": "$0.9389",
+    "netchange": "0.0305",
+    "pctchange": "3.358%",
+    "volume": "217296",
+    "marketCap": "77366261.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -436,11 +436,11 @@
   {
     "symbol": "ACGL",
     "name": "Arch Capital Group Ltd. Common Stock",
-    "lastsale": "$95.51",
-    "netchange": "-0.59",
-    "pctchange": "-0.614%",
-    "volume": "4619679",
-    "marketCap": "35934861863.00",
+    "lastsale": "$94.88",
+    "netchange": "-0.63",
+    "pctchange": "-0.66%",
+    "volume": "1694122",
+    "marketCap": "35697829480.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -450,11 +450,11 @@
   {
     "symbol": "ACGLN",
     "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G",
-    "lastsale": "$18.42",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "46763",
-    "marketCap": "6930375411.00",
+    "lastsale": "$18.86",
+    "netchange": "0.44",
+    "pctchange": "2.389%",
+    "volume": "83437",
+    "marketCap": "7095921838.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -464,11 +464,11 @@
   {
     "symbol": "ACGLO",
     "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F",
-    "lastsale": "$21.67",
-    "netchange": "0.09",
-    "pctchange": "0.417%",
-    "volume": "31655",
-    "marketCap": "8153161518.00",
+    "lastsale": "$22.07",
+    "netchange": "0.40",
+    "pctchange": "1.846%",
+    "volume": "48043",
+    "marketCap": "8303658270.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -478,11 +478,11 @@
   {
     "symbol": "ACHC",
     "name": "Acadia Healthcare Company Inc. Common Stock",
-    "lastsale": "$43.78",
-    "netchange": "1.83",
-    "pctchange": "4.362%",
-    "volume": "2489035",
-    "marketCap": "4066520711.00",
+    "lastsale": "$44.37",
+    "netchange": "0.59",
+    "pctchange": "1.348%",
+    "volume": "1681657",
+    "marketCap": "4121323068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -492,11 +492,11 @@
   {
     "symbol": "ACHL",
     "name": "Achilles Therapeutics plc American Depositary Shares",
-    "lastsale": "$1.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.87%",
-    "volume": "47243",
-    "marketCap": "46834561.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "75387",
+    "marketCap": "47245390.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -506,11 +506,11 @@
   {
     "symbol": "ACHV",
     "name": "Achieve Life Sciences Inc. Common Shares",
-    "lastsale": "$3.09",
-    "netchange": "0.02",
-    "pctchange": "0.651%",
-    "volume": "379918",
-    "marketCap": "106264933.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.24",
+    "pctchange": "-7.767%",
+    "volume": "383021",
+    "marketCap": "98011346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -520,11 +520,11 @@
   {
     "symbol": "ACIC",
     "name": "American Coastal Insurance Corporation Common Stock",
-    "lastsale": "$12.12",
-    "netchange": "0.03",
-    "pctchange": "0.248%",
-    "volume": "134497",
-    "marketCap": "584244139.00",
+    "lastsale": "$12.37",
+    "netchange": "0.25",
+    "pctchange": "2.063%",
+    "volume": "154469",
+    "marketCap": "596295380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -534,11 +534,11 @@
   {
     "symbol": "ACIU",
     "name": "AC Immune SA Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "0.04",
-    "pctchange": "1.515%",
-    "volume": "74509",
-    "marketCap": "265850182.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.03",
+    "pctchange": "-1.119%",
+    "volume": "134951",
+    "marketCap": "262874247.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -548,11 +548,11 @@
   {
     "symbol": "ACIW",
     "name": "ACI Worldwide Inc. Common Stock",
-    "lastsale": "$53.84",
-    "netchange": "-0.50",
-    "pctchange": "-0.92%",
-    "volume": "576342",
-    "marketCap": "5647204485.00",
+    "lastsale": "$54.54",
+    "netchange": "0.70",
+    "pctchange": "1.30%",
+    "volume": "507412",
+    "marketCap": "5720626535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -562,11 +562,11 @@
   {
     "symbol": "ACLS",
     "name": "Axcelis Technologies Inc. Common Stock",
-    "lastsale": "$71.61",
-    "netchange": "-0.37",
-    "pctchange": "-0.514%",
-    "volume": "324823",
-    "marketCap": "2327762609.00",
+    "lastsale": "$71.45",
+    "netchange": "-0.16",
+    "pctchange": "-0.223%",
+    "volume": "453953",
+    "marketCap": "2322561631.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -576,11 +576,11 @@
   {
     "symbol": "ACLX",
     "name": "Arcellx Inc. Common Stock",
-    "lastsale": "$66.48",
-    "netchange": "-0.53",
-    "pctchange": "-0.791%",
-    "volume": "562470",
-    "marketCap": "3594884062.00",
+    "lastsale": "$66.57",
+    "netchange": "0.09",
+    "pctchange": "0.135%",
+    "volume": "686381",
+    "marketCap": "3599750782.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -590,11 +590,11 @@
   {
     "symbol": "ACMR",
     "name": "ACM Research Inc. Class A Common Stock",
-    "lastsale": "$17.64",
-    "netchange": "-0.04",
-    "pctchange": "-0.226%",
-    "volume": "675624",
-    "marketCap": "1104755221.00",
+    "lastsale": "$18.59",
+    "netchange": "0.95",
+    "pctchange": "5.385%",
+    "volume": "1252236",
+    "marketCap": "1164251676.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -604,11 +604,11 @@
   {
     "symbol": "ACNB",
     "name": "ACNB Corporation Common Stock",
-    "lastsale": "$39.58",
-    "netchange": "0.89",
-    "pctchange": "2.30%",
-    "volume": "64332",
-    "marketCap": "338354578.00",
+    "lastsale": "$39.52",
+    "netchange": "-0.06",
+    "pctchange": "-0.152%",
+    "volume": "24524",
+    "marketCap": "337841660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -618,11 +618,11 @@
   {
     "symbol": "ACNT",
     "name": "Ascent Industries Co. Common Stock",
-    "lastsale": "$11.09",
-    "netchange": "-0.06",
-    "pctchange": "-0.538%",
-    "volume": "13244",
-    "marketCap": "111930993.00",
+    "lastsale": "$11.06",
+    "netchange": "-0.03",
+    "pctchange": "-0.271%",
+    "volume": "19954",
+    "marketCap": "111628204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -632,11 +632,11 @@
   {
     "symbol": "ACOG",
     "name": "Alpha Cognition Inc. Common Stock",
-    "lastsale": "$5.96",
-    "netchange": "0.01",
-    "pctchange": "0.168%",
-    "volume": "51905",
-    "marketCap": "92566441.00",
+    "lastsale": "$5.99",
+    "netchange": "0.03",
+    "pctchange": "0.503%",
+    "volume": "112436",
+    "marketCap": "93032379.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -646,11 +646,11 @@
   {
     "symbol": "ACON",
     "name": "Aclarion Inc. Common Stock",
-    "lastsale": "$0.0423",
-    "netchange": "-0.0027",
-    "pctchange": "-6.00%",
-    "volume": "94584495",
-    "marketCap": "441238.00",
+    "lastsale": "$0.0425",
+    "netchange": "0.0002",
+    "pctchange": "0.473%",
+    "volume": "109991620",
+    "marketCap": "443324.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -660,11 +660,11 @@
   {
     "symbol": "ACONW",
     "name": "Aclarion Inc. Warrant",
-    "lastsale": "$0.0326",
-    "netchange": "-0.0024",
-    "pctchange": "-6.857%",
-    "volume": "24780",
-    "marketCap": "340056.00",
+    "lastsale": "$0.0357",
+    "netchange": "0.0031",
+    "pctchange": "9.509%",
+    "volume": "911",
+    "marketCap": "372392.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -674,11 +674,11 @@
   {
     "symbol": "ACRS",
     "name": "Aclaris Therapeutics Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "0.06",
-    "pctchange": "2.39%",
-    "volume": "506330",
-    "marketCap": "183577521.00",
+    "lastsale": "$2.60",
+    "netchange": "0.03",
+    "pctchange": "1.167%",
+    "volume": "837779",
+    "marketCap": "185720449.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -688,11 +688,11 @@
   {
     "symbol": "ACRV",
     "name": "Acrivon Therapeutics Inc. Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "0.23",
-    "pctchange": "4.144%",
-    "volume": "79300",
-    "marketCap": "179967791.00",
+    "lastsale": "$5.65",
+    "netchange": "-0.13",
+    "pctchange": "-2.249%",
+    "volume": "24738",
+    "marketCap": "175920072.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -702,11 +702,11 @@
   {
     "symbol": "ACT",
     "name": "Enact Holdings Inc. Common Stock",
-    "lastsale": "$32.53",
-    "netchange": "0.01",
-    "pctchange": "0.031%",
-    "volume": "594397",
-    "marketCap": "4996258758.00",
+    "lastsale": "$33.04",
+    "netchange": "0.51",
+    "pctchange": "1.568%",
+    "volume": "437586",
+    "marketCap": "5074589283.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -716,11 +716,11 @@
   {
     "symbol": "ACTG",
     "name": "Acacia Research Corporation (Acacia Tech) Common Stock",
-    "lastsale": "$4.39",
-    "netchange": "0.02",
-    "pctchange": "0.458%",
-    "volume": "207387",
-    "marketCap": "427446244.00",
+    "lastsale": "$4.44",
+    "netchange": "0.05",
+    "pctchange": "1.139%",
+    "volume": "151808",
+    "marketCap": "432314653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -730,11 +730,11 @@
   {
     "symbol": "ACTU",
     "name": "Actuate Therapeutics Inc. Common stock",
-    "lastsale": "$8.62",
-    "netchange": "0.07",
-    "pctchange": "0.819%",
-    "volume": "28934",
-    "marketCap": "168362702.00",
+    "lastsale": "$9.45",
+    "netchange": "0.83",
+    "pctchange": "9.629%",
+    "volume": "27537",
+    "marketCap": "184573960.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -744,11 +744,11 @@
   {
     "symbol": "ACVA",
     "name": "ACV Auctions Inc. Class A Common Stock",
-    "lastsale": "$21.53",
-    "netchange": "0.16",
-    "pctchange": "0.749%",
-    "volume": "1157551",
-    "marketCap": "3609288403.00",
+    "lastsale": "$22.25",
+    "netchange": "0.72",
+    "pctchange": "3.344%",
+    "volume": "746775",
+    "marketCap": "3729989177.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -758,11 +758,11 @@
   {
     "symbol": "ACXP",
     "name": "Acurx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.883",
-    "netchange": "0.096",
-    "pctchange": "12.198%",
-    "volume": "683597",
-    "marketCap": "14916120.00",
+    "lastsale": "$0.89",
+    "netchange": "0.007",
+    "pctchange": "0.793%",
+    "volume": "403190",
+    "marketCap": "15034368.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,11 +772,11 @@
   {
     "symbol": "ADAG",
     "name": "Adagene Inc. American Depositary Shares",
-    "lastsale": "$1.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7923",
-    "marketCap": "81174675.00",
+    "lastsale": "$1.772",
+    "netchange": "-0.068",
+    "pctchange": "-3.696%",
+    "volume": "12977",
+    "marketCap": "78174741.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -786,11 +786,11 @@
   {
     "symbol": "ADAP",
     "name": "Adaptimmune Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.5799",
-    "netchange": "-0.0101",
-    "pctchange": "-1.712%",
-    "volume": "621339",
-    "marketCap": "148386672.00",
+    "lastsale": "$0.57",
+    "netchange": "-0.0099",
+    "pctchange": "-1.707%",
+    "volume": "1442895",
+    "marketCap": "145853428.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -800,11 +800,11 @@
   {
     "symbol": "ADBE",
     "name": "Adobe Inc. Common Stock",
-    "lastsale": "$429.99",
-    "netchange": "3.06",
-    "pctchange": "0.717%",
-    "volume": "3977071",
-    "marketCap": "187174647000.00",
+    "lastsale": "$436.36",
+    "netchange": "6.37",
+    "pctchange": "1.481%",
+    "volume": "3828306",
+    "marketCap": "189947508000.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -814,11 +814,11 @@
   {
     "symbol": "ADD",
     "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.66",
-    "netchange": "-0.09",
-    "pctchange": "-5.143%",
-    "volume": "337830",
-    "marketCap": "1020297.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.16",
+    "pctchange": "-9.639%",
+    "volume": "564792",
+    "marketCap": "921956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -828,11 +828,11 @@
   {
     "symbol": "ADEA",
     "name": "Adeia Inc. Common Stock",
-    "lastsale": "$12.92",
-    "netchange": "0.16",
-    "pctchange": "1.254%",
-    "volume": "346604",
-    "marketCap": "1411702986.00",
+    "lastsale": "$13.25",
+    "netchange": "0.33",
+    "pctchange": "2.554%",
+    "volume": "404431",
+    "marketCap": "1447760415.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Computer Software: Prepackaged Software",
@@ -842,11 +842,11 @@
   {
     "symbol": "ADGM",
     "name": "Adagio Medical Holdings Inc Common Stock",
-    "lastsale": "$0.7745",
-    "netchange": "-0.0484",
-    "pctchange": "-5.882%",
-    "volume": "227611",
-    "marketCap": "11257463.00",
+    "lastsale": "$0.7502",
+    "netchange": "-0.0243",
+    "pctchange": "-3.138%",
+    "volume": "105265",
+    "marketCap": "10904259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -856,11 +856,11 @@
   {
     "symbol": "ADI",
     "name": "Analog Devices Inc. Common Stock",
-    "lastsale": "$219.16",
-    "netchange": "4.14",
-    "pctchange": "1.925%",
-    "volume": "2871099",
-    "marketCap": "108768418523.00",
+    "lastsale": "$221.45",
+    "netchange": "2.29",
+    "pctchange": "1.045%",
+    "volume": "4090861",
+    "marketCap": "109904938318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -870,11 +870,11 @@
   {
     "symbol": "ADIL",
     "name": "Adial Pharmaceuticals Inc Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "-0.08",
-    "pctchange": "-7.692%",
-    "volume": "100888",
-    "marketCap": "6149550.00",
+    "lastsale": "$0.9725",
+    "netchange": "0.0125",
+    "pctchange": "1.302%",
+    "volume": "96664",
+    "marketCap": "6229622.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -884,11 +884,11 @@
   {
     "symbol": "ADMA",
     "name": "ADMA Biologics Inc Common Stock",
-    "lastsale": "$16.02",
-    "netchange": "-0.61",
-    "pctchange": "-3.668%",
-    "volume": "3060273",
-    "marketCap": "3786971853.00",
+    "lastsale": "$16.16",
+    "netchange": "0.14",
+    "pctchange": "0.874%",
+    "volume": "3232999",
+    "marketCap": "3820066488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -898,11 +898,11 @@
   {
     "symbol": "ADN",
     "name": "Advent Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.27",
-    "pctchange": "4.036%",
-    "volume": "17131",
-    "marketCap": "18350096.00",
+    "lastsale": "$6.11",
+    "netchange": "-0.85",
+    "pctchange": "-12.213%",
+    "volume": "36125",
+    "marketCap": "16109064.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -912,11 +912,11 @@
   {
     "symbol": "ADNWW",
     "name": "Advent Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.0196",
-    "netchange": "0.0004",
-    "pctchange": "2.083%",
-    "volume": "301154",
-    "marketCap": "51676.00",
+    "lastsale": "$0.0174",
+    "netchange": "-0.0022",
+    "pctchange": "-11.224%",
+    "volume": "380882",
+    "marketCap": "45875.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -926,11 +926,11 @@
   {
     "symbol": "ADP",
     "name": "Automatic Data Processing Inc. Common Stock",
-    "lastsale": "$296.18",
-    "netchange": "-0.05",
-    "pctchange": "-0.017%",
-    "volume": "2405361",
-    "marketCap": "120680584938.00",
+    "lastsale": "$298.15",
+    "netchange": "1.97",
+    "pctchange": "0.665%",
+    "volume": "1652230",
+    "marketCap": "121483275033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -940,11 +940,11 @@
   {
     "symbol": "ADPT",
     "name": "Adaptive Biotechnologies Corporation Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "-0.11",
-    "pctchange": "-1.59%",
-    "volume": "1048269",
-    "marketCap": "1005016300.00",
+    "lastsale": "$7.45",
+    "netchange": "0.64",
+    "pctchange": "9.398%",
+    "volume": "1765685",
+    "marketCap": "1099467171.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -955,9 +955,9 @@
     "symbol": "ADSE",
     "name": "ADS-TEC ENERGY PLC Ordinary Shares",
     "lastsale": "$15.61",
-    "netchange": "0.55",
-    "pctchange": "3.652%",
-    "volume": "202050",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "268132",
     "marketCap": "789628150.00",
     "country": "Ireland",
     "ipoyear": "",
@@ -968,11 +968,11 @@
   {
     "symbol": "ADSEW",
     "name": "ADS-TEC ENERGY PLC Warrant",
-    "lastsale": "$4.36",
-    "netchange": "0.56",
-    "pctchange": "14.737%",
-    "volume": "47170",
-    "marketCap": "220549567.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.18",
+    "pctchange": "-4.128%",
+    "volume": "27478",
+    "marketCap": "211444309.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -982,11 +982,11 @@
   {
     "symbol": "ADSK",
     "name": "Autodesk Inc. Common Stock",
-    "lastsale": "$291.45",
-    "netchange": "1.37",
-    "pctchange": "0.472%",
-    "volume": "1466124",
-    "marketCap": "62661750000.00",
+    "lastsale": "$296.91",
+    "netchange": "5.46",
+    "pctchange": "1.873%",
+    "volume": "1191434",
+    "marketCap": "63835650000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -996,11 +996,11 @@
   {
     "symbol": "ADTN",
     "name": "ADTRAN Holdings Inc. Common Stock",
-    "lastsale": "$10.19",
-    "netchange": "0.06",
-    "pctchange": "0.592%",
-    "volume": "943177",
-    "marketCap": "807546719.00",
+    "lastsale": "$10.455",
+    "netchange": "0.265",
+    "pctchange": "2.601%",
+    "volume": "1930658",
+    "marketCap": "828547689.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Telecommunications Equipment",
@@ -1010,11 +1010,11 @@
   {
     "symbol": "ADTX",
     "name": "Aditxt Inc. Common Stock",
-    "lastsale": "$0.1315",
-    "netchange": "-0.0061",
-    "pctchange": "-4.433%",
-    "volume": "38032033",
-    "marketCap": "1871799.00",
+    "lastsale": "$0.122",
+    "netchange": "-0.0095",
+    "pctchange": "-7.224%",
+    "volume": "18541665",
+    "marketCap": "1736574.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1024,11 +1024,11 @@
   {
     "symbol": "ADUR",
     "name": "Aduro Clean Technologies Inc. Common Stock",
-    "lastsale": "$5.36",
-    "netchange": "0.03",
-    "pctchange": "0.563%",
-    "volume": "35532",
-    "marketCap": "152427594.00",
+    "lastsale": "$5.63",
+    "netchange": "0.27",
+    "pctchange": "5.037%",
+    "volume": "60065",
+    "marketCap": "160105850.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -1038,11 +1038,11 @@
   {
     "symbol": "ADUS",
     "name": "Addus HomeCare Corporation Common Stock",
-    "lastsale": "$133.87",
-    "netchange": "0.545",
-    "pctchange": "0.409%",
-    "volume": "122605",
-    "marketCap": "2427480105.00",
+    "lastsale": "$135.92",
+    "netchange": "2.05",
+    "pctchange": "1.531%",
+    "volume": "123812",
+    "marketCap": "2464652991.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Medical/Nursing Services",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "ADV",
     "name": "Advantage Solutions Inc. Class A Common Stock",
-    "lastsale": "$2.52",
+    "lastsale": "$2.61",
     "netchange": "0.09",
-    "pctchange": "3.704%",
-    "volume": "466120",
-    "marketCap": "808299447.00",
+    "pctchange": "3.571%",
+    "volume": "501148",
+    "marketCap": "837167285.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ADVM",
     "name": "Adverum Biotechnologies Inc. Common Stock",
-    "lastsale": "$4.33",
-    "netchange": "0.04",
-    "pctchange": "0.932%",
-    "volume": "120364",
-    "marketCap": "90074665.00",
+    "lastsale": "$4.40",
+    "netchange": "0.07",
+    "pctchange": "1.617%",
+    "volume": "197559",
+    "marketCap": "91530837.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ADVWW",
     "name": "Advantage Solutions Inc. Warrant",
-    "lastsale": "$0.0171",
-    "netchange": "-0.0007",
-    "pctchange": "-3.933%",
-    "volume": "82479",
-    "marketCap": "5484889.00",
+    "lastsale": "$0.014",
+    "netchange": "-0.0031",
+    "pctchange": "-18.129%",
+    "volume": "257827",
+    "marketCap": "4490552.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "ADXN",
     "name": "Addex Therapeutics Ltd American Depositary Shares",
-    "lastsale": "$7.97",
-    "netchange": "0.02",
-    "pctchange": "0.252%",
-    "volume": "5054",
-    "marketCap": "8315061.00",
+    "lastsale": "$7.69",
+    "netchange": "-0.28",
+    "pctchange": "-3.513%",
+    "volume": "74740",
+    "marketCap": "8022939.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1108,11 +1108,11 @@
   {
     "symbol": "AEHL",
     "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.1763",
-    "netchange": "0.0193",
-    "pctchange": "12.293%",
-    "volume": "22359740",
-    "marketCap": "1563890.00",
+    "lastsale": "$0.1651",
+    "netchange": "-0.0112",
+    "pctchange": "-6.353%",
+    "volume": "5117295",
+    "marketCap": "1464540.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -1122,11 +1122,11 @@
   {
     "symbol": "AEHR",
     "name": "Aehr Test Systems Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "0.29",
-    "pctchange": "2.383%",
-    "volume": "1032313",
-    "marketCap": "370209078.00",
+    "lastsale": "$13.22",
+    "netchange": "0.76",
+    "pctchange": "6.10%",
+    "volume": "1314755",
+    "marketCap": "392790049.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "AEI",
     "name": "Alset Inc. Common Stock (TX)",
-    "lastsale": "$0.8206",
-    "netchange": "-0.0293",
-    "pctchange": "-3.447%",
-    "volume": "583364",
-    "marketCap": "7578339.00",
+    "lastsale": "$0.83",
+    "netchange": "0.0094",
+    "pctchange": "1.146%",
+    "volume": "112040",
+    "marketCap": "7665149.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AEIS",
     "name": "Advanced Energy Industries Inc. Common Stock",
-    "lastsale": "$121.16",
-    "netchange": "1.50",
-    "pctchange": "1.254%",
-    "volume": "173903",
-    "marketCap": "4564468798.00",
+    "lastsale": "$127.55",
+    "netchange": "6.39",
+    "pctchange": "5.274%",
+    "volume": "337569",
+    "marketCap": "4805199696.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AEMD",
     "name": "Aethlon Medical Inc. Common Stock",
-    "lastsale": "$0.6638",
-    "netchange": "-0.0507",
-    "pctchange": "-7.096%",
-    "volume": "1224159",
-    "marketCap": "9267974.00",
+    "lastsale": "$0.6548",
+    "netchange": "-0.009",
+    "pctchange": "-1.356%",
+    "volume": "307732",
+    "marketCap": "9142316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AENT",
     "name": "Alliance Entertainment Holding Corporation Class A Common Stock",
-    "lastsale": "$4.85",
-    "netchange": "-1.09",
-    "pctchange": "-18.35%",
-    "volume": "217178",
-    "marketCap": "247143245.00",
+    "lastsale": "$5.10",
+    "netchange": "0.25",
+    "pctchange": "5.155%",
+    "volume": "174961",
+    "marketCap": "259882587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AENTW",
     "name": "Alliance Entertainment Holding Corporation Warrants",
-    "lastsale": "$0.225",
-    "netchange": "-0.1275",
-    "pctchange": "-36.17%",
-    "volume": "23107",
-    "marketCap": "11465408.00",
+    "lastsale": "$0.24",
+    "netchange": "0.015",
+    "pctchange": "6.667%",
+    "volume": "38515",
+    "marketCap": "12229769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AEP",
     "name": "American Electric Power Company Inc. Common Stock",
-    "lastsale": "$97.25",
-    "netchange": "0.43",
-    "pctchange": "0.444%",
-    "volume": "2728461",
-    "marketCap": "51791978829.00",
+    "lastsale": "$97.81",
+    "netchange": "0.56",
+    "pctchange": "0.576%",
+    "volume": "2439840",
+    "marketCap": "52090215416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AERT",
     "name": "Aeries Technology Inc. Class A Ordinary Share",
-    "lastsale": "$0.835",
-    "netchange": "-0.0025",
-    "pctchange": "-0.299%",
-    "volume": "24487",
-    "marketCap": "37157857.00",
+    "lastsale": "$0.8689",
+    "netchange": "0.0339",
+    "pctchange": "4.06%",
+    "volume": "9111",
+    "marketCap": "38666421.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AERTW",
     "name": "Aeries Technology Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "-0.0031",
-    "pctchange": "-12.351%",
-    "volume": "9598",
-    "marketCap": "979009.00",
+    "lastsale": "$0.0495",
+    "netchange": "0.0275",
+    "pctchange": "125.00%",
+    "volume": "200",
+    "marketCap": "2202771.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AEYE",
     "name": "AudioEye Inc. Common Stock",
-    "lastsale": "$17.22",
-    "netchange": "1.17",
-    "pctchange": "7.29%",
-    "volume": "207549",
-    "marketCap": "209707399.00",
+    "lastsale": "$18.18",
+    "netchange": "0.96",
+    "pctchange": "5.575%",
+    "volume": "332639",
+    "marketCap": "221398403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AFBI",
     "name": "Affinity Bancshares Inc. Common Stock (MD)",
-    "lastsale": "$18.36",
-    "netchange": "-0.13",
-    "pctchange": "-0.703%",
-    "volume": "13645",
-    "marketCap": "117732215.00",
+    "lastsale": "$18.06",
+    "netchange": "-0.30",
+    "pctchange": "-1.634%",
+    "volume": "19264",
+    "marketCap": "115808486.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Banks",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AFCG",
     "name": "Advanced Flower Capital Inc. Common Stock",
-    "lastsale": "$8.62",
-    "netchange": "0.18",
-    "pctchange": "2.133%",
-    "volume": "165498",
-    "marketCap": "189232076.00",
+    "lastsale": "$8.39",
+    "netchange": "-0.23",
+    "pctchange": "-2.668%",
+    "volume": "159262",
+    "marketCap": "184182960.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -1293,7 +1293,7 @@
     "lastsale": "$10.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "88",
+    "volume": "2404",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AFMD",
     "name": "Affimed N.V.",
-    "lastsale": "$1.15",
-    "netchange": "0.07",
-    "pctchange": "6.481%",
-    "volume": "347354",
-    "marketCap": "17511582.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.87%",
+    "volume": "168693",
+    "marketCap": "17359308.00",
     "country": "Germany",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1318,25 +1318,39 @@
   {
     "symbol": "AFRI",
     "name": "Forafric Global PLC Ordinary Shares",
-    "lastsale": "$9.95",
-    "netchange": "0.17",
-    "pctchange": "1.738%",
-    "volume": "15642",
-    "marketCap": "267448060.00",
+    "lastsale": "$9.80",
+    "netchange": "-0.15",
+    "pctchange": "-1.508%",
+    "volume": "7165",
+    "marketCap": "263416180.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/afri"
   },
+  {
+    "symbol": "AFRIW",
+    "name": "Forafric Global PLC Warrants",
+    "lastsale": "$0.9525",
+    "netchange": "-0.0275",
+    "pctchange": "-2.806%",
+    "volume": "11907",
+    "marketCap": "25602440.00",
+    "country": "Gibraltar",
+    "ipoyear": "",
+    "industry": "Packaged Foods",
+    "sector": "Consumer Staples",
+    "url": "/market-activity/stocks/afriw"
+  },
   {
     "symbol": "AFRM",
     "name": "Affirm Holdings Inc. Class A Common Stock",
-    "lastsale": "$57.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.017%",
-    "volume": "4257378",
-    "marketCap": "18212113065.00",
+    "lastsale": "$56.76",
+    "netchange": "-1.23",
+    "pctchange": "-2.121%",
+    "volume": "5032236",
+    "marketCap": "17825824066.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -1346,11 +1360,11 @@
   {
     "symbol": "AFYA",
     "name": "Afya Limited Class A Common Shares",
-    "lastsale": "$15.74",
-    "netchange": "0.09",
-    "pctchange": "0.575%",
-    "volume": "68702",
-    "marketCap": "1415802816.00",
+    "lastsale": "$15.66",
+    "netchange": "-0.08",
+    "pctchange": "-0.508%",
+    "volume": "55084",
+    "marketCap": "1408606868.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -1360,11 +1374,11 @@
   {
     "symbol": "AGAE",
     "name": "Allied Gaming & Entertainment Inc. Common Stock",
-    "lastsale": "$0.9001",
-    "netchange": "0.0201",
-    "pctchange": "2.284%",
-    "volume": "36960",
-    "marketCap": "39699823.00",
+    "lastsale": "$0.96",
+    "netchange": "0.0599",
+    "pctchange": "6.655%",
+    "volume": "22761",
+    "marketCap": "42341773.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1374,11 +1388,11 @@
   {
     "symbol": "AGEN",
     "name": "Agenus Inc. Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "0.33",
-    "pctchange": "10.476%",
-    "volume": "377752",
-    "marketCap": "81637073.00",
+    "lastsale": "$3.83",
+    "netchange": "0.35",
+    "pctchange": "10.057%",
+    "volume": "807644",
+    "marketCap": "89847698.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1388,11 +1402,11 @@
   {
     "symbol": "AGFY",
     "name": "Agrify Corporation Common Stock",
-    "lastsale": "$26.15",
-    "netchange": "-0.52",
-    "pctchange": "-1.95%",
-    "volume": "72679",
-    "marketCap": "40002884.00",
+    "lastsale": "$23.95",
+    "netchange": "-2.20",
+    "pctchange": "-8.413%",
+    "volume": "16122",
+    "marketCap": "36637441.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -1402,11 +1416,11 @@
   {
     "symbol": "AGIO",
     "name": "Agios Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$32.42",
-    "netchange": "0.60",
-    "pctchange": "1.886%",
-    "volume": "807558",
-    "marketCap": "1848918922.00",
+    "lastsale": "$33.23",
+    "netchange": "0.81",
+    "pctchange": "2.498%",
+    "volume": "563538",
+    "marketCap": "1895113380.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1416,11 +1430,11 @@
   {
     "symbol": "AGMH",
     "name": "AGM Group Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.2827",
-    "netchange": "0.0427",
-    "pctchange": "3.444%",
-    "volume": "91478",
-    "marketCap": "33805356.00",
+    "lastsale": "$1.40",
+    "netchange": "0.1173",
+    "pctchange": "9.145%",
+    "volume": "76142",
+    "marketCap": "36896779.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -1430,11 +1444,11 @@
   {
     "symbol": "AGNC",
     "name": "AGNC Investment Corp. Common Stock",
-    "lastsale": "$9.61",
-    "netchange": "0.06",
-    "pctchange": "0.628%",
-    "volume": "17681650",
-    "marketCap": "8510998795.00",
+    "lastsale": "$9.73",
+    "netchange": "0.12",
+    "pctchange": "1.249%",
+    "volume": "16509522",
+    "marketCap": "8617275575.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Real Estate Investment Trusts",
@@ -1444,11 +1458,11 @@
   {
     "symbol": "AGNCL",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.083%",
-    "volume": "30344",
-    "marketCap": "21414771162.00",
+    "lastsale": "$24.42",
+    "netchange": "0.24",
+    "pctchange": "0.993%",
+    "volume": "39078",
+    "marketCap": "21627324722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1458,11 +1472,11 @@
   {
     "symbol": "AGNCM",
     "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.18",
-    "netchange": "-0.005",
-    "pctchange": "-0.02%",
-    "volume": "18404",
-    "marketCap": "22300410995.00",
+    "lastsale": "$25.32",
+    "netchange": "0.14",
+    "pctchange": "0.556%",
+    "volume": "12063",
+    "marketCap": "22424400572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1472,11 +1486,11 @@
   {
     "symbol": "AGNCN",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.78",
-    "netchange": "0.06",
-    "pctchange": "0.233%",
-    "volume": "22861",
-    "marketCap": "22831794895.00",
+    "lastsale": "$25.88",
+    "netchange": "0.10",
+    "pctchange": "0.388%",
+    "volume": "30263",
+    "marketCap": "22920358878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1486,11 +1500,11 @@
   {
     "symbol": "AGNCO",
     "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.32",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "29605",
-    "marketCap": "22424400572.00",
+    "lastsale": "$25.44",
+    "netchange": "0.12",
+    "pctchange": "0.474%",
+    "volume": "19268",
+    "marketCap": "22530677352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1500,11 +1514,11 @@
   {
     "symbol": "AGNCP",
     "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.655",
-    "netchange": "0.005",
-    "pctchange": "0.02%",
-    "volume": "80912",
-    "marketCap": "21835450083.00",
+    "lastsale": "$24.75",
+    "netchange": "0.095",
+    "pctchange": "0.385%",
+    "volume": "57133",
+    "marketCap": "21919585867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1514,11 +1528,11 @@
   {
     "symbol": "AGRI",
     "name": "AgriFORCE  Growing Systems Ltd. Common Shares",
-    "lastsale": "$2.59",
-    "netchange": "-0.04",
-    "pctchange": "-1.521%",
-    "volume": "352885",
-    "marketCap": "4015267.00",
+    "lastsale": "$2.39",
+    "netchange": "-0.20",
+    "pctchange": "-7.722%",
+    "volume": "114557",
+    "marketCap": "3705207.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -1528,11 +1542,11 @@
   {
     "symbol": "AGYS",
     "name": "Agilysys Inc. Common Stock (DE)",
-    "lastsale": "$121.81",
-    "netchange": "-11.16",
-    "pctchange": "-8.393%",
-    "volume": "606157",
-    "marketCap": "3404651623.00",
+    "lastsale": "$125.90",
+    "netchange": "4.09",
+    "pctchange": "3.358%",
+    "volume": "684854",
+    "marketCap": "3518969209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -1542,11 +1556,11 @@
   {
     "symbol": "AHCO",
     "name": "AdaptHealth Corp. Common Stock",
-    "lastsale": "$10.52",
-    "netchange": "0.14",
-    "pctchange": "1.349%",
-    "volume": "599683",
-    "marketCap": "1415517432.00",
+    "lastsale": "$10.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.19%",
+    "volume": "899026",
+    "marketCap": "1412826335.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Nursing Services",
@@ -1556,11 +1570,11 @@
   {
     "symbol": "AHG",
     "name": "Akso Health Group ADS",
-    "lastsale": "$1.54",
-    "netchange": "0.135",
-    "pctchange": "9.609%",
-    "volume": "63769",
-    "marketCap": "370932212.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.05",
+    "pctchange": "-3.247%",
+    "volume": "14997",
+    "marketCap": "358888959.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -1570,11 +1584,11 @@
   {
     "symbol": "AIEV",
     "name": "Thunder Power Holdings Inc. Common Stock",
-    "lastsale": "$0.304",
-    "netchange": "0.0083",
-    "pctchange": "2.807%",
-    "volume": "62136",
-    "marketCap": "15420298.00",
+    "lastsale": "$0.284",
+    "netchange": "-0.02",
+    "pctchange": "-6.579%",
+    "volume": "144746",
+    "marketCap": "14405805.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -1584,11 +1598,11 @@
   {
     "symbol": "AIFF",
     "name": "Firefly Neuroscience Inc. Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "-0.06",
-    "pctchange": "-1.535%",
-    "volume": "702154",
-    "marketCap": "32737955.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.15",
+    "pctchange": "-3.896%",
+    "volume": "524069",
+    "marketCap": "31462451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1598,11 +1612,11 @@
   {
     "symbol": "AIFU",
     "name": "AIX Inc. American Depositary Shares",
-    "lastsale": "$0.3904",
-    "netchange": "0.0012",
-    "pctchange": "0.308%",
-    "volume": "456855",
-    "marketCap": "22137798.00",
+    "lastsale": "$0.3748",
+    "netchange": "-0.0156",
+    "pctchange": "-3.996%",
+    "volume": "358689",
+    "marketCap": "21253193.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Specialty Insurers",
@@ -1612,11 +1626,11 @@
   {
     "symbol": "AIHS",
     "name": "Senmiao Technology Limited Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "0.0099",
-    "pctchange": "1.151%",
-    "volume": "8464",
-    "marketCap": "9150695.00",
+    "lastsale": "$0.86",
+    "netchange": "-0.01",
+    "pctchange": "-1.149%",
+    "volume": "7269",
+    "marketCap": "9045514.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -1627,9 +1641,9 @@
     "symbol": "AIMAU",
     "name": "Aimfinity Investment Corp. I Unit",
     "lastsale": "$12.00",
-    "netchange": "0.04",
-    "pctchange": "0.334%",
-    "volume": "4488",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1640,10 +1654,10 @@
   {
     "symbol": "AIMAW",
     "name": "Aimfinity Investment Corp. I Warrant",
-    "lastsale": "$0.0181",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$0.033",
+    "netchange": "0.0149",
+    "pctchange": "82.32%",
+    "volume": "75239",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1668,11 +1682,11 @@
   {
     "symbol": "AIMD",
     "name": "Ainos Inc. Common Stock",
-    "lastsale": "$0.6255",
-    "netchange": "-0.0245",
-    "pctchange": "-3.769%",
-    "volume": "217010",
-    "marketCap": "8656186.00",
+    "lastsale": "$0.615",
+    "netchange": "-0.0105",
+    "pctchange": "-1.679%",
+    "volume": "496753",
+    "marketCap": "8510878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1682,11 +1696,11 @@
   {
     "symbol": "AIMDW",
     "name": "Ainos Inc. Warrants",
-    "lastsale": "$0.17",
-    "netchange": "0.05",
-    "pctchange": "41.667%",
-    "volume": "500",
-    "marketCap": "2352600.00",
+    "lastsale": "$0.13",
+    "netchange": "-0.04",
+    "pctchange": "-23.529%",
+    "volume": "11465",
+    "marketCap": "1799047.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1696,11 +1710,11 @@
   {
     "symbol": "AIOT",
     "name": "PowerFleet Inc. Common Stock",
-    "lastsale": "$6.04",
-    "netchange": "-0.06",
-    "pctchange": "-0.984%",
-    "volume": "874226",
-    "marketCap": "798116884.00",
+    "lastsale": "$6.30",
+    "netchange": "0.26",
+    "pctchange": "4.305%",
+    "volume": "1556872",
+    "marketCap": "832472909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1710,11 +1724,11 @@
   {
     "symbol": "AIP",
     "name": "Arteris Inc. Common Stock",
-    "lastsale": "$11.48",
-    "netchange": "0.03",
-    "pctchange": "0.262%",
-    "volume": "174740",
-    "marketCap": "461236472.00",
+    "lastsale": "$12.15",
+    "netchange": "0.67",
+    "pctchange": "5.836%",
+    "volume": "261099",
+    "marketCap": "488155325.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -1724,11 +1738,11 @@
   {
     "symbol": "AIRE",
     "name": "reAlpha Tech Corp. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.06",
-    "pctchange": "-3.571%",
-    "volume": "3392881",
-    "marketCap": "74300495.00",
+    "lastsale": "$1.66",
+    "netchange": "0.04",
+    "pctchange": "2.469%",
+    "volume": "614827",
+    "marketCap": "76135075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -1738,11 +1752,11 @@
   {
     "symbol": "AIRG",
     "name": "Airgain Inc. Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "0.30",
-    "pctchange": "4.167%",
-    "volume": "21900",
-    "marketCap": "85084793.00",
+    "lastsale": "$7.95",
+    "netchange": "0.45",
+    "pctchange": "6.00%",
+    "volume": "32668",
+    "marketCap": "90189880.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -1752,11 +1766,11 @@
   {
     "symbol": "AIRJ",
     "name": "AirJoule Technologies Corporation Class A Common Stock",
-    "lastsale": "$9.04",
-    "netchange": "0.29",
-    "pctchange": "3.314%",
-    "volume": "53581",
-    "marketCap": "504822212.00",
+    "lastsale": "$8.48",
+    "netchange": "-0.56",
+    "pctchange": "-6.195%",
+    "volume": "65819",
+    "marketCap": "473550039.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1766,11 +1780,11 @@
   {
     "symbol": "AIRJW",
     "name": "AirJoule Technologies Corporation Warrant",
-    "lastsale": "$1.19",
-    "netchange": "-0.06",
-    "pctchange": "-4.80%",
-    "volume": "2796",
-    "marketCap": "66453366.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.05",
+    "pctchange": "-4.202%",
+    "volume": "29333",
+    "marketCap": "63661208.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1780,11 +1794,11 @@
   {
     "symbol": "AIRS",
     "name": "AirSculpt Technologies Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "0.40",
-    "pctchange": "8.114%",
-    "volume": "208094",
-    "marketCap": "308512574.00",
+    "lastsale": "$5.29",
+    "netchange": "-0.04",
+    "pctchange": "-0.75%",
+    "volume": "335057",
+    "marketCap": "306197282.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -1794,11 +1808,11 @@
   {
     "symbol": "AIRT",
     "name": "Air T Inc. Common Stock",
-    "lastsale": "$20.20",
-    "netchange": "0.20",
-    "pctchange": "1.00%",
-    "volume": "5845",
-    "marketCap": "55752949.00",
+    "lastsale": "$19.75",
+    "netchange": "-0.45",
+    "pctchange": "-2.228%",
+    "volume": "7881",
+    "marketCap": "54510928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1808,11 +1822,11 @@
   {
     "symbol": "AIRTP",
     "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities",
-    "lastsale": "$17.0857",
-    "netchange": "0.0357",
-    "pctchange": "0.209%",
-    "volume": "4368",
-    "marketCap": "47157335.00",
+    "lastsale": "$17.10",
+    "netchange": "0.0143",
+    "pctchange": "0.084%",
+    "volume": "7328",
+    "marketCap": "47196804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1822,11 +1836,11 @@
   {
     "symbol": "AISP",
     "name": "Airship AI Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.27",
-    "pctchange": "-5.056%",
-    "volume": "1757119",
-    "marketCap": "138332491.00",
+    "lastsale": "$5.81",
+    "netchange": "0.74",
+    "pctchange": "14.596%",
+    "volume": "2191096",
+    "marketCap": "158523032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1836,11 +1850,11 @@
   {
     "symbol": "AISPW",
     "name": "Airship AI Holdings Inc. Warrants",
-    "lastsale": "$1.79",
-    "netchange": "-0.07",
-    "pctchange": "-3.763%",
-    "volume": "101731",
-    "marketCap": "48839282.00",
+    "lastsale": "$2.03",
+    "netchange": "0.24",
+    "pctchange": "13.408%",
+    "volume": "116506",
+    "marketCap": "55387565.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1850,10 +1864,10 @@
   {
     "symbol": "AITR",
     "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares",
-    "lastsale": "$10.80",
-    "netchange": "0.015",
-    "pctchange": "0.139%",
-    "volume": "225",
+    "lastsale": "$10.83",
+    "netchange": "0.03",
+    "pctchange": "0.278%",
+    "volume": "367",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1867,7 +1881,7 @@
     "lastsale": "$0.1011",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "44",
+    "volume": "35",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1875,14 +1889,28 @@
     "sector": "",
     "url": "/market-activity/stocks/aitrr"
   },
+  {
+    "symbol": "AITRU",
+    "name": "AI TRANSPORTATION ACQUISITION CORP Unit",
+    "lastsale": "$10.90",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "81",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/aitru"
+  },
   {
     "symbol": "AIXI",
     "name": "XIAO-I Corporation American Depositary Shares",
-    "lastsale": "$5.85",
-    "netchange": "0.71",
-    "pctchange": "13.813%",
-    "volume": "97634",
-    "marketCap": "48949969.00",
+    "lastsale": "$5.59",
+    "netchange": "-0.26",
+    "pctchange": "-4.444%",
+    "volume": "69072",
+    "marketCap": "46774414.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -1892,11 +1920,11 @@
   {
     "symbol": "AKAM",
     "name": "Akamai Technologies Inc. Common Stock",
-    "lastsale": "$91.01",
-    "netchange": "0.51",
-    "pctchange": "0.564%",
-    "volume": "2346395",
-    "marketCap": "13672157996.00",
+    "lastsale": "$94.71",
+    "netchange": "3.70",
+    "pctchange": "4.065%",
+    "volume": "2960586",
+    "marketCap": "14227997844.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -1906,11 +1934,11 @@
   {
     "symbol": "AKAN",
     "name": "Akanda Corp. Common Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.09",
-    "pctchange": "-5.389%",
-    "volume": "45825",
-    "marketCap": "2254365.00",
+    "lastsale": "$1.63",
+    "netchange": "0.05",
+    "pctchange": "3.165%",
+    "volume": "41096",
+    "marketCap": "2325705.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -1920,11 +1948,11 @@
   {
     "symbol": "AKBA",
     "name": "Akebia Therapeutics Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.14",
-    "pctchange": "7.254%",
-    "volume": "6517218",
-    "marketCap": "451635088.00",
+    "lastsale": "$2.37",
+    "netchange": "0.30",
+    "pctchange": "14.493%",
+    "volume": "5642922",
+    "marketCap": "517089449.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1934,11 +1962,11 @@
   {
     "symbol": "AKRO",
     "name": "Akero Therapeutics Inc. Common Stock",
-    "lastsale": "$25.14",
-    "netchange": "1.13",
-    "pctchange": "4.706%",
-    "volume": "1229179",
-    "marketCap": "1754750581.00",
+    "lastsale": "$25.60",
+    "netchange": "0.46",
+    "pctchange": "1.83%",
+    "volume": "1158193",
+    "marketCap": "1786858189.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1948,11 +1976,11 @@
   {
     "symbol": "AKTX",
     "name": "Akari Therapeutics plc ADS",
-    "lastsale": "$1.189",
-    "netchange": "-0.011",
-    "pctchange": "-0.917%",
-    "volume": "10237",
-    "marketCap": "29437925.00",
+    "lastsale": "$1.29",
+    "netchange": "0.101",
+    "pctchange": "8.495%",
+    "volume": "11154",
+    "marketCap": "31938540.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1962,11 +1990,11 @@
   {
     "symbol": "AKYA",
     "name": "Akoya BioSciences Inc. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "0.06",
-    "pctchange": "2.174%",
-    "volume": "361660",
-    "marketCap": "139768749.00",
+    "lastsale": "$3.02",
+    "netchange": "0.20",
+    "pctchange": "7.092%",
+    "volume": "799859",
+    "marketCap": "149681426.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -1976,11 +2004,11 @@
   {
     "symbol": "ALAB",
     "name": "Astera Labs Inc. Common Stock",
-    "lastsale": "$133.30",
-    "netchange": "5.40",
-    "pctchange": "4.222%",
-    "volume": "3244639",
-    "marketCap": "21142826705.00",
+    "lastsale": "$124.41",
+    "netchange": "-8.89",
+    "pctchange": "-6.669%",
+    "volume": "5680433",
+    "marketCap": "19732776222.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Semiconductors",
@@ -1990,11 +2018,11 @@
   {
     "symbol": "ALAR",
     "name": "Alarum Technologies Ltd. American Depositary Share",
-    "lastsale": "$10.38",
-    "netchange": "0.06",
-    "pctchange": "0.581%",
-    "volume": "93456",
-    "marketCap": "71310600.00",
+    "lastsale": "$10.20",
+    "netchange": "-0.18",
+    "pctchange": "-1.734%",
+    "volume": "154298",
+    "marketCap": "70074000.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -2004,11 +2032,11 @@
   {
     "symbol": "ALBT",
     "name": "Avalon GloboCare Corp. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "0.1934",
-    "pctchange": "5.579%",
-    "volume": "50859",
-    "marketCap": "4004849.00",
+    "lastsale": "$3.73",
+    "netchange": "0.07",
+    "pctchange": "1.913%",
+    "volume": "34914",
+    "marketCap": "4081444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2018,10 +2046,10 @@
   {
     "symbol": "ALCE",
     "name": "Alternus Clean Energy Inc. Class A Common Stock",
-    "lastsale": "$0.5268",
-    "netchange": "-0.0052",
-    "pctchange": "-0.977%",
-    "volume": "307285",
+    "lastsale": "$0.4859",
+    "netchange": "-0.0409",
+    "pctchange": "-7.764%",
+    "volume": "257899",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -2032,11 +2060,11 @@
   {
     "symbol": "ALCO",
     "name": "Alico Inc. Common Stock",
-    "lastsale": "$32.58",
-    "netchange": "-0.22",
-    "pctchange": "-0.671%",
-    "volume": "63345",
-    "marketCap": "248685388.00",
+    "lastsale": "$31.81",
+    "netchange": "-0.77",
+    "pctchange": "-2.363%",
+    "volume": "33661",
+    "marketCap": "242807925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -2049,7 +2077,7 @@
     "lastsale": "$11.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "16",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2060,10 +2088,10 @@
   {
     "symbol": "ALCYW",
     "name": "Alchemy Investments Acquisition Corp 1 Warrants",
-    "lastsale": "$0.1001",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2500",
+    "lastsale": "$0.0965",
+    "netchange": "-0.0036",
+    "pctchange": "-3.596%",
+    "volume": "2750",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2074,10 +2102,10 @@
   {
     "symbol": "ALDF",
     "name": "Aldel Financial II Inc. Class A Ordinary Shares",
-    "lastsale": "$9.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18520",
+    "lastsale": "$9.96",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "17240",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2088,10 +2116,10 @@
   {
     "symbol": "ALDFU",
     "name": "Aldel Financial II Inc. Units",
-    "lastsale": "$10.12",
-    "netchange": "0.03",
-    "pctchange": "0.297%",
-    "volume": "3021",
+    "lastsale": "$10.10",
+    "netchange": "-0.02",
+    "pctchange": "-0.198%",
+    "volume": "1262",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2102,10 +2130,10 @@
   {
     "symbol": "ALDFW",
     "name": "Aldel Financial II Inc. Warrants",
-    "lastsale": "$0.3251",
-    "netchange": "0.075",
-    "pctchange": "29.988%",
-    "volume": "53498",
+    "lastsale": "$0.342",
+    "netchange": "0.0169",
+    "pctchange": "5.198%",
+    "volume": "4963",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2116,11 +2144,11 @@
   {
     "symbol": "ALDX",
     "name": "Aldeyra Therapeutics Inc. Common Stock",
-    "lastsale": "$4.84",
-    "netchange": "0.06",
-    "pctchange": "1.255%",
-    "volume": "274810",
-    "marketCap": "288220054.00",
+    "lastsale": "$4.89",
+    "netchange": "0.05",
+    "pctchange": "1.033%",
+    "volume": "309002",
+    "marketCap": "291197534.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2130,11 +2158,11 @@
   {
     "symbol": "ALEC",
     "name": "Alector Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.03",
-    "pctchange": "1.786%",
-    "volume": "529390",
-    "marketCap": "167464755.00",
+    "lastsale": "$1.73",
+    "netchange": "0.02",
+    "pctchange": "1.17%",
+    "volume": "488484",
+    "marketCap": "169423407.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2147,7 +2175,7 @@
     "lastsale": "$10.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "40722",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2158,10 +2186,10 @@
   {
     "symbol": "ALFUU",
     "name": "Centurion Acquisition Corp. Unit",
-    "lastsale": "$10.19",
-    "netchange": "-0.015",
-    "pctchange": "-0.147%",
-    "volume": "112",
+    "lastsale": "$10.21",
+    "netchange": "0.02",
+    "pctchange": "0.196%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2172,10 +2200,10 @@
   {
     "symbol": "ALFUW",
     "name": "Centurion Acquisition Corp. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "0.0099",
-    "pctchange": "8.243%",
-    "volume": "12600",
+    "lastsale": "$0.1201",
+    "netchange": "-0.0099",
+    "pctchange": "-7.615%",
+    "volume": "3157",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2186,11 +2214,11 @@
   {
     "symbol": "ALGM",
     "name": "Allegro MicroSystems Inc. Common Stock",
-    "lastsale": "$24.84",
-    "netchange": "1.13",
-    "pctchange": "4.766%",
-    "volume": "2147493",
-    "marketCap": "4570158933.00",
+    "lastsale": "$25.00",
+    "netchange": "0.16",
+    "pctchange": "0.644%",
+    "volume": "2227212",
+    "marketCap": "4599596350.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -2200,11 +2228,11 @@
   {
     "symbol": "ALGN",
     "name": "Align Technology Inc. Common Stock",
-    "lastsale": "$224.23",
-    "netchange": "5.32",
-    "pctchange": "2.43%",
-    "volume": "670069",
-    "marketCap": "16739455644.00",
+    "lastsale": "$228.00",
+    "netchange": "3.77",
+    "pctchange": "1.681%",
+    "volume": "744373",
+    "marketCap": "17020897680.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Industrial Specialties",
@@ -2214,11 +2242,11 @@
   {
     "symbol": "ALGS",
     "name": "Aligos Therapeutics Inc. Common Stock",
-    "lastsale": "$34.24",
-    "netchange": "2.63",
-    "pctchange": "8.32%",
-    "volume": "222084",
-    "marketCap": "122849422.00",
+    "lastsale": "$33.79",
+    "netchange": "-0.45",
+    "pctchange": "-1.314%",
+    "volume": "158365",
+    "marketCap": "121234871.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2228,11 +2256,11 @@
   {
     "symbol": "ALGT",
     "name": "Allegiant Travel Company Common Stock",
-    "lastsale": "$102.99",
-    "netchange": "0.65",
-    "pctchange": "0.635%",
-    "volume": "208810",
-    "marketCap": "1889242999.00",
+    "lastsale": "$105.30",
+    "netchange": "2.31",
+    "pctchange": "2.243%",
+    "volume": "269244",
+    "marketCap": "1931617514.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Air Freight/Delivery Services",
@@ -2242,11 +2270,11 @@
   {
     "symbol": "ALHC",
     "name": "Alignment Healthcare Inc. Common Stock",
-    "lastsale": "$14.58",
-    "netchange": "0.03",
-    "pctchange": "0.206%",
-    "volume": "1873020",
-    "marketCap": "2794929036.00",
+    "lastsale": "$14.57",
+    "netchange": "-0.01",
+    "pctchange": "-0.069%",
+    "volume": "1711004",
+    "marketCap": "2793012075.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -2256,11 +2284,11 @@
   {
     "symbol": "ALKS",
     "name": "Alkermes plc Ordinary Shares",
-    "lastsale": "$29.47",
-    "netchange": "-0.28",
-    "pctchange": "-0.941%",
-    "volume": "1098477",
-    "marketCap": "4768319911.00",
+    "lastsale": "$30.10",
+    "netchange": "0.63",
+    "pctchange": "2.138%",
+    "volume": "1476026",
+    "marketCap": "4870255491.00",
     "country": "Ireland",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2270,11 +2298,11 @@
   {
     "symbol": "ALKT",
     "name": "Alkami Technology Inc. Common Stock",
-    "lastsale": "$35.52",
-    "netchange": "0.30",
-    "pctchange": "0.852%",
-    "volume": "544315",
-    "marketCap": "3569641150.00",
+    "lastsale": "$35.76",
+    "netchange": "0.24",
+    "pctchange": "0.676%",
+    "volume": "252355",
+    "marketCap": "3593760347.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -2284,11 +2312,11 @@
   {
     "symbol": "ALLK",
     "name": "Allakos Inc. Common Stock",
-    "lastsale": "$0.8555",
-    "netchange": "-0.0545",
-    "pctchange": "-5.989%",
-    "volume": "3374897",
-    "marketCap": "76433479.00",
+    "lastsale": "$1.11",
+    "netchange": "0.2545",
+    "pctchange": "29.749%",
+    "volume": "1061140",
+    "marketCap": "99171434.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2298,11 +2326,11 @@
   {
     "symbol": "ALLO",
     "name": "Allogene Therapeutics Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.02",
-    "pctchange": "-1.087%",
-    "volume": "2222126",
-    "marketCap": "381603206.00",
+    "lastsale": "$1.84",
+    "netchange": "0.02",
+    "pctchange": "1.099%",
+    "volume": "3205843",
+    "marketCap": "385796647.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2313,9 +2341,9 @@
     "symbol": "ALLR",
     "name": "Allarity Therapeutics Inc. Common Stock",
     "lastsale": "$1.05",
-    "netchange": "0.02",
-    "pctchange": "1.942%",
-    "volume": "487370",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "510017",
     "marketCap": "4655266.00",
     "country": "United States",
     "ipoyear": "",
@@ -2326,11 +2354,11 @@
   {
     "symbol": "ALLT",
     "name": "Allot Ltd. Ordinary Shares",
-    "lastsale": "$7.53",
-    "netchange": "0.02",
-    "pctchange": "0.266%",
-    "volume": "776213",
-    "marketCap": "288978351.00",
+    "lastsale": "$7.805",
+    "netchange": "0.275",
+    "pctchange": "3.652%",
+    "volume": "847956",
+    "marketCap": "299532009.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "Computer Communications Equipment",
@@ -2340,11 +2368,11 @@
   {
     "symbol": "ALMS",
     "name": "Alumis Inc. Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "-0.13",
-    "pctchange": "-1.669%",
-    "volume": "79853",
-    "marketCap": "416760125.00",
+    "lastsale": "$7.41",
+    "netchange": "-0.25",
+    "pctchange": "-3.264%",
+    "volume": "123025",
+    "marketCap": "403158293.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2354,11 +2382,11 @@
   {
     "symbol": "ALNT",
     "name": "Allient Inc. Common Stock",
-    "lastsale": "$25.80",
-    "netchange": "0.20",
-    "pctchange": "0.781%",
-    "volume": "168526",
-    "marketCap": "434610752.00",
+    "lastsale": "$26.63",
+    "netchange": "0.83",
+    "pctchange": "3.217%",
+    "volume": "169670",
+    "marketCap": "448592416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2368,11 +2396,11 @@
   {
     "symbol": "ALNY",
     "name": "Alnylam Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$246.27",
-    "netchange": "-2.89",
-    "pctchange": "-1.16%",
-    "volume": "556622",
-    "marketCap": "31764130430.00",
+    "lastsale": "$264.99",
+    "netchange": "18.72",
+    "pctchange": "7.601%",
+    "volume": "938858",
+    "marketCap": "34178653196.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2382,11 +2410,11 @@
   {
     "symbol": "ALOT",
     "name": "AstroNova Inc. Common Stock",
-    "lastsale": "$12.06",
-    "netchange": "-0.05",
-    "pctchange": "-0.413%",
-    "volume": "3250",
-    "marketCap": "90797786.00",
+    "lastsale": "$12.62",
+    "netchange": "0.56",
+    "pctchange": "4.643%",
+    "volume": "13524",
+    "marketCap": "95013936.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Computer peripheral equipment",
@@ -2396,11 +2424,11 @@
   {
     "symbol": "ALRM",
     "name": "Alarm.com Holdings Inc. Common Stock",
-    "lastsale": "$61.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.033%",
-    "volume": "175430",
-    "marketCap": "3032969146.00",
+    "lastsale": "$62.13",
+    "netchange": "0.77",
+    "pctchange": "1.255%",
+    "volume": "303260",
+    "marketCap": "3071029548.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -2410,11 +2438,11 @@
   {
     "symbol": "ALRS",
     "name": "Alerus Financial Corporation Common Stock",
-    "lastsale": "$19.62",
-    "netchange": "0.24",
-    "pctchange": "1.238%",
-    "volume": "234773",
-    "marketCap": "497137054.00",
+    "lastsale": "$20.29",
+    "netchange": "0.67",
+    "pctchange": "3.415%",
+    "volume": "96671",
+    "marketCap": "514113701.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -2424,11 +2452,11 @@
   {
     "symbol": "ALT",
     "name": "Altimmune Inc. Common Stock",
-    "lastsale": "$6.86",
-    "netchange": "0.15",
-    "pctchange": "2.235%",
-    "volume": "1687775",
-    "marketCap": "487914928.00",
+    "lastsale": "$6.83",
+    "netchange": "-0.03",
+    "pctchange": "-0.437%",
+    "volume": "1318083",
+    "marketCap": "485781189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2438,11 +2466,11 @@
   {
     "symbol": "ALTI",
     "name": "AlTi Global Inc. Class A Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "0.08",
-    "pctchange": "1.995%",
-    "volume": "135889",
-    "marketCap": "571887751.00",
+    "lastsale": "$4.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.978%",
+    "volume": "50165",
+    "marketCap": "566294717.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -2452,11 +2480,11 @@
   {
     "symbol": "ALTO",
     "name": "Alto Ingredients Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "0.04",
-    "pctchange": "2.21%",
-    "volume": "1224591",
-    "marketCap": "141795331.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.04",
+    "pctchange": "-2.162%",
+    "volume": "1036793",
+    "marketCap": "138729486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2466,11 +2494,11 @@
   {
     "symbol": "ALTR",
     "name": "Altair Engineering Inc. Class A Common Stock",
-    "lastsale": "$110.41",
-    "netchange": "0.29",
-    "pctchange": "0.263%",
-    "volume": "979239",
-    "marketCap": "9393814298.00",
+    "lastsale": "$110.62",
+    "netchange": "0.21",
+    "pctchange": "0.19%",
+    "volume": "2170309",
+    "marketCap": "9411681348.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -2480,11 +2508,11 @@
   {
     "symbol": "ALTS",
     "name": "ALT5 Sigma Corporation Common Stock",
-    "lastsale": "$5.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.168%",
-    "volume": "109313",
-    "marketCap": "83713341.00",
+    "lastsale": "$5.79",
+    "netchange": "-0.16",
+    "pctchange": "-2.689%",
+    "volume": "167696",
+    "marketCap": "81462226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -2494,11 +2522,11 @@
   {
     "symbol": "ALVO",
     "name": "Alvotech Ordinary Shares",
-    "lastsale": "$13.27",
-    "netchange": "0.04",
-    "pctchange": "0.302%",
-    "volume": "200541",
-    "marketCap": "4006743800.00",
+    "lastsale": "$13.36",
+    "netchange": "0.09",
+    "pctchange": "0.678%",
+    "volume": "151495",
+    "marketCap": "4033918400.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2508,11 +2536,11 @@
   {
     "symbol": "ALVOW",
     "name": "Alvotech Warrant",
-    "lastsale": "$3.16",
-    "netchange": "-0.04",
-    "pctchange": "-1.25%",
-    "volume": "7422",
-    "marketCap": "954130400.00",
+    "lastsale": "$3.2487",
+    "netchange": "0.0887",
+    "pctchange": "2.807%",
+    "volume": "31555",
+    "marketCap": "980912478.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2522,11 +2550,11 @@
   {
     "symbol": "ALVR",
     "name": "AlloVir Inc. Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "0.28",
-    "pctchange": "3.111%",
-    "volume": "92833",
-    "marketCap": "46778810.00",
+    "lastsale": "$9.38",
+    "netchange": "0.10",
+    "pctchange": "1.078%",
+    "volume": "65266",
+    "marketCap": "47282892.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2536,11 +2564,11 @@
   {
     "symbol": "ALXO",
     "name": "ALX Oncology Holdings Inc. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.11",
-    "pctchange": "6.748%",
-    "volume": "579495",
-    "marketCap": "91773001.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.09",
+    "pctchange": "-5.172%",
+    "volume": "1601539",
+    "marketCap": "87026122.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2550,11 +2578,11 @@
   {
     "symbol": "ALZN",
     "name": "Alzamend Neuro Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.01",
-    "pctchange": "0.87%",
-    "volume": "57370",
-    "marketCap": "6302045.00",
+    "lastsale": "$1.19",
+    "netchange": "0.03",
+    "pctchange": "2.586%",
+    "volume": "65880",
+    "marketCap": "6465028.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2564,11 +2592,11 @@
   {
     "symbol": "AMAL",
     "name": "Amalgamated Financial Corp. Common Stock (DE)",
-    "lastsale": "$36.10",
-    "netchange": "0.80",
-    "pctchange": "2.266%",
-    "volume": "207676",
-    "marketCap": "1107161838.00",
+    "lastsale": "$36.82",
+    "netchange": "0.72",
+    "pctchange": "1.994%",
+    "volume": "170537",
+    "marketCap": "1129243736.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -2578,11 +2606,11 @@
   {
     "symbol": "AMAT",
     "name": "Applied Materials Inc. Common Stock",
-    "lastsale": "$192.05",
-    "netchange": "5.57",
-    "pctchange": "2.987%",
-    "volume": "8102105",
-    "marketCap": "156268134728.00",
+    "lastsale": "$192.87",
+    "netchange": "0.82",
+    "pctchange": "0.427%",
+    "volume": "7951982",
+    "marketCap": "156935356131.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Semiconductors",
@@ -2592,11 +2620,11 @@
   {
     "symbol": "AMBA",
     "name": "Ambarella Inc. Ordinary Shares",
-    "lastsale": "$80.79",
-    "netchange": "2.61",
-    "pctchange": "3.338%",
-    "volume": "573297",
-    "marketCap": "3369100783.00",
+    "lastsale": "$82.65",
+    "netchange": "1.86",
+    "pctchange": "2.302%",
+    "volume": "1109320",
+    "marketCap": "3446666415.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -2606,11 +2634,11 @@
   {
     "symbol": "AMCX",
     "name": "AMC Networks Inc. Class A Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "-0.18",
-    "pctchange": "-1.985%",
-    "volume": "310001",
-    "marketCap": "392233725.00",
+    "lastsale": "$8.99",
+    "netchange": "0.10",
+    "pctchange": "1.125%",
+    "volume": "318206",
+    "marketCap": "396645803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -2620,11 +2648,11 @@
   {
     "symbol": "AMD",
     "name": "Advanced Micro Devices Inc. Common Stock",
-    "lastsale": "$121.46",
-    "netchange": "3.02",
-    "pctchange": "2.55%",
-    "volume": "35581883",
-    "marketCap": "197106180245.00",
+    "lastsale": "$122.28",
+    "netchange": "0.82",
+    "pctchange": "0.675%",
+    "volume": "31464411",
+    "marketCap": "198436882269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -2634,11 +2662,11 @@
   {
     "symbol": "AMED",
     "name": "Amedisys Inc Common Stock",
-    "lastsale": "$91.91",
-    "netchange": "-0.07",
-    "pctchange": "-0.076%",
-    "volume": "183961",
-    "marketCap": "3010156450.00",
+    "lastsale": "$92.18",
+    "netchange": "0.27",
+    "pctchange": "0.294%",
+    "volume": "697629",
+    "marketCap": "3018999256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -2648,11 +2676,11 @@
   {
     "symbol": "AMGN",
     "name": "Amgen Inc. Common Stock",
-    "lastsale": "$272.11",
-    "netchange": "2.68",
-    "pctchange": "0.995%",
-    "volume": "3244018",
-    "marketCap": "146268029256.00",
+    "lastsale": "$274.81",
+    "netchange": "2.70",
+    "pctchange": "0.992%",
+    "volume": "3928482",
+    "marketCap": "147719367608.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2662,11 +2690,11 @@
   {
     "symbol": "AMIX",
     "name": "Autonomix Medical Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "0.28",
-    "pctchange": "9.79%",
-    "volume": "4297731",
-    "marketCap": "3617748.00",
+    "lastsale": "$2.96",
+    "netchange": "-0.18",
+    "pctchange": "-5.732%",
+    "volume": "226700",
+    "marketCap": "3410361.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -2676,11 +2704,11 @@
   {
     "symbol": "AMKR",
     "name": "Amkor Technology Inc. Common Stock",
-    "lastsale": "$25.91",
-    "netchange": "0.45",
-    "pctchange": "1.767%",
-    "volume": "1580037",
-    "marketCap": "6390210765.00",
+    "lastsale": "$26.72",
+    "netchange": "0.81",
+    "pctchange": "3.126%",
+    "volume": "2620075",
+    "marketCap": "6589981923.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -2690,11 +2718,11 @@
   {
     "symbol": "AMLX",
     "name": "Amylyx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "0.10",
-    "pctchange": "2.857%",
-    "volume": "886116",
-    "marketCap": "246772296.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.15",
+    "pctchange": "-4.167%",
+    "volume": "3199774",
+    "marketCap": "236490117.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2704,11 +2732,11 @@
   {
     "symbol": "AMOD",
     "name": "Alpha Modus Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.305",
-    "netchange": "0.535",
-    "pctchange": "30.226%",
-    "volume": "605677",
-    "marketCap": "15026479.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.345",
+    "pctchange": "-14.967%",
+    "volume": "233037",
+    "marketCap": "12777397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2718,11 +2746,11 @@
   {
     "symbol": "AMODW",
     "name": "Alpha Modus Holdings Inc. Warrant",
-    "lastsale": "$0.0789",
-    "netchange": "0.0344",
-    "pctchange": "77.303%",
-    "volume": "738762",
-    "marketCap": "514355.00",
+    "lastsale": "$0.052",
+    "netchange": "-0.0269",
+    "pctchange": "-34.094%",
+    "volume": "88307",
+    "marketCap": "338992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2732,11 +2760,11 @@
   {
     "symbol": "AMPG",
     "name": "Amplitech Group Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.46",
-    "pctchange": "-18.474%",
-    "volume": "2130696",
-    "marketCap": "22515950.00",
+    "lastsale": "$2.17",
+    "netchange": "0.14",
+    "pctchange": "6.897%",
+    "volume": "2077700",
+    "marketCap": "24068774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2746,11 +2774,11 @@
   {
     "symbol": "AMPGW",
     "name": "Amplitech Group Inc. Warrants",
-    "lastsale": "$0.70",
-    "netchange": "-0.06",
-    "pctchange": "-7.895%",
-    "volume": "1820",
-    "marketCap": "7764121.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.01",
+    "pctchange": "-1.429%",
+    "volume": "13925",
+    "marketCap": "7653205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2760,11 +2788,11 @@
   {
     "symbol": "AMPH",
     "name": "Amphastar Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$35.70",
-    "netchange": "0.04",
-    "pctchange": "0.112%",
-    "volume": "410681",
-    "marketCap": "1716507158.00",
+    "lastsale": "$36.03",
+    "netchange": "0.33",
+    "pctchange": "0.924%",
+    "volume": "474834",
+    "marketCap": "1732374031.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2774,11 +2802,11 @@
   {
     "symbol": "AMPL",
     "name": "Amplitude Inc. Class A Common Stock",
-    "lastsale": "$10.90",
-    "netchange": "0.26",
-    "pctchange": "2.444%",
-    "volume": "382507",
-    "marketCap": "1391750968.00",
+    "lastsale": "$11.30",
+    "netchange": "0.40",
+    "pctchange": "3.67%",
+    "volume": "494943",
+    "marketCap": "1442824398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -2788,11 +2816,11 @@
   {
     "symbol": "AMRK",
     "name": "A-Mark Precious Metals Inc. Common Stock",
-    "lastsale": "$27.28",
-    "netchange": "-0.37",
-    "pctchange": "-1.338%",
-    "volume": "180718",
-    "marketCap": "632461130.00",
+    "lastsale": "$27.47",
+    "netchange": "0.19",
+    "pctchange": "0.696%",
+    "volume": "184670",
+    "marketCap": "636866101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -2802,11 +2830,11 @@
   {
     "symbol": "AMRN",
     "name": "Amarin Corporation plc",
-    "lastsale": "$0.558",
-    "netchange": "0.004",
-    "pctchange": "0.722%",
-    "volume": "638450",
-    "marketCap": "229526677.00",
+    "lastsale": "$0.5696",
+    "netchange": "0.0116",
+    "pctchange": "2.079%",
+    "volume": "1135889",
+    "marketCap": "234298199.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2816,11 +2844,11 @@
   {
     "symbol": "AMRX",
     "name": "Amneal Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$8.26",
-    "netchange": "-0.05",
-    "pctchange": "-0.602%",
-    "volume": "1109459",
-    "marketCap": "2559314992.00",
+    "lastsale": "$8.56",
+    "netchange": "0.30",
+    "pctchange": "3.632%",
+    "volume": "2206231",
+    "marketCap": "2652268321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2858,11 @@
   {
     "symbol": "AMSC",
     "name": "American Superconductor Corporation Common Stock",
-    "lastsale": "$27.81",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "685383",
-    "marketCap": "1097193909.00",
+    "lastsale": "$28.74",
+    "netchange": "0.93",
+    "pctchange": "3.344%",
+    "volume": "1361065",
+    "marketCap": "1133885399.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Metal Fabrications",
@@ -2844,11 +2872,11 @@
   {
     "symbol": "AMSF",
     "name": "AMERISAFE Inc. Common Stock",
-    "lastsale": "$51.09",
-    "netchange": "-0.40",
-    "pctchange": "-0.777%",
-    "volume": "42193",
-    "marketCap": "973262967.00",
+    "lastsale": "$51.11",
+    "netchange": "0.02",
+    "pctchange": "0.039%",
+    "volume": "49997",
+    "marketCap": "973643967.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Property-Casualty Insurers",
@@ -2858,11 +2886,11 @@
   {
     "symbol": "AMST",
     "name": "Amesite Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "0.15",
-    "pctchange": "4.688%",
-    "volume": "48426",
-    "marketCap": "9354674.00",
+    "lastsale": "$3.46",
+    "netchange": "0.11",
+    "pctchange": "3.284%",
+    "volume": "56965",
+    "marketCap": "9661842.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2872,11 +2900,11 @@
   {
     "symbol": "AMTX",
     "name": "Aemetis Inc. (DE) Common Stock",
-    "lastsale": "$2.84",
-    "netchange": "0.11",
-    "pctchange": "4.029%",
-    "volume": "642526",
-    "marketCap": "141246184.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.14",
+    "pctchange": "-4.93%",
+    "volume": "675432",
+    "marketCap": "134283344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2886,11 +2914,11 @@
   {
     "symbol": "AMWD",
     "name": "American Woodmark Corporation Common Stock",
-    "lastsale": "$81.01",
-    "netchange": "0.25",
-    "pctchange": "0.31%",
-    "volume": "90673",
-    "marketCap": "1219538555.00",
+    "lastsale": "$82.50",
+    "netchange": "1.49",
+    "pctchange": "1.839%",
+    "volume": "127366",
+    "marketCap": "1241969273.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Forest Products",
@@ -2900,11 +2928,11 @@
   {
     "symbol": "AMZN",
     "name": "Amazon.com Inc. Common Stock",
-    "lastsale": "$225.94",
-    "netchange": "5.28",
-    "pctchange": "2.393%",
-    "volume": "42103352",
-    "marketCap": "2375761587148.00",
+    "lastsale": "$230.71",
+    "netchange": "4.77",
+    "pctchange": "2.111%",
+    "volume": "39870514",
+    "marketCap": "2425918189656.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Catalog/Specialty Distribution",
@@ -2914,11 +2942,11 @@
   {
     "symbol": "ANAB",
     "name": "AnaptysBio Inc. Common Stock",
-    "lastsale": "$15.85",
-    "netchange": "0.82",
-    "pctchange": "5.456%",
-    "volume": "813197",
-    "marketCap": "482294610.00",
+    "lastsale": "$16.88",
+    "netchange": "1.03",
+    "pctchange": "6.498%",
+    "volume": "671723",
+    "marketCap": "513636152.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2928,11 +2956,11 @@
   {
     "symbol": "ANDE",
     "name": "Andersons Inc. (The) Common Stock",
-    "lastsale": "$44.40",
-    "netchange": "0.22",
-    "pctchange": "0.498%",
-    "volume": "185048",
-    "marketCap": "1512708133.00",
+    "lastsale": "$43.92",
+    "netchange": "-0.48",
+    "pctchange": "-1.081%",
+    "volume": "275567",
+    "marketCap": "1496354532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -2942,11 +2970,11 @@
   {
     "symbol": "ANEB",
     "name": "Anebulo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.025",
-    "pctchange": "-1.548%",
-    "volume": "4202",
-    "marketCap": "41233815.00",
+    "lastsale": "$1.67",
+    "netchange": "0.08",
+    "pctchange": "5.031%",
+    "volume": "20635",
+    "marketCap": "43308472.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2956,11 +2984,11 @@
   {
     "symbol": "ANGH",
     "name": "Anghami Inc. Ordinary Shares",
-    "lastsale": "$0.70",
-    "netchange": "0.02",
-    "pctchange": "2.941%",
-    "volume": "48546",
-    "marketCap": "20796749.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.01",
+    "pctchange": "-1.429%",
+    "volume": "72766",
+    "marketCap": "20499652.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2970,11 +2998,11 @@
   {
     "symbol": "ANGHW",
     "name": "Anghami Inc. Warrants",
-    "lastsale": "$0.0247",
-    "netchange": "0.0021",
-    "pctchange": "9.292%",
-    "volume": "2306",
-    "marketCap": "733828.00",
+    "lastsale": "$0.0249",
+    "netchange": "0.0002",
+    "pctchange": "0.81%",
+    "volume": "2503",
+    "marketCap": "739770.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2984,11 +3012,11 @@
   {
     "symbol": "ANGI",
     "name": "Angi Inc. Class A Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "-0.02",
-    "pctchange": "-1.081%",
-    "volume": "546220",
-    "marketCap": "910002332.00",
+    "lastsale": "$1.87",
+    "netchange": "0.04",
+    "pctchange": "2.186%",
+    "volume": "1947828",
+    "marketCap": "929893094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2998,11 +3026,11 @@
   {
     "symbol": "ANGO",
     "name": "AngioDynamics Inc. Common Stock",
-    "lastsale": "$12.43",
-    "netchange": "-0.34",
-    "pctchange": "-2.662%",
-    "volume": "551568",
-    "marketCap": "502988763.00",
+    "lastsale": "$11.94",
+    "netchange": "-0.49",
+    "pctchange": "-3.942%",
+    "volume": "442910",
+    "marketCap": "483160565.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -3012,11 +3040,11 @@
   {
     "symbol": "ANIK",
     "name": "Anika Therapeutics Inc. Common Stock",
-    "lastsale": "$16.07",
-    "netchange": "-0.12",
-    "pctchange": "-0.741%",
-    "volume": "64552",
-    "marketCap": "235354728.00",
+    "lastsale": "$16.50",
+    "netchange": "0.43",
+    "pctchange": "2.676%",
+    "volume": "57718",
+    "marketCap": "241652334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3026,11 +3054,11 @@
   {
     "symbol": "ANIP",
     "name": "ANI Pharmaceuticals Inc.",
-    "lastsale": "$58.46",
-    "netchange": "0.96",
-    "pctchange": "1.67%",
-    "volume": "302520",
-    "marketCap": "1229417834.00",
+    "lastsale": "$58.35",
+    "netchange": "-0.11",
+    "pctchange": "-0.188%",
+    "volume": "154656",
+    "marketCap": "1227104526.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3040,11 +3068,11 @@
   {
     "symbol": "ANIX",
     "name": "Anixa Biosciences Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "-0.17",
-    "pctchange": "-6.589%",
-    "volume": "145187",
-    "marketCap": "77594437.00",
+    "lastsale": "$2.81",
+    "netchange": "0.40",
+    "pctchange": "16.598%",
+    "volume": "340716",
+    "marketCap": "90473182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3054,11 +3082,11 @@
   {
     "symbol": "ANL",
     "name": "Adlai Nortye Ltd. American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "0.0165",
-    "pctchange": "0.811%",
-    "volume": "243",
-    "marketCap": "75645549.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.04",
+    "pctchange": "-1.951%",
+    "volume": "5160",
+    "marketCap": "74169539.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3068,11 +3096,11 @@
   {
     "symbol": "ANNA",
     "name": "AleAnna Inc. Class A Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "1.88",
-    "pctchange": "24.672%",
-    "volume": "39955",
-    "marketCap": "64979174.00",
+    "lastsale": "$11.50",
+    "netchange": "2.00",
+    "pctchange": "21.053%",
+    "volume": "31642",
+    "marketCap": "78659000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3082,11 +3110,11 @@
   {
     "symbol": "ANNAW",
     "name": "AleAnna Inc. Warrant",
-    "lastsale": "$0.16",
-    "netchange": "-0.01",
-    "pctchange": "-5.882%",
-    "volume": "617",
-    "marketCap": "1094386.00",
+    "lastsale": "$0.1925",
+    "netchange": "0.0325",
+    "pctchange": "20.313%",
+    "volume": "199928",
+    "marketCap": "1316683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3096,11 +3124,11 @@
   {
     "symbol": "ANNX",
     "name": "Annexon Inc. Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "0.09",
-    "pctchange": "2.19%",
-    "volume": "1668164",
-    "marketCap": "447692721.00",
+    "lastsale": "$4.17",
+    "netchange": "-0.03",
+    "pctchange": "-0.714%",
+    "volume": "1239332",
+    "marketCap": "444494916.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3111,9 +3139,9 @@
     "symbol": "ANSC",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$10.51",
-    "netchange": "0.0175",
-    "pctchange": "0.167%",
-    "volume": "305",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8625",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3121,13 +3149,27 @@
     "sector": "",
     "url": "/market-activity/stocks/ansc"
   },
+  {
+    "symbol": "ANSCU",
+    "name": "Agriculture & Natural Solutions Acquisition Corporation Unit",
+    "lastsale": "$10.60",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/anscu"
+  },
   {
     "symbol": "ANSCW",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant",
-    "lastsale": "$0.28",
-    "netchange": "0.05",
-    "pctchange": "21.739%",
-    "volume": "50000",
+    "lastsale": "$0.3328",
+    "netchange": "0.0528",
+    "pctchange": "18.857%",
+    "volume": "947",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3138,11 +3180,11 @@
   {
     "symbol": "ANSS",
     "name": "ANSYS Inc. Common Stock",
-    "lastsale": "$349.93",
-    "netchange": "5.51",
-    "pctchange": "1.60%",
-    "volume": "608368",
-    "marketCap": "30601362403.00",
+    "lastsale": "$352.07",
+    "netchange": "2.14",
+    "pctchange": "0.612%",
+    "volume": "459734",
+    "marketCap": "30788505305.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -3152,11 +3194,11 @@
   {
     "symbol": "ANTE",
     "name": "AirNet Technology Inc. American Depositary Shares",
-    "lastsale": "$0.467",
-    "netchange": "0.0269",
-    "pctchange": "6.112%",
-    "volume": "41206",
-    "marketCap": "6682770.00",
+    "lastsale": "$0.4715",
+    "netchange": "0.0045",
+    "pctchange": "0.964%",
+    "volume": "20448",
+    "marketCap": "6747165.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -3169,7 +3211,7 @@
     "lastsale": "$1.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "89776",
+    "volume": "107206",
     "marketCap": "37946190.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3180,11 +3222,11 @@
   {
     "symbol": "ANY",
     "name": "Sphere 3D Corp. Common Shares",
-    "lastsale": "$1.09",
-    "netchange": "0.07",
-    "pctchange": "6.863%",
-    "volume": "1318625",
-    "marketCap": "23149685.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.07",
+    "pctchange": "-6.422%",
+    "volume": "628092",
+    "marketCap": "21663008.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3194,11 +3236,11 @@
   {
     "symbol": "AOSL",
     "name": "Alpha and Omega Semiconductor Limited Common Shares",
-    "lastsale": "$41.60",
-    "netchange": "3.29",
-    "pctchange": "8.588%",
-    "volume": "872395",
-    "marketCap": "1207682861.00",
+    "lastsale": "$42.36",
+    "netchange": "0.76",
+    "pctchange": "1.827%",
+    "volume": "565545",
+    "marketCap": "1229746298.00",
     "country": "Bermuda",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -3208,11 +3250,11 @@
   {
     "symbol": "AOUT",
     "name": "American Outdoor Brands Inc. Common Stock ",
-    "lastsale": "$16.69",
-    "netchange": "0.45",
-    "pctchange": "2.771%",
-    "volume": "89795",
-    "marketCap": "213029608.00",
+    "lastsale": "$16.73",
+    "netchange": "0.04",
+    "pctchange": "0.24%",
+    "volume": "90087",
+    "marketCap": "213540164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -3222,11 +3264,11 @@
   {
     "symbol": "APA",
     "name": "APA Corporation Common Stock",
-    "lastsale": "$24.40",
-    "netchange": "-0.75",
-    "pctchange": "-2.982%",
-    "volume": "9419022",
-    "marketCap": "9026717853.00",
+    "lastsale": "$23.70",
+    "netchange": "-0.70",
+    "pctchange": "-2.869%",
+    "volume": "7699508",
+    "marketCap": "8767754636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3236,11 +3278,11 @@
   {
     "symbol": "APCX",
     "name": "AppTech Payments Corp. Common Stock",
-    "lastsale": "$0.4755",
-    "netchange": "-0.0144",
-    "pctchange": "-2.939%",
-    "volume": "212485",
-    "marketCap": "13145761.00",
+    "lastsale": "$0.4743",
+    "netchange": "-0.0012",
+    "pctchange": "-0.252%",
+    "volume": "113251",
+    "marketCap": "13112586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3250,11 +3292,11 @@
   {
     "symbol": "APCXW",
     "name": "AppTech Payments Corp. Warrant",
-    "lastsale": "$0.14",
-    "netchange": "-0.0025",
-    "pctchange": "-1.754%",
-    "volume": "26182",
-    "marketCap": "3870466.00",
+    "lastsale": "$0.20",
+    "netchange": "0.06",
+    "pctchange": "42.857%",
+    "volume": "1420",
+    "marketCap": "5529237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3264,11 +3306,11 @@
   {
     "symbol": "APDN",
     "name": "Applied DNA Sciences Inc. Common Stock",
-    "lastsale": "$0.1914",
-    "netchange": "0.0014",
-    "pctchange": "0.737%",
-    "volume": "1321188",
-    "marketCap": "10009140.00",
+    "lastsale": "$0.18",
+    "netchange": "-0.0114",
+    "pctchange": "-5.956%",
+    "volume": "2767054",
+    "marketCap": "9412985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -3278,11 +3320,11 @@
   {
     "symbol": "APEI",
     "name": "American Public Education Inc. Common Stock",
-    "lastsale": "$21.51",
-    "netchange": "0.06",
-    "pctchange": "0.28%",
-    "volume": "76247",
-    "marketCap": "380986239.00",
+    "lastsale": "$22.46",
+    "netchange": "0.95",
+    "pctchange": "4.417%",
+    "volume": "87027",
+    "marketCap": "397812688.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Consumer Services",
@@ -3292,11 +3334,11 @@
   {
     "symbol": "APGE",
     "name": "Apogee Therapeutics Inc. Common Stock",
-    "lastsale": "$37.06",
-    "netchange": "0.36",
-    "pctchange": "0.981%",
-    "volume": "452011",
-    "marketCap": "2168499118.00",
+    "lastsale": "$39.46",
+    "netchange": "2.40",
+    "pctchange": "6.476%",
+    "volume": "601478",
+    "marketCap": "2308930793.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3306,11 +3348,11 @@
   {
     "symbol": "API",
     "name": "Agora Inc. American Depositary Shares",
-    "lastsale": "$4.81",
-    "netchange": "0.14",
-    "pctchange": "2.998%",
-    "volume": "1044786",
-    "marketCap": "443492467.00",
+    "lastsale": "$4.89",
+    "netchange": "0.08",
+    "pctchange": "1.663%",
+    "volume": "670370",
+    "marketCap": "450868641.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -3320,11 +3362,11 @@
   {
     "symbol": "APLD",
     "name": "Applied Digital Corporation Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "-0.08",
-    "pctchange": "-0.891%",
-    "volume": "23107524",
-    "marketCap": "1983840892.00",
+    "lastsale": "$9.41",
+    "netchange": "0.51",
+    "pctchange": "5.73%",
+    "volume": "22336885",
+    "marketCap": "2097521662.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -3334,11 +3376,11 @@
   {
     "symbol": "APLM",
     "name": "Apollomics Inc. Class A Ordinary Shares",
-    "lastsale": "$9.56",
-    "netchange": "0.06",
-    "pctchange": "0.632%",
-    "volume": "13373",
-    "marketCap": "10541477.00",
+    "lastsale": "$9.52",
+    "netchange": "-0.04",
+    "pctchange": "-0.418%",
+    "volume": "7311",
+    "marketCap": "10497371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3348,11 +3390,11 @@
   {
     "symbol": "APLMW",
     "name": "Apollomics Inc. Warrant",
-    "lastsale": "$0.0101",
-    "netchange": "-0.0006",
-    "pctchange": "-5.607%",
-    "volume": "4707",
-    "marketCap": "11137.00",
+    "lastsale": "$0.0113",
+    "netchange": "0.0012",
+    "pctchange": "11.881%",
+    "volume": "11500",
+    "marketCap": "12460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3362,11 +3404,11 @@
   {
     "symbol": "APLS",
     "name": "Apellis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$29.935",
-    "netchange": "0.205",
-    "pctchange": "0.69%",
-    "volume": "1510922",
-    "marketCap": "3723704964.00",
+    "lastsale": "$30.13",
+    "netchange": "0.195",
+    "pctchange": "0.651%",
+    "volume": "1461293",
+    "marketCap": "3747961602.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3418,11 @@
   {
     "symbol": "APLT",
     "name": "Applied Therapeutics Inc. Common Stock",
-    "lastsale": "$0.653",
-    "netchange": "0.0326",
-    "pctchange": "5.255%",
-    "volume": "8519779",
-    "marketCap": "75980778.00",
+    "lastsale": "$0.6552",
+    "netchange": "0.0022",
+    "pctchange": "0.337%",
+    "volume": "7418125",
+    "marketCap": "76236762.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3390,11 +3432,11 @@
   {
     "symbol": "APM",
     "name": "Aptorum Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.15",
+    "lastsale": "$1.11",
     "netchange": "-0.04",
-    "pctchange": "-3.361%",
-    "volume": "109750",
-    "marketCap": "5958952.00",
+    "pctchange": "-3.478%",
+    "volume": "129873",
+    "marketCap": "5751684.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3404,11 +3446,11 @@
   {
     "symbol": "APOG",
     "name": "Apogee Enterprises Inc. Common Stock",
-    "lastsale": "$55.69",
-    "netchange": "1.29",
-    "pctchange": "2.371%",
-    "volume": "315497",
-    "marketCap": "1222582841.00",
+    "lastsale": "$57.60",
+    "netchange": "1.91",
+    "pctchange": "3.43%",
+    "volume": "311652",
+    "marketCap": "1264513766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3418,11 +3460,11 @@
   {
     "symbol": "APP",
     "name": "Applovin Corporation Class A Common Stock",
-    "lastsale": "$342.34",
-    "netchange": "10.33",
-    "pctchange": "3.111%",
-    "volume": "4173598",
-    "marketCap": "114886498181.00",
+    "lastsale": "$338.39",
+    "netchange": "-3.95",
+    "pctchange": "-1.154%",
+    "volume": "4913411",
+    "marketCap": "113560910556.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -3432,11 +3474,11 @@
   {
     "symbol": "APPF",
     "name": "AppFolio Inc. Class A Common Stock",
-    "lastsale": "$251.92",
-    "netchange": "-0.36",
-    "pctchange": "-0.143%",
-    "volume": "185328",
-    "marketCap": "9153088967.00",
+    "lastsale": "$260.39",
+    "netchange": "8.47",
+    "pctchange": "3.362%",
+    "volume": "170515",
+    "marketCap": "9460832153.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -3446,11 +3488,11 @@
   {
     "symbol": "APPN",
     "name": "Appian Corporation Class A Common Stock",
-    "lastsale": "$32.80",
-    "netchange": "-0.99",
-    "pctchange": "-2.93%",
-    "volume": "290975",
-    "marketCap": "2423502981.00",
+    "lastsale": "$33.36",
+    "netchange": "0.56",
+    "pctchange": "1.707%",
+    "volume": "330556",
+    "marketCap": "2464879861.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -3460,11 +3502,11 @@
   {
     "symbol": "APPS",
     "name": "Digital Turbine Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.03",
-    "pctchange": "1.523%",
-    "volume": "2649986",
-    "marketCap": "207451128.00",
+    "lastsale": "$2.16",
+    "netchange": "0.16",
+    "pctchange": "8.00%",
+    "volume": "3518684",
+    "marketCap": "224047218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -3474,11 +3516,11 @@
   {
     "symbol": "APRE",
     "name": "Aprea Therapeutics Inc. Common stock",
-    "lastsale": "$3.8487",
-    "netchange": "0.1037",
-    "pctchange": "2.769%",
-    "volume": "27824",
-    "marketCap": "20917311.00",
+    "lastsale": "$4.05",
+    "netchange": "0.2013",
+    "pctchange": "5.23%",
+    "volume": "53561",
+    "marketCap": "22011357.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3488,11 +3530,11 @@
   {
     "symbol": "APTO",
     "name": "Aptose Biosciences Inc. Common Shares",
-    "lastsale": "$0.2139",
-    "netchange": "0.0069",
-    "pctchange": "3.333%",
-    "volume": "261852",
-    "marketCap": "12872755.00",
+    "lastsale": "$0.2177",
+    "netchange": "0.0038",
+    "pctchange": "1.777%",
+    "volume": "348821",
+    "marketCap": "13101444.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3502,11 +3544,11 @@
   {
     "symbol": "APVO",
     "name": "Aptevo Therapeutics Inc. Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "-0.05",
-    "pctchange": "-1.109%",
-    "volume": "43115",
-    "marketCap": "2231458.00",
+    "lastsale": "$4.50",
+    "netchange": "0.04",
+    "pctchange": "0.897%",
+    "volume": "64776",
+    "marketCap": "2251472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3516,11 +3558,11 @@
   {
     "symbol": "APWC",
     "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)",
-    "lastsale": "$1.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "513",
-    "marketCap": "31955152.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.07",
+    "pctchange": "-4.516%",
+    "volume": "2108",
+    "marketCap": "30512016.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3530,11 +3572,11 @@
   {
     "symbol": "APYX",
     "name": "Apyx Medical Corporation Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.03",
-    "pctchange": "-2.113%",
-    "volume": "16510",
-    "marketCap": "48155002.00",
+    "lastsale": "$1.53",
+    "netchange": "0.14",
+    "pctchange": "10.072%",
+    "volume": "25681",
+    "marketCap": "53005146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3544,11 +3586,11 @@
   {
     "symbol": "AQB",
     "name": "AquaBounty Technologies Inc. Common Stock",
-    "lastsale": "$0.7947",
-    "netchange": "-0.0033",
-    "pctchange": "-0.414%",
-    "volume": "589767",
-    "marketCap": "3072134.00",
+    "lastsale": "$0.894",
+    "netchange": "0.0993",
+    "pctchange": "12.495%",
+    "volume": "413360",
+    "marketCap": "3456006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -3558,11 +3600,11 @@
   {
     "symbol": "AQMS",
     "name": "Aqua Metals Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.03",
-    "pctchange": "-1.493%",
-    "volume": "72143",
-    "marketCap": "14120936.00",
+    "lastsale": "$2.06",
+    "netchange": "0.08",
+    "pctchange": "4.04%",
+    "volume": "76307",
+    "marketCap": "14691479.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Fabrications",
@@ -3572,11 +3614,11 @@
   {
     "symbol": "AQST",
     "name": "Aquestive Therapeutics Inc. Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "0.01",
-    "pctchange": "0.324%",
-    "volume": "1162738",
-    "marketCap": "282652398.00",
+    "lastsale": "$3.21",
+    "netchange": "0.11",
+    "pctchange": "3.548%",
+    "volume": "1684579",
+    "marketCap": "292682000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3586,10 +3628,10 @@
   {
     "symbol": "AQU",
     "name": "Aquaron Acquisition Corp. Common Stock",
-    "lastsale": "$12.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "122",
+    "lastsale": "$11.40",
+    "netchange": "-0.64",
+    "pctchange": "-5.316%",
+    "volume": "23237",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3600,10 +3642,10 @@
   {
     "symbol": "AQUNU",
     "name": "Aquaron Acquisition Corp. Units",
-    "lastsale": "$12.70",
-    "netchange": "0.75",
-    "pctchange": "6.276%",
-    "volume": "3803",
+    "lastsale": "$12.27",
+    "netchange": "-0.43",
+    "pctchange": "-3.386%",
+    "volume": "2625",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3615,9 +3657,9 @@
     "symbol": "ARAY",
     "name": "Accuray Incorporated Common Stock",
     "lastsale": "$2.24",
-    "netchange": "-0.06",
-    "pctchange": "-2.609%",
-    "volume": "379586",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "882062",
     "marketCap": "225265636.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3628,11 +3670,11 @@
   {
     "symbol": "ARBB",
     "name": "ARB IOT Group Limited Ordinary Shares",
-    "lastsale": "$0.55",
-    "netchange": "0.0107",
-    "pctchange": "1.984%",
-    "volume": "32841",
-    "marketCap": "14540625.00",
+    "lastsale": "$0.5341",
+    "netchange": "-0.0159",
+    "pctchange": "-2.891%",
+    "volume": "58107",
+    "marketCap": "14120269.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3642,11 +3684,11 @@
   {
     "symbol": "ARBE",
     "name": "Arbe Robotics Ltd. Ordinary Shares",
-    "lastsale": "$2.76",
-    "netchange": "-0.38",
-    "pctchange": "-12.102%",
-    "volume": "12694469",
-    "marketCap": "215891497.00",
+    "lastsale": "$2.89",
+    "netchange": "0.13",
+    "pctchange": "4.71%",
+    "volume": "6930350",
+    "marketCap": "226060300.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3656,11 +3698,11 @@
   {
     "symbol": "ARBEW",
     "name": "Arbe Robotics Ltd. Warrant",
-    "lastsale": "$0.595",
-    "netchange": "-0.0461",
-    "pctchange": "-7.191%",
-    "volume": "38325",
-    "marketCap": "46541826.00",
+    "lastsale": "$0.64",
+    "netchange": "0.045",
+    "pctchange": "7.563%",
+    "volume": "64211",
+    "marketCap": "50061796.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3670,11 +3712,11 @@
   {
     "symbol": "ARBK",
     "name": "Argo Blockchain plc American Depositary Shares",
-    "lastsale": "$0.586",
-    "netchange": "-0.0245",
-    "pctchange": "-4.013%",
-    "volume": "704248",
-    "marketCap": "42030871.00",
+    "lastsale": "$0.57",
+    "netchange": "-0.016",
+    "pctchange": "-2.73%",
+    "volume": "504577",
+    "marketCap": "40883270.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -3684,11 +3726,11 @@
   {
     "symbol": "ARBKL",
     "name": "Argo Blockchain plc 8.75% Senior Notes due 2026",
-    "lastsale": "$7.75",
-    "netchange": "0.25",
-    "pctchange": "3.333%",
-    "volume": "11876",
-    "marketCap": "4931712500.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.25",
+    "pctchange": "-3.226%",
+    "volume": "2681",
+    "marketCap": "4772625000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3698,11 +3740,11 @@
   {
     "symbol": "ARCB",
     "name": "ArcBest Corporation Common Stock",
-    "lastsale": "$100.19",
-    "netchange": "-1.74",
-    "pctchange": "-1.707%",
-    "volume": "205703",
-    "marketCap": "2344402117.00",
+    "lastsale": "$100.11",
+    "netchange": "-0.08",
+    "pctchange": "-0.08%",
+    "volume": "219389",
+    "marketCap": "2342530152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -3712,11 +3754,11 @@
   {
     "symbol": "ARCC",
     "name": "Ares Capital Corporation Common Stock",
-    "lastsale": "$23.18",
-    "netchange": "0.18",
-    "pctchange": "0.783%",
-    "volume": "3893135",
-    "marketCap": "14976044902.00",
+    "lastsale": "$23.37",
+    "netchange": "0.19",
+    "pctchange": "0.82%",
+    "volume": "5538418",
+    "marketCap": "15098799368.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -3726,11 +3768,11 @@
   {
     "symbol": "ARCT",
     "name": "Arcturus Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$16.79",
-    "netchange": "-0.22",
-    "pctchange": "-1.293%",
-    "volume": "225179",
-    "marketCap": "454796758.00",
+    "lastsale": "$16.41",
+    "netchange": "-0.38",
+    "pctchange": "-2.263%",
+    "volume": "397264",
+    "marketCap": "444503561.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3740,11 +3782,11 @@
   {
     "symbol": "ARDX",
     "name": "Ardelyx Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "-0.15",
-    "pctchange": "-2.907%",
-    "volume": "5824975",
-    "marketCap": "1186639893.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.10",
+    "pctchange": "-1.996%",
+    "volume": "5346405",
+    "marketCap": "1162954466.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3754,11 +3796,11 @@
   {
     "symbol": "AREB",
     "name": "American Rebel Holdings Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.20",
-    "pctchange": "-9.479%",
-    "volume": "254530",
-    "marketCap": "1805252.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.12",
+    "pctchange": "-6.283%",
+    "volume": "106268",
+    "marketCap": "1691833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3768,11 +3810,11 @@
   {
     "symbol": "AREBW",
     "name": "American Rebel Holdings Inc. Warrants",
-    "lastsale": "$0.0238",
-    "netchange": "-0.0012",
-    "pctchange": "-4.80%",
-    "volume": "14262",
-    "marketCap": "22495.00",
+    "lastsale": "$0.017",
+    "netchange": "-0.0069",
+    "pctchange": "-28.87%",
+    "volume": "23246",
+    "marketCap": "16068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3782,11 +3824,11 @@
   {
     "symbol": "AREC",
     "name": "American Resources Corporation Class A Common Stock",
-    "lastsale": "$0.7279",
-    "netchange": "0.0179",
-    "pctchange": "2.521%",
-    "volume": "142299",
-    "marketCap": "56354932.00",
+    "lastsale": "$0.77",
+    "netchange": "0.0421",
+    "pctchange": "5.784%",
+    "volume": "264152",
+    "marketCap": "59614366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -3796,11 +3838,11 @@
   {
     "symbol": "ARGX",
     "name": "argenx SE American Depositary Shares",
-    "lastsale": "$640.52",
-    "netchange": "-19.29",
-    "pctchange": "-2.924%",
-    "volume": "483853",
-    "marketCap": "37915253454.00",
+    "lastsale": "$647.39",
+    "netchange": "6.87",
+    "pctchange": "1.073%",
+    "volume": "404407",
+    "marketCap": "38321919586.00",
     "country": "Netherlands",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3810,11 +3852,11 @@
   {
     "symbol": "ARHS",
     "name": "Arhaus Inc. Class A Common Stock",
-    "lastsale": "$11.64",
-    "netchange": "0.23",
-    "pctchange": "2.016%",
-    "volume": "1432447",
-    "marketCap": "1635765778.00",
+    "lastsale": "$11.79",
+    "netchange": "0.15",
+    "pctchange": "1.289%",
+    "volume": "1628026",
+    "marketCap": "1656845234.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -3824,11 +3866,11 @@
   {
     "symbol": "ARKO",
     "name": "ARKO Corp. Common Stock",
-    "lastsale": "$6.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.153%",
-    "volume": "188564",
-    "marketCap": "754828993.00",
+    "lastsale": "$6.56",
+    "netchange": "0.04",
+    "pctchange": "0.613%",
+    "volume": "160880",
+    "marketCap": "759459846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -3838,11 +3880,11 @@
   {
     "symbol": "ARKOW",
     "name": "ARKO Corp. Warrant",
-    "lastsale": "$0.51",
-    "netchange": "0.06",
-    "pctchange": "13.333%",
-    "volume": "5097",
-    "marketCap": "59043372.00",
+    "lastsale": "$0.4815",
+    "netchange": "-0.0285",
+    "pctchange": "-5.588%",
+    "volume": "20700",
+    "marketCap": "55743890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -3852,11 +3894,11 @@
   {
     "symbol": "ARKR",
     "name": "Ark Restaurants Corp. Common Stock",
-    "lastsale": "$13.91",
-    "netchange": "-0.39",
-    "pctchange": "-2.727%",
-    "volume": "2944",
-    "marketCap": "50133824.00",
+    "lastsale": "$13.86",
+    "netchange": "-0.05",
+    "pctchange": "-0.359%",
+    "volume": "4384",
+    "marketCap": "49953616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -3866,11 +3908,11 @@
   {
     "symbol": "ARLP",
     "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests",
-    "lastsale": "$27.86",
-    "netchange": "-0.18",
-    "pctchange": "-0.642%",
-    "volume": "468106",
-    "marketCap": "3567806791.00",
+    "lastsale": "$28.43",
+    "netchange": "0.57",
+    "pctchange": "2.046%",
+    "volume": "282432",
+    "marketCap": "3640802120.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Coal Mining",
@@ -3880,11 +3922,11 @@
   {
     "symbol": "ARM",
     "name": "Arm Holdings plc American Depositary Shares",
-    "lastsale": "$149.26",
-    "netchange": "1.74",
-    "pctchange": "1.18%",
-    "volume": "4215106",
-    "marketCap": "155279729982.00",
+    "lastsale": "$155.20",
+    "netchange": "5.94",
+    "pctchange": "3.98%",
+    "volume": "6709034",
+    "marketCap": "161459293134.00",
     "country": "United Kingdom",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -3894,11 +3936,11 @@
   {
     "symbol": "AROW",
     "name": "Arrow Financial Corporation Common Stock",
-    "lastsale": "$27.39",
-    "netchange": "0.11",
-    "pctchange": "0.403%",
-    "volume": "27662",
-    "marketCap": "458480662.00",
+    "lastsale": "$27.64",
+    "netchange": "0.25",
+    "pctchange": "0.913%",
+    "volume": "37265",
+    "marketCap": "462665407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3908,11 +3950,11 @@
   {
     "symbol": "ARQ",
     "name": "Arq Inc. Common Stock",
-    "lastsale": "$6.69",
-    "netchange": "0.17",
-    "pctchange": "2.607%",
-    "volume": "237266",
-    "marketCap": "281194655.00",
+    "lastsale": "$6.84",
+    "netchange": "0.15",
+    "pctchange": "2.242%",
+    "volume": "273431",
+    "marketCap": "287499468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3922,11 +3964,11 @@
   {
     "symbol": "ARQQ",
     "name": "Arqit Quantum Inc. Ordinary Shares",
-    "lastsale": "$26.77",
-    "netchange": "-1.51",
-    "pctchange": "-5.339%",
-    "volume": "2300911",
-    "marketCap": "334732321.00",
+    "lastsale": "$29.12",
+    "netchange": "2.35",
+    "pctchange": "8.778%",
+    "volume": "1359694",
+    "marketCap": "364116742.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3936,11 +3978,11 @@
   {
     "symbol": "ARQQW",
     "name": "Arqit Quantum Inc. Warrants",
-    "lastsale": "$2.8499",
-    "netchange": "0.1149",
-    "pctchange": "4.201%",
-    "volume": "219852",
-    "marketCap": "35635175.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.2899",
+    "pctchange": "-10.172%",
+    "volume": "227101",
+    "marketCap": "32010263.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3950,11 +3992,11 @@
   {
     "symbol": "ARQT",
     "name": "Arcutis Biotherapeutics Inc. Common Stock",
-    "lastsale": "$12.68",
-    "netchange": "-1.07",
-    "pctchange": "-7.782%",
-    "volume": "2290922",
-    "marketCap": "1484125414.00",
+    "lastsale": "$13.08",
+    "netchange": "0.40",
+    "pctchange": "3.155%",
+    "volume": "1475541",
+    "marketCap": "1530943250.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3964,11 +4006,11 @@
   {
     "symbol": "ARRY",
     "name": "Array Technologies Inc. Common Stock",
-    "lastsale": "$7.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.14%",
-    "volume": "6043169",
-    "marketCap": "1086392314.00",
+    "lastsale": "$6.82",
+    "netchange": "-0.33",
+    "pctchange": "-4.615%",
+    "volume": "6971050",
+    "marketCap": "1036251130.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Miscellaneous manufacturing industries",
@@ -3978,11 +4020,11 @@
   {
     "symbol": "ARTL",
     "name": "Artelo Biosciences Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "0.01",
-    "pctchange": "0.877%",
-    "volume": "15386",
-    "marketCap": "3711855.00",
+    "lastsale": "$1.18",
+    "netchange": "0.03",
+    "pctchange": "2.609%",
+    "volume": "12080",
+    "marketCap": "3808686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3992,11 +4034,11 @@
   {
     "symbol": "ARTNA",
     "name": "Artesian Resources Corporation Class A Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "-0.13",
-    "pctchange": "-0.421%",
-    "volume": "30156",
-    "marketCap": "316970747.00",
+    "lastsale": "$30.85",
+    "netchange": "0.07",
+    "pctchange": "0.227%",
+    "volume": "38269",
+    "marketCap": "317691603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -4006,11 +4048,11 @@
   {
     "symbol": "ARTV",
     "name": "Artiva Biotherapeutics Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "-0.25",
-    "pctchange": "-3.687%",
-    "volume": "68066",
-    "marketCap": "158609312.00",
+    "lastsale": "$7.07",
+    "netchange": "0.54",
+    "pctchange": "8.27%",
+    "volume": "105297",
+    "marketCap": "171725549.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4020,11 +4062,11 @@
   {
     "symbol": "ARTW",
     "name": "Art's-Way Manufacturing Co. Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "0.10",
-    "pctchange": "5.848%",
-    "volume": "54807",
-    "marketCap": "9106941.00",
+    "lastsale": "$1.83",
+    "netchange": "0.02",
+    "pctchange": "1.105%",
+    "volume": "73943",
+    "marketCap": "9207570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4034,11 +4076,11 @@
   {
     "symbol": "ARVN",
     "name": "Arvinas Inc. Common Stock",
-    "lastsale": "$18.05",
-    "netchange": "0.47",
-    "pctchange": "2.673%",
-    "volume": "848404",
-    "marketCap": "1240271419.00",
+    "lastsale": "$18.57",
+    "netchange": "0.52",
+    "pctchange": "2.881%",
+    "volume": "508635",
+    "marketCap": "1276002230.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4048,11 +4090,11 @@
   {
     "symbol": "ARWR",
     "name": "Arrowhead Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$19.56",
-    "netchange": "0.54",
-    "pctchange": "2.839%",
-    "volume": "928139",
-    "marketCap": "2433937686.00",
+    "lastsale": "$19.76",
+    "netchange": "0.20",
+    "pctchange": "1.022%",
+    "volume": "1337668",
+    "marketCap": "2458824574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4062,11 +4104,11 @@
   {
     "symbol": "ASLE",
     "name": "AerSale Corporation Common Stock",
-    "lastsale": "$6.55",
-    "netchange": "0.10",
-    "pctchange": "1.55%",
-    "volume": "305795",
-    "marketCap": "348531015.00",
+    "lastsale": "$6.75",
+    "netchange": "0.20",
+    "pctchange": "3.053%",
+    "volume": "204038",
+    "marketCap": "359173184.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -4076,11 +4118,11 @@
   {
     "symbol": "ASMB",
     "name": "Assembly Biosciences Inc. Common Stock",
-    "lastsale": "$14.49",
-    "netchange": "0.07",
-    "pctchange": "0.485%",
-    "volume": "14975",
-    "marketCap": "92102584.00",
+    "lastsale": "$14.30",
+    "netchange": "-0.19",
+    "pctchange": "-1.311%",
+    "volume": "30029",
+    "marketCap": "90894890.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4090,11 +4132,11 @@
   {
     "symbol": "ASML",
     "name": "ASML Holding N.V. New York Registry Shares",
-    "lastsale": "$756.33",
-    "netchange": "6.05",
-    "pctchange": "0.806%",
-    "volume": "1932636",
-    "marketCap": "297556650244.00",
+    "lastsale": "$763.00",
+    "netchange": "6.67",
+    "pctchange": "0.882%",
+    "volume": "1329845",
+    "marketCap": "300180773123.00",
     "country": "Netherlands",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -4104,11 +4146,11 @@
   {
     "symbol": "ASND",
     "name": "Ascendis Pharma A/S American Depositary Shares",
-    "lastsale": "$128.13",
-    "netchange": "-3.49",
-    "pctchange": "-2.652%",
-    "volume": "359329",
-    "marketCap": "7254001150.00",
+    "lastsale": "$131.06",
+    "netchange": "2.93",
+    "pctchange": "2.287%",
+    "volume": "631765",
+    "marketCap": "7419881298.00",
     "country": "Denmark",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4118,11 +4160,11 @@
   {
     "symbol": "ASNS",
     "name": "Actelis Networks Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "0.12",
-    "pctchange": "8.633%",
-    "volume": "544823",
-    "marketCap": "9443110.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.06",
+    "pctchange": "-3.974%",
+    "volume": "1082478",
+    "marketCap": "9067887.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -4132,11 +4174,11 @@
   {
     "symbol": "ASO",
     "name": "Academy Sports and Outdoors Inc. Common Stock",
-    "lastsale": "$52.58",
-    "netchange": "0.12",
-    "pctchange": "0.229%",
-    "volume": "1196246",
-    "marketCap": "3648899360.00",
+    "lastsale": "$55.565",
+    "netchange": "2.985",
+    "pctchange": "5.677%",
+    "volume": "1840529",
+    "marketCap": "3856049695.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -4149,7 +4191,7 @@
     "lastsale": "$9.98",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "257",
+    "volume": "50109",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2025",
@@ -4160,10 +4202,10 @@
   {
     "symbol": "ASPCR",
     "name": "A SPAC III Acquisition Corp. Right",
-    "lastsale": "$0.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "200",
+    "lastsale": "$0.11",
+    "netchange": "-0.01",
+    "pctchange": "-8.333%",
+    "volume": "2343",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2025",
@@ -4174,10 +4216,10 @@
   {
     "symbol": "ASPCU",
     "name": "A SPAC III Acquisition Corp. Unit",
-    "lastsale": "$10.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$10.10",
+    "netchange": "0.02",
+    "pctchange": "0.198%",
+    "volume": "1105",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -4188,11 +4230,11 @@
   {
     "symbol": "ASPI",
     "name": "ASP Isotopes Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.52",
-    "pctchange": "10.117%",
-    "volume": "2735525",
-    "marketCap": "404068006.00",
+    "lastsale": "$6.40",
+    "netchange": "0.74",
+    "pctchange": "13.074%",
+    "volume": "4287932",
+    "marketCap": "456896685.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Chemicals",
@@ -4202,11 +4244,11 @@
   {
     "symbol": "ASPS",
     "name": "Altisource Portfolio Solutions S.A. Common Stock",
-    "lastsale": "$0.6538",
-    "netchange": "-0.0111",
-    "pctchange": "-1.669%",
-    "volume": "78087",
-    "marketCap": "17766274.00",
+    "lastsale": "$0.686",
+    "netchange": "0.0322",
+    "pctchange": "4.925%",
+    "volume": "62286",
+    "marketCap": "18641273.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -4216,11 +4258,11 @@
   {
     "symbol": "ASRT",
     "name": "Assertio Holdings Inc. Common Stock",
-    "lastsale": "$0.8273",
-    "netchange": "0.0228",
-    "pctchange": "2.834%",
-    "volume": "434504",
-    "marketCap": "78988784.00",
+    "lastsale": "$0.8372",
+    "netchange": "0.0099",
+    "pctchange": "1.197%",
+    "volume": "235105",
+    "marketCap": "79934014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4230,11 +4272,11 @@
   {
     "symbol": "ASRV",
     "name": "AmeriServ Financial Inc. Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.362%",
-    "volume": "3743",
-    "marketCap": "45427984.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.05",
+    "pctchange": "-1.818%",
+    "volume": "8990",
+    "marketCap": "44602021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4244,11 +4286,11 @@
   {
     "symbol": "ASST",
     "name": "Asset Entities Inc. Class B Common Stock",
-    "lastsale": "$0.4645",
-    "netchange": "-0.0055",
-    "pctchange": "-1.17%",
-    "volume": "227635",
-    "marketCap": "2027624.00",
+    "lastsale": "$0.90",
+    "netchange": "0.4355",
+    "pctchange": "93.757%",
+    "volume": "265926225",
+    "marketCap": "3928658.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -4258,11 +4300,11 @@
   {
     "symbol": "ASTC",
     "name": "Astrotech Corporation (DE) Common Stock",
-    "lastsale": "$6.575",
-    "netchange": "-0.0449",
-    "pctchange": "-0.678%",
-    "volume": "5812",
-    "marketCap": "11188868.00",
+    "lastsale": "$6.77",
+    "netchange": "0.195",
+    "pctchange": "2.966%",
+    "volume": "5454",
+    "marketCap": "11520705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4272,11 +4314,11 @@
   {
     "symbol": "ASTE",
     "name": "Astec Industries Inc. Common Stock",
-    "lastsale": "$33.85",
-    "netchange": "0.04",
-    "pctchange": "0.118%",
-    "volume": "230368",
-    "marketCap": "771840422.00",
+    "lastsale": "$35.10",
+    "netchange": "1.25",
+    "pctchange": "3.693%",
+    "volume": "116770",
+    "marketCap": "800342654.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -4286,11 +4328,11 @@
   {
     "symbol": "ASTH",
     "name": "Astrana Health Inc. Common Stock",
-    "lastsale": "$35.17",
-    "netchange": "1.81",
-    "pctchange": "5.426%",
-    "volume": "719476",
-    "marketCap": "1978408514.00",
+    "lastsale": "$37.14",
+    "netchange": "1.97",
+    "pctchange": "5.601%",
+    "volume": "642321",
+    "marketCap": "2089226392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4300,11 +4342,11 @@
   {
     "symbol": "ASTI",
     "name": "Ascent Solar Technologies Inc. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.05",
-    "pctchange": "1.923%",
-    "volume": "36568",
-    "marketCap": "3510731.00",
+    "lastsale": "$2.81",
+    "netchange": "0.16",
+    "pctchange": "6.038%",
+    "volume": "123100",
+    "marketCap": "3722699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -4314,11 +4356,11 @@
   {
     "symbol": "ASTL",
     "name": "Algoma Steel Group Inc. Common Shares",
-    "lastsale": "$8.32",
-    "netchange": "0.07",
-    "pctchange": "0.848%",
-    "volume": "282813",
-    "marketCap": "866303959.00",
+    "lastsale": "$8.46",
+    "netchange": "0.14",
+    "pctchange": "1.683%",
+    "volume": "391576",
+    "marketCap": "880881189.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4328,11 +4370,11 @@
   {
     "symbol": "ASTLW",
     "name": "Algoma Steel Group Inc. Warrant",
-    "lastsale": "$1.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9260",
-    "marketCap": "118677502.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "25278",
+    "marketCap": "119718533.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4342,11 +4384,11 @@
   {
     "symbol": "ASTS",
     "name": "AST SpaceMobile Inc. Class A Common Stock",
-    "lastsale": "$20.78",
-    "netchange": "-0.22",
-    "pctchange": "-1.048%",
-    "volume": "5143276",
-    "marketCap": "6020692781.00",
+    "lastsale": "$23.10",
+    "netchange": "2.32",
+    "pctchange": "11.165%",
+    "volume": "7795961",
+    "marketCap": "6692877923.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -4356,11 +4398,11 @@
   {
     "symbol": "ASUR",
     "name": "Asure Software Inc Common Stock",
-    "lastsale": "$12.14",
-    "netchange": "0.18",
-    "pctchange": "1.505%",
-    "volume": "82598",
-    "marketCap": "322364662.00",
+    "lastsale": "$12.40",
+    "netchange": "0.26",
+    "pctchange": "2.142%",
+    "volume": "162506",
+    "marketCap": "329268682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4370,11 +4412,11 @@
   {
     "symbol": "ASYS",
     "name": "Amtech Systems Inc. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.568%",
-    "volume": "35687",
-    "marketCap": "74954597.00",
+    "lastsale": "$5.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.762%",
+    "volume": "35112",
+    "marketCap": "74383514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4384,11 +4426,11 @@
   {
     "symbol": "ATAI",
     "name": "ATAI Life Sciences N.V. Common Shares",
-    "lastsale": "$1.46",
-    "netchange": "0.07",
-    "pctchange": "5.036%",
-    "volume": "958231",
-    "marketCap": "244991498.00",
+    "lastsale": "$1.50",
+    "netchange": "0.04",
+    "pctchange": "2.74%",
+    "volume": "1086793",
+    "marketCap": "251703594.00",
     "country": "Germany",
     "ipoyear": "2008",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4398,11 +4440,11 @@
   {
     "symbol": "ATAT",
     "name": "Atour Lifestyle Holdings Limited American Depositary Shares",
-    "lastsale": "$25.85",
-    "netchange": "0.52",
-    "pctchange": "2.053%",
-    "volume": "685579",
-    "marketCap": "3556836851.00",
+    "lastsale": "$26.44",
+    "netchange": "0.59",
+    "pctchange": "2.282%",
+    "volume": "687003",
+    "marketCap": "3638018040.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Hotels/Resorts",
@@ -4412,11 +4454,11 @@
   {
     "symbol": "ATCOL",
     "name": "Atlas Corp. 7.125% Notes due 2027",
-    "lastsale": "$24.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2050",
-    "marketCap": "5102077077.00",
+    "lastsale": "$25.079",
+    "netchange": "0.109",
+    "pctchange": "0.437%",
+    "volume": "3863",
+    "marketCap": "5124348859.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4426,11 +4468,11 @@
   {
     "symbol": "ATEC",
     "name": "Alphatec Holdings Inc. Common Stock",
-    "lastsale": "$11.57",
-    "netchange": "0.28",
-    "pctchange": "2.48%",
-    "volume": "1090433",
-    "marketCap": "1640254256.00",
+    "lastsale": "$11.61",
+    "netchange": "0.04",
+    "pctchange": "0.346%",
+    "volume": "2061596",
+    "marketCap": "1645924971.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -4440,11 +4482,11 @@
   {
     "symbol": "ATER",
     "name": "Aterian Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.08",
-    "pctchange": "3.571%",
-    "volume": "14605",
-    "marketCap": "20312034.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.09",
+    "pctchange": "-3.879%",
+    "volume": "35703",
+    "marketCap": "19524067.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Home Furnishings",
@@ -4454,11 +4496,11 @@
   {
     "symbol": "ATEX",
     "name": "Anterix Inc. Common Stock",
-    "lastsale": "$30.99",
-    "netchange": "3.16",
-    "pctchange": "11.355%",
-    "volume": "909858",
-    "marketCap": "576980218.00",
+    "lastsale": "$30.83",
+    "netchange": "-0.16",
+    "pctchange": "-0.516%",
+    "volume": "148407",
+    "marketCap": "574001295.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Telecommunications Equipment",
@@ -4468,11 +4510,11 @@
   {
     "symbol": "ATGL",
     "name": "Alpha Technology Group Limited Ordinary Shares",
-    "lastsale": "$16.75",
-    "netchange": "0.40",
-    "pctchange": "2.446%",
-    "volume": "10491",
-    "marketCap": "255646875.00",
+    "lastsale": "$16.20",
+    "netchange": "-0.55",
+    "pctchange": "-3.284%",
+    "volume": "11927",
+    "marketCap": "247252500.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -4482,11 +4524,11 @@
   {
     "symbol": "ATHA",
     "name": "Athira Pharma Inc. Common Stock",
-    "lastsale": "$0.5304",
-    "netchange": "-0.0005",
-    "pctchange": "-0.094%",
-    "volume": "44571",
-    "marketCap": "20510076.00",
+    "lastsale": "$0.5393",
+    "netchange": "0.0089",
+    "pctchange": "1.678%",
+    "volume": "315846",
+    "marketCap": "20854231.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4496,11 +4538,11 @@
   {
     "symbol": "ATHE",
     "name": "Alterity Therapeutics Limited American Depositary Shares",
-    "lastsale": "$3.42",
-    "netchange": "0.06",
-    "pctchange": "1.786%",
-    "volume": "18477",
-    "marketCap": "29900249.00",
+    "lastsale": "$3.49",
+    "netchange": "0.07",
+    "pctchange": "2.047%",
+    "volume": "13179",
+    "marketCap": "30512243.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4510,11 +4552,11 @@
   {
     "symbol": "ATLC",
     "name": "Atlanticus Holdings Corporation Common Stock",
-    "lastsale": "$58.61",
-    "netchange": "-1.00",
-    "pctchange": "-1.678%",
-    "volume": "70625",
-    "marketCap": "863844702.00",
+    "lastsale": "$58.91",
+    "netchange": "0.30",
+    "pctchange": "0.512%",
+    "volume": "70043",
+    "marketCap": "868266360.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Finance: Consumer Services",
@@ -4524,11 +4566,11 @@
   {
     "symbol": "ATLCL",
     "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026",
-    "lastsale": "$23.91",
-    "netchange": "0.04",
-    "pctchange": "0.168%",
-    "volume": "5682",
-    "marketCap": "352406190.00",
+    "lastsale": "$23.9001",
+    "netchange": "-0.0099",
+    "pctchange": "-0.041%",
+    "volume": "3884",
+    "marketCap": "352260276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4538,11 +4580,11 @@
   {
     "symbol": "ATLCP",
     "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share",
-    "lastsale": "$23.26",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "3236",
-    "marketCap": "342825930.00",
+    "lastsale": "$23.30",
+    "netchange": "0.04",
+    "pctchange": "0.172%",
+    "volume": "5804",
+    "marketCap": "343415485.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4552,11 +4594,11 @@
   {
     "symbol": "ATLCZ",
     "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029",
-    "lastsale": "$24.94",
-    "netchange": "-0.0192",
-    "pctchange": "-0.077%",
-    "volume": "24016",
-    "marketCap": "367587218.00",
+    "lastsale": "$25.03",
+    "netchange": "0.09",
+    "pctchange": "0.361%",
+    "volume": "23183",
+    "marketCap": "368913716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4566,11 +4608,11 @@
   {
     "symbol": "ATLN",
     "name": "Atlantic International Corp. Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "0.55",
-    "pctchange": "10.784%",
-    "volume": "34548",
-    "marketCap": "283329070.00",
+    "lastsale": "$5.57",
+    "netchange": "-0.08",
+    "pctchange": "-1.416%",
+    "volume": "25441",
+    "marketCap": "279317331.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4580,11 +4622,11 @@
   {
     "symbol": "ATLO",
     "name": "Ames National Corporation Common Stock",
-    "lastsale": "$17.42",
-    "netchange": "0.13",
-    "pctchange": "0.752%",
-    "volume": "21231",
-    "marketCap": "156643549.00",
+    "lastsale": "$17.69",
+    "netchange": "0.27",
+    "pctchange": "1.55%",
+    "volume": "20473",
+    "marketCap": "159071434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4594,11 +4636,11 @@
   {
     "symbol": "ATLX",
     "name": "Atlas Lithium Corporation Common Stock",
-    "lastsale": "$6.90",
-    "netchange": "0.01",
-    "pctchange": "0.145%",
-    "volume": "111722",
-    "marketCap": "105223565.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.14",
+    "pctchange": "-2.029%",
+    "volume": "88319",
+    "marketCap": "103088594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -4611,7 +4653,7 @@
     "lastsale": "$11.32",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "11",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4623,9 +4665,9 @@
     "symbol": "ATMV",
     "name": "AlphaVest Acquisition Corp Ordinary Shares",
     "lastsale": "$11.39",
-    "netchange": "0.02",
-    "pctchange": "0.176%",
-    "volume": "115",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "183",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4636,10 +4678,10 @@
   {
     "symbol": "ATMVR",
     "name": "AlphaVest Acquisition Corp Right.",
-    "lastsale": "$0.18",
-    "netchange": "-0.01",
-    "pctchange": "-5.263%",
-    "volume": "700",
+    "lastsale": "$0.1788",
+    "netchange": "-0.0012",
+    "pctchange": "-0.667%",
+    "volume": "170",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4650,11 +4692,11 @@
   {
     "symbol": "ATNF",
     "name": "180 Life Sciences Corp. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.02",
-    "pctchange": "-1.266%",
-    "volume": "85615",
-    "marketCap": "3084118.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.04",
+    "pctchange": "-2.564%",
+    "volume": "74542",
+    "marketCap": "3005038.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4664,11 +4706,11 @@
   {
     "symbol": "ATNFW",
     "name": "180 Life Sciences Corp. Warrant",
-    "lastsale": "$0.009",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "119887",
-    "marketCap": "17793.00",
+    "lastsale": "$0.0089",
+    "netchange": "-0.0001",
+    "pctchange": "-1.111%",
+    "volume": "15135",
+    "marketCap": "17595.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4678,11 +4720,11 @@
   {
     "symbol": "ATNI",
     "name": "ATN International Inc. Common Stock",
-    "lastsale": "$15.32",
-    "netchange": "0.23",
-    "pctchange": "1.524%",
-    "volume": "51021",
-    "marketCap": "231549789.00",
+    "lastsale": "$15.66",
+    "netchange": "0.34",
+    "pctchange": "2.219%",
+    "volume": "84931",
+    "marketCap": "236688623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4692,11 +4734,11 @@
   {
     "symbol": "ATOM",
     "name": "Atomera Incorporated Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "0.24",
-    "pctchange": "2.857%",
-    "volume": "911142",
-    "marketCap": "248643026.00",
+    "lastsale": "$9.94",
+    "netchange": "1.30",
+    "pctchange": "15.046%",
+    "volume": "911466",
+    "marketCap": "286054592.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -4706,11 +4748,11 @@
   {
     "symbol": "ATOS",
     "name": "Atossa Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8257",
-    "netchange": "-0.0209",
-    "pctchange": "-2.469%",
-    "volume": "1077558",
-    "marketCap": "103874095.00",
+    "lastsale": "$0.8699",
+    "netchange": "0.0442",
+    "pctchange": "5.353%",
+    "volume": "786250",
+    "marketCap": "109434511.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4720,11 +4762,11 @@
   {
     "symbol": "ATPC",
     "name": "Agape ATP Corporation Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.05",
-    "pctchange": "3.906%",
-    "volume": "249929",
-    "marketCap": "5305444.00",
+    "lastsale": "$1.50",
+    "netchange": "0.17",
+    "pctchange": "12.782%",
+    "volume": "829447",
+    "marketCap": "5983584.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -4734,11 +4776,11 @@
   {
     "symbol": "ATRA",
     "name": "Atara Biotherapeutics Inc. Common Stock",
-    "lastsale": "$6.57",
-    "netchange": "-1.26",
-    "pctchange": "-16.092%",
-    "volume": "931185",
-    "marketCap": "37841558.00",
+    "lastsale": "$6.05",
+    "netchange": "-0.52",
+    "pctchange": "-7.915%",
+    "volume": "887961",
+    "marketCap": "34846488.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4748,11 +4790,11 @@
   {
     "symbol": "ATRC",
     "name": "AtriCure Inc. Common Stock",
-    "lastsale": "$38.47",
-    "netchange": "0.83",
-    "pctchange": "2.205%",
-    "volume": "903175",
-    "marketCap": "1875537566.00",
+    "lastsale": "$39.63",
+    "netchange": "1.16",
+    "pctchange": "3.015%",
+    "volume": "538898",
+    "marketCap": "1932091337.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -4762,11 +4804,11 @@
   {
     "symbol": "ATRO",
     "name": "Astronics Corporation Common Stock",
-    "lastsale": "$16.91",
-    "netchange": "0.19",
-    "pctchange": "1.136%",
-    "volume": "165692",
-    "marketCap": "596287066.00",
+    "lastsale": "$17.35",
+    "netchange": "0.44",
+    "pctchange": "2.602%",
+    "volume": "310496",
+    "marketCap": "611802519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -4777,9 +4819,9 @@
     "symbol": "ATSG",
     "name": "Air Transport Services Group Inc",
     "lastsale": "$22.11",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "1261895",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "736892",
     "marketCap": "1453951477.00",
     "country": "United States",
     "ipoyear": "",
@@ -4790,11 +4832,11 @@
   {
     "symbol": "ATXG",
     "name": "Addentax Group Corp. Common Stock",
-    "lastsale": "$0.705",
-    "netchange": "0.03",
-    "pctchange": "4.444%",
-    "volume": "8394",
-    "marketCap": "4260857.00",
+    "lastsale": "$0.71",
+    "netchange": "0.005",
+    "pctchange": "0.709%",
+    "volume": "7422",
+    "marketCap": "4291076.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4805,9 +4847,9 @@
     "symbol": "ATXI",
     "name": "Avenue Therapeutics Inc. Common Stock",
     "lastsale": "$1.85",
-    "netchange": "0.10",
-    "pctchange": "5.714%",
-    "volume": "43222",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "220584",
     "marketCap": "3536521.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -4818,11 +4860,11 @@
   {
     "symbol": "ATXS",
     "name": "Astria Therapeutics Inc. Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "-0.25",
-    "pctchange": "-3.226%",
-    "volume": "237439",
-    "marketCap": "423256643.00",
+    "lastsale": "$7.57",
+    "netchange": "0.07",
+    "pctchange": "0.933%",
+    "volume": "235698",
+    "marketCap": "427207038.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4832,11 +4874,11 @@
   {
     "symbol": "ATYR",
     "name": "aTyr Pharma Inc. Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "-0.14",
-    "pctchange": "-3.733%",
-    "volume": "666154",
-    "marketCap": "303032089.00",
+    "lastsale": "$3.63",
+    "netchange": "0.02",
+    "pctchange": "0.554%",
+    "volume": "558781",
+    "marketCap": "304710937.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4846,11 +4888,11 @@
   {
     "symbol": "AUBN",
     "name": "Auburn National Bancorporation Inc. Common Stock",
-    "lastsale": "$22.465",
-    "netchange": "0.475",
-    "pctchange": "2.16%",
-    "volume": "1453",
-    "marketCap": "78485948.00",
+    "lastsale": "$22.75",
+    "netchange": "0.285",
+    "pctchange": "1.269%",
+    "volume": "43561",
+    "marketCap": "79481652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4860,11 +4902,11 @@
   {
     "symbol": "AUDC",
     "name": "AudioCodes Ltd. Common Stock",
-    "lastsale": "$10.74",
-    "netchange": "0.23",
-    "pctchange": "2.188%",
-    "volume": "52248",
-    "marketCap": "327642527.00",
+    "lastsale": "$11.07",
+    "netchange": "0.33",
+    "pctchange": "3.073%",
+    "volume": "111100",
+    "marketCap": "337709756.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -4874,11 +4916,11 @@
   {
     "symbol": "AUID",
     "name": "authID Inc. Common Stock",
-    "lastsale": "$5.87",
-    "netchange": "-0.08",
-    "pctchange": "-1.345%",
-    "volume": "8221",
-    "marketCap": "64105736.00",
+    "lastsale": "$6.39",
+    "netchange": "0.52",
+    "pctchange": "8.859%",
+    "volume": "15099",
+    "marketCap": "69784609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4888,11 +4930,11 @@
   {
     "symbol": "AUPH",
     "name": "Aurinia Pharmaceuticals Inc Ordinary Shares",
-    "lastsale": "$8.01",
-    "netchange": "0.27",
-    "pctchange": "3.488%",
-    "volume": "1596333",
-    "marketCap": "1145357702.00",
+    "lastsale": "$7.73",
+    "netchange": "-0.28",
+    "pctchange": "-3.496%",
+    "volume": "1790964",
+    "marketCap": "1105320229.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4902,11 +4944,11 @@
   {
     "symbol": "AUR",
     "name": "Aurora Innovation Inc. Class A Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "0.20",
-    "pctchange": "3.03%",
-    "volume": "9571439",
-    "marketCap": "11685289218.00",
+    "lastsale": "$7.26",
+    "netchange": "0.46",
+    "pctchange": "6.765%",
+    "volume": "11275511",
+    "marketCap": "12475764665.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4916,11 +4958,11 @@
   {
     "symbol": "AURA",
     "name": "Aura Biosciences Inc. Common Stock",
-    "lastsale": "$7.77",
-    "netchange": "0.10",
-    "pctchange": "1.304%",
-    "volume": "112088",
-    "marketCap": "388122891.00",
+    "lastsale": "$7.93",
+    "netchange": "0.16",
+    "pctchange": "2.059%",
+    "volume": "114534",
+    "marketCap": "396115125.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4930,11 +4972,11 @@
   {
     "symbol": "AUROW",
     "name": "Aurora Innovation Inc. Warrant",
-    "lastsale": "$1.26",
-    "netchange": "0.04",
-    "pctchange": "3.279%",
-    "volume": "55023",
-    "marketCap": "2165215355.00",
+    "lastsale": "$1.39",
+    "netchange": "0.13",
+    "pctchange": "10.317%",
+    "volume": "33201",
+    "marketCap": "2388610590.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4944,11 +4986,11 @@
   {
     "symbol": "AUTL",
     "name": "Autolus Therapeutics plc American Depositary Share",
-    "lastsale": "$2.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "805688",
-    "marketCap": "590790150.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.03",
+    "pctchange": "-1.351%",
+    "volume": "671471",
+    "marketCap": "582806499.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4958,11 +5000,11 @@
   {
     "symbol": "AUUD",
     "name": "Auddia Inc. Common Stock",
-    "lastsale": "$0.49",
-    "netchange": "-0.0001",
-    "pctchange": "-0.02%",
-    "volume": "202164",
-    "marketCap": "2780101.00",
+    "lastsale": "$0.50",
+    "netchange": "0.01",
+    "pctchange": "2.041%",
+    "volume": "106468",
+    "marketCap": "2836838.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4972,11 +5014,11 @@
   {
     "symbol": "AUUDW",
     "name": "Auddia Inc. Warrants",
-    "lastsale": "$0.0343",
-    "netchange": "0.0089",
-    "pctchange": "35.039%",
-    "volume": "1000",
-    "marketCap": "194607.00",
+    "lastsale": "$0.034",
+    "netchange": "-0.0003",
+    "pctchange": "-0.875%",
+    "volume": "2495",
+    "marketCap": "192905.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4986,11 +5028,11 @@
   {
     "symbol": "AVAH",
     "name": "Aveanna Healthcare Holdings Inc. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-0.05",
-    "pctchange": "-1.064%",
-    "volume": "124277",
-    "marketCap": "898497073.00",
+    "lastsale": "$4.95",
+    "netchange": "0.30",
+    "pctchange": "6.452%",
+    "volume": "142328",
+    "marketCap": "956464626.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -5000,11 +5042,11 @@
   {
     "symbol": "AVAV",
     "name": "AeroVironment Inc. Common Stock",
-    "lastsale": "$168.74",
-    "netchange": "3.35",
-    "pctchange": "2.026%",
-    "volume": "317423",
-    "marketCap": "4759204719.00",
+    "lastsale": "$177.52",
+    "netchange": "8.78",
+    "pctchange": "5.203%",
+    "volume": "444494",
+    "marketCap": "5006839052.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Aerospace",
@@ -5014,11 +5056,11 @@
   {
     "symbol": "AVBP",
     "name": "ArriVent BioPharma Inc. Common Stock",
-    "lastsale": "$24.41",
-    "netchange": "-0.07",
-    "pctchange": "-0.286%",
-    "volume": "107553",
-    "marketCap": "822547700.00",
+    "lastsale": "$25.31",
+    "netchange": "0.90",
+    "pctchange": "3.687%",
+    "volume": "127459",
+    "marketCap": "852875145.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5028,11 +5070,11 @@
   {
     "symbol": "AVDL",
     "name": "Avadel Pharmaceuticals plc Ordinary Share",
-    "lastsale": "$7.75",
-    "netchange": "-0.25",
-    "pctchange": "-3.125%",
-    "volume": "1139892",
-    "marketCap": "746801842.00",
+    "lastsale": "$7.90",
+    "netchange": "0.15",
+    "pctchange": "1.935%",
+    "volume": "2362854",
+    "marketCap": "761256071.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5042,11 +5084,11 @@
   {
     "symbol": "AVDX",
     "name": "AvidXchange Holdings Inc. Common Stock",
-    "lastsale": "$10.38",
-    "netchange": "0.13",
-    "pctchange": "1.268%",
-    "volume": "1131483",
-    "marketCap": "2135435558.00",
+    "lastsale": "$10.41",
+    "netchange": "0.03",
+    "pctchange": "0.289%",
+    "volume": "1213293",
+    "marketCap": "2141607337.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5056,11 +5098,11 @@
   {
     "symbol": "AVGO",
     "name": "Broadcom Inc. Common Stock",
-    "lastsale": "$237.44",
-    "netchange": "8.03",
-    "pctchange": "3.50%",
-    "volume": "31045918",
-    "marketCap": "1112965845681.00",
+    "lastsale": "$240.31",
+    "netchange": "2.87",
+    "pctchange": "1.209%",
+    "volume": "30812740",
+    "marketCap": "1126418557848.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Semiconductors",
@@ -5070,11 +5112,11 @@
   {
     "symbol": "AVGR",
     "name": "Avinger Inc. Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "0.0101",
-    "pctchange": "1.712%",
-    "volume": "194088",
-    "marketCap": "1918075.00",
+    "lastsale": "$0.5602",
+    "netchange": "-0.0398",
+    "pctchange": "-6.633%",
+    "volume": "281788",
+    "marketCap": "1790842.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -5084,11 +5126,11 @@
   {
     "symbol": "AVIR",
     "name": "Atea Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "0.04",
-    "pctchange": "1.201%",
-    "volume": "337674",
-    "marketCap": "284640509.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.13",
+    "pctchange": "-3.858%",
+    "volume": "320450",
+    "marketCap": "273660311.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5098,11 +5140,11 @@
   {
     "symbol": "AVNW",
     "name": "Aviat Networks Inc. Common Stock",
-    "lastsale": "$19.10",
-    "netchange": "-0.17",
-    "pctchange": "-0.882%",
-    "volume": "120276",
-    "marketCap": "242385742.00",
+    "lastsale": "$19.37",
+    "netchange": "0.27",
+    "pctchange": "1.414%",
+    "volume": "189392",
+    "marketCap": "245812138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5112,11 +5154,11 @@
   {
     "symbol": "AVO",
     "name": "Mission Produce Inc. Common Stock",
-    "lastsale": "$12.49",
-    "netchange": "-0.04",
-    "pctchange": "-0.319%",
-    "volume": "262481",
-    "marketCap": "885725440.00",
+    "lastsale": "$12.41",
+    "netchange": "-0.08",
+    "pctchange": "-0.641%",
+    "volume": "366278",
+    "marketCap": "880052258.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Farming/Seeds/Milling",
@@ -5126,11 +5168,11 @@
   {
     "symbol": "AVPT",
     "name": "AvePoint Inc. Class A Common Stock",
-    "lastsale": "$17.21",
-    "netchange": "-0.35",
-    "pctchange": "-1.993%",
-    "volume": "924536",
-    "marketCap": "3227069490.00",
+    "lastsale": "$17.42",
+    "netchange": "0.21",
+    "pctchange": "1.22%",
+    "volume": "958058",
+    "marketCap": "3266446863.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5140,11 +5182,11 @@
   {
     "symbol": "AVPTW",
     "name": "AvePoint Inc. Warrant",
-    "lastsale": "$6.09",
-    "netchange": "-0.36",
-    "pctchange": "-5.581%",
-    "volume": "4017",
-    "marketCap": "1141943823.00",
+    "lastsale": "$6.27",
+    "netchange": "0.18",
+    "pctchange": "2.956%",
+    "volume": "17314",
+    "marketCap": "1175695857.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5154,11 +5196,11 @@
   {
     "symbol": "AVR",
     "name": "Anteris Technologies Global Corp. Common Stock",
-    "lastsale": "$5.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.167%",
-    "volume": "52462",
-    "marketCap": "215279498.00",
+    "lastsale": "$5.88",
+    "netchange": "-0.11",
+    "pctchange": "-1.836%",
+    "volume": "47998",
+    "marketCap": "211326118.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -5168,11 +5210,11 @@
   {
     "symbol": "AVT",
     "name": "Avnet Inc. Common Stock",
-    "lastsale": "$53.56",
-    "netchange": "0.71",
-    "pctchange": "1.343%",
-    "volume": "488647",
-    "marketCap": "4656557175.00",
+    "lastsale": "$54.65",
+    "netchange": "1.09",
+    "pctchange": "2.035%",
+    "volume": "615086",
+    "marketCap": "4751322808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -5182,11 +5224,11 @@
   {
     "symbol": "AVTE",
     "name": "Aerovate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "0.15",
-    "pctchange": "6.173%",
-    "volume": "249881",
-    "marketCap": "74496244.00",
+    "lastsale": "$2.55",
+    "netchange": "-0.03",
+    "pctchange": "-1.163%",
+    "volume": "318353",
+    "marketCap": "73630008.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5196,11 +5238,11 @@
   {
     "symbol": "AVTX",
     "name": "Avalo Therapeutics Inc. Common Stock",
-    "lastsale": "$6.75",
-    "netchange": "0.02",
-    "pctchange": "0.297%",
-    "volume": "238024",
-    "marketCap": "70159190.00",
+    "lastsale": "$6.90",
+    "netchange": "0.15",
+    "pctchange": "2.222%",
+    "volume": "61116",
+    "marketCap": "71718283.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5210,11 +5252,11 @@
   {
     "symbol": "AVXL",
     "name": "Anavex Life Sciences Corp. Common Stock",
-    "lastsale": "$9.21",
-    "netchange": "-0.94",
-    "pctchange": "-9.261%",
-    "volume": "2924110",
-    "marketCap": "781150912.00",
+    "lastsale": "$9.85",
+    "netchange": "0.64",
+    "pctchange": "6.949%",
+    "volume": "1535419",
+    "marketCap": "835432842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5224,11 +5266,11 @@
   {
     "symbol": "AWH",
     "name": "Aspira Women's Health Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "-0.0159",
-    "pctchange": "-3.082%",
-    "volume": "65362",
-    "marketCap": "8333628.00",
+    "lastsale": "$0.4901",
+    "netchange": "-0.0099",
+    "pctchange": "-1.98%",
+    "volume": "91300",
+    "marketCap": "8168622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -5238,11 +5280,11 @@
   {
     "symbol": "AWRE",
     "name": "Aware Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "28174",
-    "marketCap": "35198506.00",
+    "lastsale": "$1.71",
+    "netchange": "0.05",
+    "pctchange": "3.012%",
+    "volume": "42690",
+    "marketCap": "36258701.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -5252,11 +5294,11 @@
   {
     "symbol": "AXDX",
     "name": "Accelerate Diagnostics Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.05",
-    "pctchange": "-4.464%",
-    "volume": "37307",
-    "marketCap": "26796890.00",
+    "lastsale": "$1.12",
+    "netchange": "0.05",
+    "pctchange": "4.673%",
+    "volume": "21630",
+    "marketCap": "28049081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -5266,11 +5308,11 @@
   {
     "symbol": "AXGN",
     "name": "Axogen Inc. Common Stock",
-    "lastsale": "$18.09",
-    "netchange": "-0.34",
-    "pctchange": "-1.845%",
-    "volume": "668732",
-    "marketCap": "796109405.00",
+    "lastsale": "$18.97",
+    "netchange": "0.88",
+    "pctchange": "4.865%",
+    "volume": "487809",
+    "marketCap": "834836673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -5280,11 +5322,11 @@
   {
     "symbol": "AXON",
     "name": "Axon Enterprise Inc. Common Stock",
-    "lastsale": "$593.89",
-    "netchange": "8.05",
-    "pctchange": "1.374%",
-    "volume": "533632",
-    "marketCap": "45286948919.00",
+    "lastsale": "$605.58",
+    "netchange": "11.69",
+    "pctchange": "1.968%",
+    "volume": "531071",
+    "marketCap": "46178367250.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Ordnance And Accessories",
@@ -5294,11 +5336,11 @@
   {
     "symbol": "AXSM",
     "name": "Axsome Therapeutics Inc. Common Stock",
-    "lastsale": "$91.935",
-    "netchange": "-1.755",
-    "pctchange": "-1.873%",
-    "volume": "808350",
-    "marketCap": "4455388538.00",
+    "lastsale": "$96.18",
+    "netchange": "4.245",
+    "pctchange": "4.617%",
+    "volume": "1068249",
+    "marketCap": "4661111324.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5308,11 +5350,11 @@
   {
     "symbol": "AXTI",
     "name": "AXT Inc Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "0.10",
-    "pctchange": "4.63%",
-    "volume": "211230",
-    "marketCap": "101136313.00",
+    "lastsale": "$2.44",
+    "netchange": "0.18",
+    "pctchange": "7.965%",
+    "volume": "414487",
+    "marketCap": "109191418.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -5322,11 +5364,11 @@
   {
     "symbol": "AYRO",
     "name": "AYRO Inc. Common Stock",
-    "lastsale": "$0.7026",
-    "netchange": "0.0016",
-    "pctchange": "0.228%",
-    "volume": "42293",
-    "marketCap": "4786210.00",
+    "lastsale": "$0.701",
+    "netchange": "-0.0016",
+    "pctchange": "-0.228%",
+    "volume": "78722",
+    "marketCap": "4775311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -5336,11 +5378,11 @@
   {
     "symbol": "AYTU",
     "name": "Aytu BioPharma Inc.  Common Stock",
-    "lastsale": "$1.715",
+    "lastsale": "$1.68",
     "netchange": "-0.035",
-    "pctchange": "-2.00%",
-    "volume": "28366",
-    "marketCap": "10546168.00",
+    "pctchange": "-2.041%",
+    "volume": "41266",
+    "marketCap": "10330940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5350,11 +5392,11 @@
   {
     "symbol": "AZ",
     "name": "A2Z Cust2Mate Solutions Corp. Common Shares",
-    "lastsale": "$7.00",
-    "netchange": "0.02",
-    "pctchange": "0.287%",
-    "volume": "49481",
-    "marketCap": "174275458.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.20",
+    "pctchange": "-2.857%",
+    "volume": "136140",
+    "marketCap": "169296159.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5364,11 +5406,11 @@
   {
     "symbol": "AZI",
     "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.8226",
-    "netchange": "-0.0214",
-    "pctchange": "-2.536%",
-    "volume": "56399",
-    "marketCap": "86357535.00",
+    "lastsale": "$0.795",
+    "netchange": "-0.0276",
+    "pctchange": "-3.355%",
+    "volume": "54461",
+    "marketCap": "83460054.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -5378,11 +5420,11 @@
   {
     "symbol": "AZN",
     "name": "AstraZeneca PLC American Depositary Shares",
-    "lastsale": "$66.60",
-    "netchange": "-0.31",
-    "pctchange": "-0.463%",
-    "volume": "5419365",
-    "marketCap": "206532759035.00",
+    "lastsale": "$67.96",
+    "netchange": "1.36",
+    "pctchange": "2.042%",
+    "volume": "5479054",
+    "marketCap": "210750244805.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5392,11 +5434,11 @@
   {
     "symbol": "AZPN",
     "name": "Aspen Technology Inc. Common Stock",
-    "lastsale": "$251.52",
-    "netchange": "0.56",
-    "pctchange": "0.223%",
-    "volume": "193724",
-    "marketCap": "15908569323.00",
+    "lastsale": "$255.55",
+    "netchange": "4.03",
+    "pctchange": "1.602%",
+    "volume": "403408",
+    "marketCap": "16163465690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -5406,11 +5448,11 @@
   {
     "symbol": "AZTA",
     "name": "Azenta Inc.",
-    "lastsale": "$52.63",
-    "netchange": "-0.37",
-    "pctchange": "-0.698%",
-    "volume": "372100",
-    "marketCap": "2399044079.00",
+    "lastsale": "$53.83",
+    "netchange": "1.20",
+    "pctchange": "2.28%",
+    "volume": "456870",
+    "marketCap": "2453743925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5420,11 +5462,11 @@
   {
     "symbol": "BACK",
     "name": "IMAC Holdings Inc. Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28446",
-    "marketCap": "2657423.00",
+    "lastsale": "$1.36",
+    "netchange": "0.04",
+    "pctchange": "3.03%",
+    "volume": "11887",
+    "marketCap": "2760615.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -5434,10 +5476,10 @@
   {
     "symbol": "BACQ",
     "name": "Bleichroeder Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$9.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28717",
+    "lastsale": "$9.905",
+    "netchange": "0.015",
+    "pctchange": "0.152%",
+    "volume": "91559",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5445,27 +5487,13 @@
     "sector": "",
     "url": "/market-activity/stocks/bacq"
   },
-  {
-    "symbol": "BACQR",
-    "name": "Bleichroeder Acquisition Corp. I Right",
-    "lastsale": "$0.1758",
-    "netchange": "-0.0082",
-    "pctchange": "-4.457%",
-    "volume": "578",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/bacqr"
-  },
   {
     "symbol": "BACQU",
     "name": "Bleichroeder Acquisition Corp. I Unit",
-    "lastsale": "$10.084",
-    "netchange": "0.044",
-    "pctchange": "0.438%",
-    "volume": "776",
+    "lastsale": "$10.07",
+    "netchange": "-0.014",
+    "pctchange": "-0.139%",
+    "volume": "118",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5476,11 +5504,11 @@
   {
     "symbol": "BAER",
     "name": "Bridger Aerospace Group Holdings Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.21",
-    "pctchange": "7.581%",
-    "volume": "999277",
-    "marketCap": "161062489.00",
+    "lastsale": "$2.905",
+    "netchange": "-0.075",
+    "pctchange": "-2.517%",
+    "volume": "615288",
+    "marketCap": "157008903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5490,11 +5518,11 @@
   {
     "symbol": "BAERW",
     "name": "Bridger Aerospace Group Holdings Inc. Warrant",
-    "lastsale": "$0.21",
-    "netchange": "0.0263",
-    "pctchange": "14.317%",
-    "volume": "167499",
-    "marketCap": "11350041.00",
+    "lastsale": "$0.23",
+    "netchange": "0.02",
+    "pctchange": "9.524%",
+    "volume": "159990",
+    "marketCap": "12430997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5504,11 +5532,11 @@
   {
     "symbol": "BAFN",
     "name": "BayFirst Financial Corp. Common Stock",
-    "lastsale": "$13.7499",
-    "netchange": "0.3499",
-    "pctchange": "2.611%",
-    "volume": "5970",
-    "marketCap": "56828144.00",
+    "lastsale": "$15.72",
+    "netchange": "1.9701",
+    "pctchange": "14.328%",
+    "volume": "23964",
+    "marketCap": "64970540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5518,11 +5546,11 @@
   {
     "symbol": "BAND",
     "name": "Bandwidth Inc. Class A Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "-0.01",
-    "pctchange": "-0.064%",
-    "volume": "121094",
-    "marketCap": "431358509.00",
+    "lastsale": "$16.02",
+    "netchange": "0.34",
+    "pctchange": "2.168%",
+    "volume": "259128",
+    "marketCap": "440711946.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -5532,11 +5560,11 @@
   {
     "symbol": "BANF",
     "name": "BancFirst Corporation Common Stock",
-    "lastsale": "$119.75",
-    "netchange": "0.95",
-    "pctchange": "0.80%",
-    "volume": "112645",
-    "marketCap": "3967188529.00",
+    "lastsale": "$121.97",
+    "netchange": "2.22",
+    "pctchange": "1.854%",
+    "volume": "97008",
+    "marketCap": "4040734738.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -5546,11 +5574,11 @@
   {
     "symbol": "BANFP",
     "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities",
-    "lastsale": "$25.8836",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "286",
-    "marketCap": "857495791.00",
+    "lastsale": "$25.85",
+    "netchange": "-0.0336",
+    "pctchange": "-0.13%",
+    "volume": "3674",
+    "marketCap": "856382660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5560,11 +5588,11 @@
   {
     "symbol": "BANL",
     "name": "CBL International Limited Ordinary Shares",
-    "lastsale": "$1.14",
-    "netchange": "0.0042",
-    "pctchange": "0.37%",
-    "volume": "10433",
-    "marketCap": "31350000.00",
+    "lastsale": "$1.1199",
+    "netchange": "-0.0201",
+    "pctchange": "-1.763%",
+    "volume": "9511",
+    "marketCap": "30797250.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -5574,11 +5602,11 @@
   {
     "symbol": "BANR",
     "name": "Banner Corporation Common Stock",
-    "lastsale": "$70.11",
-    "netchange": "0.28",
-    "pctchange": "0.401%",
-    "volume": "218561",
-    "marketCap": "2415923505.00",
+    "lastsale": "$70.67",
+    "netchange": "0.56",
+    "pctchange": "0.799%",
+    "volume": "183419",
+    "marketCap": "2435220569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5588,11 +5616,11 @@
   {
     "symbol": "BANX",
     "name": "ArrowMark Financial Corp. Common Stock",
-    "lastsale": "$21.18",
-    "netchange": "0.20",
-    "pctchange": "0.953%",
-    "volume": "9377",
-    "marketCap": "150433619.00",
+    "lastsale": "$21.29",
+    "netchange": "0.11",
+    "pctchange": "0.519%",
+    "volume": "14830",
+    "marketCap": "151214908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5602,11 +5630,11 @@
   {
     "symbol": "BAOS",
     "name": "Baosheng Media Group Holdings Limited Ordinary shares",
-    "lastsale": "$3.38",
-    "netchange": "0.51",
-    "pctchange": "17.77%",
-    "volume": "161972",
-    "marketCap": "5186566.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.19",
+    "pctchange": "-5.621%",
+    "volume": "59771",
+    "marketCap": "4895014.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -5616,11 +5644,11 @@
   {
     "symbol": "BASE",
     "name": "Couchbase Inc. Common Stock",
-    "lastsale": "$16.45",
-    "netchange": "0.09",
-    "pctchange": "0.55%",
-    "volume": "254242",
-    "marketCap": "861123843.00",
+    "lastsale": "$16.70",
+    "netchange": "0.25",
+    "pctchange": "1.52%",
+    "volume": "396569",
+    "marketCap": "874210832.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5630,11 +5658,11 @@
   {
     "symbol": "BATRA",
     "name": "Atlanta Braves Holdings Inc. Series A Common Stock",
-    "lastsale": "$40.28",
-    "netchange": "0.33",
-    "pctchange": "0.826%",
-    "volume": "22021",
-    "marketCap": "2502942164.00",
+    "lastsale": "$40.62",
+    "netchange": "0.34",
+    "pctchange": "0.844%",
+    "volume": "32312",
+    "marketCap": "2524069282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5644,11 +5672,11 @@
   {
     "symbol": "BATRK",
     "name": "Atlanta Braves Holdings Inc. Series C Common Stock",
-    "lastsale": "$37.58",
-    "netchange": "0.22",
-    "pctchange": "0.589%",
-    "volume": "183484",
-    "marketCap": "2335167987.00",
+    "lastsale": "$38.07",
+    "netchange": "0.49",
+    "pctchange": "1.304%",
+    "volume": "272453",
+    "marketCap": "2365615893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5672,10 +5700,10 @@
   {
     "symbol": "BAYAR",
     "name": "Bayview Acquisition Corp Right",
-    "lastsale": "$0.1971",
-    "netchange": "-0.0029",
-    "pctchange": "-1.45%",
-    "volume": "300",
+    "lastsale": "$0.199",
+    "netchange": "0.0019",
+    "pctchange": "0.964%",
+    "volume": "5969",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -5686,11 +5714,11 @@
   {
     "symbol": "BBCP",
     "name": "Concrete Pumping Holdings Inc. Common Stock",
-    "lastsale": "$8.79",
-    "netchange": "-0.18",
-    "pctchange": "-2.007%",
-    "volume": "261627",
-    "marketCap": "465892916.00",
+    "lastsale": "$8.98",
+    "netchange": "0.19",
+    "pctchange": "2.162%",
+    "volume": "347977",
+    "marketCap": "475963411.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Engineering & Construction",
@@ -5700,11 +5728,11 @@
   {
     "symbol": "BBGI",
     "name": "Beasley Broadcast Group Inc. Class A Common Stock",
-    "lastsale": "$8.27",
-    "netchange": "-0.25",
-    "pctchange": "-2.934%",
-    "volume": "2042",
-    "marketCap": "14653009.00",
+    "lastsale": "$8.55",
+    "netchange": "0.28",
+    "pctchange": "3.386%",
+    "volume": "4367",
+    "marketCap": "15149121.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -5714,11 +5742,11 @@
   {
     "symbol": "BBIO",
     "name": "BridgeBio Pharma Inc. Common Stock",
-    "lastsale": "$33.79",
-    "netchange": "-0.32",
-    "pctchange": "-0.938%",
-    "volume": "2877206",
-    "marketCap": "6385965410.00",
+    "lastsale": "$36.08",
+    "netchange": "2.29",
+    "pctchange": "6.777%",
+    "volume": "3739442",
+    "marketCap": "6818752056.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5728,11 +5756,11 @@
   {
     "symbol": "BBLG",
     "name": "Bone Biologics Corp Common Stock",
-    "lastsale": "$0.9601",
-    "netchange": "0.002",
-    "pctchange": "0.209%",
-    "volume": "31014",
-    "marketCap": "2365239.00",
+    "lastsale": "$1.01",
+    "netchange": "0.0499",
+    "pctchange": "5.197%",
+    "volume": "57706",
+    "marketCap": "2488169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5743,9 +5771,9 @@
     "symbol": "BBLGW",
     "name": "Bone Biologics Corp Warrants",
     "lastsale": "$62.20",
-    "netchange": "3.00",
-    "pctchange": "5.068%",
-    "volume": "1302",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "510",
     "marketCap": "153231815.00",
     "country": "United States",
     "ipoyear": "",
@@ -5756,11 +5784,11 @@
   {
     "symbol": "BBSI",
     "name": "Barrett Business Services Inc. Common Stock",
-    "lastsale": "$43.86",
-    "netchange": "-0.08",
-    "pctchange": "-0.182%",
-    "volume": "127873",
-    "marketCap": "1137598969.00",
+    "lastsale": "$44.37",
+    "netchange": "0.51",
+    "pctchange": "1.163%",
+    "volume": "103623",
+    "marketCap": "1150826864.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Professional Services",
@@ -5770,11 +5798,11 @@
   {
     "symbol": "BCAB",
     "name": "BioAtla Inc. Common Stock",
-    "lastsale": "$0.493",
-    "netchange": "0.0071",
-    "pctchange": "1.461%",
-    "volume": "375262",
-    "marketCap": "23834367.00",
+    "lastsale": "$0.505",
+    "netchange": "0.012",
+    "pctchange": "2.434%",
+    "volume": "429657",
+    "marketCap": "24414514.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5784,11 +5812,11 @@
   {
     "symbol": "BCAL",
     "name": "California BanCorp Common Stock",
-    "lastsale": "$15.17",
-    "netchange": "0.09",
-    "pctchange": "0.597%",
-    "volume": "40888",
-    "marketCap": "487945902.00",
+    "lastsale": "$15.20",
+    "netchange": "0.03",
+    "pctchange": "0.198%",
+    "volume": "36060",
+    "marketCap": "488910858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5798,11 +5826,11 @@
   {
     "symbol": "BCAN",
     "name": "Femto Technologies Inc. Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "-0.14",
-    "pctchange": "-3.057%",
-    "volume": "6584",
-    "marketCap": "2886386.00",
+    "lastsale": "$4.50",
+    "netchange": "0.06",
+    "pctchange": "1.351%",
+    "volume": "22348",
+    "marketCap": "2925392.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -5812,11 +5840,11 @@
   {
     "symbol": "BCAX",
     "name": "Bicara Therapeutics Inc. Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "0.23",
-    "pctchange": "1.936%",
-    "volume": "234941",
-    "marketCap": "658973146.00",
+    "lastsale": "$12.08",
+    "netchange": "-0.03",
+    "pctchange": "-0.248%",
+    "volume": "351641",
+    "marketCap": "657340678.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5826,11 +5854,11 @@
   {
     "symbol": "BCBP",
     "name": "BCB Bancorp Inc. (NJ) Common Stock",
-    "lastsale": "$11.61",
-    "netchange": "-0.02",
-    "pctchange": "-0.172%",
-    "volume": "40095",
-    "marketCap": "197926978.00",
+    "lastsale": "$11.70",
+    "netchange": "0.09",
+    "pctchange": "0.775%",
+    "volume": "43205",
+    "marketCap": "199461296.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -5841,9 +5869,9 @@
     "symbol": "BCDA",
     "name": "BioCardia Inc. Common Stock",
     "lastsale": "$2.18",
-    "netchange": "0.059",
-    "pctchange": "2.782%",
-    "volume": "16134",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18162",
     "marketCap": "9993741.00",
     "country": "United States",
     "ipoyear": "",
@@ -5855,9 +5883,9 @@
     "symbol": "BCG",
     "name": "Binah Capital Group Inc. Common Stock",
     "lastsale": "$2.55",
-    "netchange": "0.04",
-    "pctchange": "1.594%",
-    "volume": "23144",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "72693",
     "marketCap": "42336273.00",
     "country": "United States",
     "ipoyear": "",
@@ -5868,11 +5896,11 @@
   {
     "symbol": "BCGWW",
     "name": "Binah Capital Group Inc. Warrants",
-    "lastsale": "$0.0638",
-    "netchange": "-0.0001",
-    "pctchange": "-0.156%",
-    "volume": "1900",
-    "marketCap": "1059237.00",
+    "lastsale": "$0.06",
+    "netchange": "-0.0039",
+    "pctchange": "-6.103%",
+    "volume": "2860",
+    "marketCap": "996148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5882,11 +5910,11 @@
   {
     "symbol": "BCLI",
     "name": "Brainstorm Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.10",
-    "pctchange": "-5.025%",
-    "volume": "77517",
-    "marketCap": "10779475.00",
+    "lastsale": "$2.30",
+    "netchange": "0.41",
+    "pctchange": "21.693%",
+    "volume": "134639",
+    "marketCap": "13117880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5896,11 +5924,11 @@
   {
     "symbol": "BCML",
     "name": "BayCom Corp Common Stock",
-    "lastsale": "$26.59",
-    "netchange": "0.17",
-    "pctchange": "0.643%",
-    "volume": "27345",
-    "marketCap": "295720020.00",
+    "lastsale": "$27.18",
+    "netchange": "0.59",
+    "pctchange": "2.219%",
+    "volume": "24763",
+    "marketCap": "302281691.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -5910,11 +5938,11 @@
   {
     "symbol": "BCOV",
     "name": "Brightcove Inc. Common Stock",
-    "lastsale": "$4.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "120611",
-    "marketCap": "199499586.00",
+    "lastsale": "$4.41",
+    "netchange": "-0.01",
+    "pctchange": "-0.226%",
+    "volume": "212736",
+    "marketCap": "199048230.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -5924,11 +5952,11 @@
   {
     "symbol": "BCOW",
     "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "-0.50",
-    "pctchange": "-5.00%",
-    "volume": "3220",
-    "marketCap": "56603480.00",
+    "lastsale": "$9.63",
+    "netchange": "0.13",
+    "pctchange": "1.368%",
+    "volume": "4243",
+    "marketCap": "57378053.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -5938,11 +5966,11 @@
   {
     "symbol": "BCPC",
     "name": "Balchem Corporation Common Stock",
-    "lastsale": "$160.15",
-    "netchange": "-0.36",
-    "pctchange": "-0.224%",
-    "volume": "126794",
-    "marketCap": "5206110717.00",
+    "lastsale": "$163.03",
+    "netchange": "2.88",
+    "pctchange": "1.798%",
+    "volume": "128366",
+    "marketCap": "5299732939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -5952,11 +5980,11 @@
   {
     "symbol": "BCRX",
     "name": "BioCryst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.39",
-    "pctchange": "5.524%",
-    "volume": "3962984",
-    "marketCap": "1543137654.00",
+    "lastsale": "$7.61",
+    "netchange": "0.16",
+    "pctchange": "2.148%",
+    "volume": "3125169",
+    "marketCap": "1576278865.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5966,11 +5994,11 @@
   {
     "symbol": "BCTX",
     "name": "BriaCell Therapeutics Corp. Common Shares",
-    "lastsale": "$0.378",
-    "netchange": "-0.007",
-    "pctchange": "-1.818%",
-    "volume": "577075",
-    "marketCap": "13546825.00",
+    "lastsale": "$0.394",
+    "netchange": "0.016",
+    "pctchange": "4.233%",
+    "volume": "444226",
+    "marketCap": "14490950.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5980,11 +6008,11 @@
   {
     "symbol": "BCTXW",
     "name": "BriaCell Therapeutics Corp. Warrant",
-    "lastsale": "$0.1488",
-    "netchange": "-0.0192",
-    "pctchange": "-11.429%",
-    "volume": "196944",
-    "marketCap": "5332718.00",
+    "lastsale": "$0.1399",
+    "netchange": "-0.009",
+    "pctchange": "-6.044%",
+    "volume": "27034",
+    "marketCap": "5145391.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5994,11 +6022,11 @@
   {
     "symbol": "BCYC",
     "name": "Bicycle Therapeutics plc American Depositary Shares",
-    "lastsale": "$13.34",
-    "netchange": "-0.25",
-    "pctchange": "-1.84%",
-    "volume": "203978",
-    "marketCap": "921073920.00",
+    "lastsale": "$13.56",
+    "netchange": "0.22",
+    "pctchange": "1.649%",
+    "volume": "183001",
+    "marketCap": "936264045.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6008,11 +6036,11 @@
   {
     "symbol": "BDMD",
     "name": "Baird Medical Investment Holdings Ltd Ordinary Share",
-    "lastsale": "$8.85",
-    "netchange": "3.43",
-    "pctchange": "63.284%",
-    "volume": "18608942",
-    "marketCap": "260294111.00",
+    "lastsale": "$6.92",
+    "netchange": "-1.93",
+    "pctchange": "-21.808%",
+    "volume": "773491",
+    "marketCap": "203529407.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6022,11 +6050,11 @@
   {
     "symbol": "BDMDW",
     "name": "Baird Medical Investment Holdings Ltd Warrant",
-    "lastsale": "$0.13",
-    "netchange": "0.05",
-    "pctchange": "62.50%",
-    "volume": "344928",
-    "marketCap": "3823529.00",
+    "lastsale": "$0.1002",
+    "netchange": "-0.0298",
+    "pctchange": "-22.923%",
+    "volume": "55179",
+    "marketCap": "2947059.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6036,11 +6064,11 @@
   {
     "symbol": "BDRX",
     "name": "Biodexa Pharmaceuticals plc American Depositary Shs",
-    "lastsale": "$4.28",
-    "netchange": "-0.06",
-    "pctchange": "-1.382%",
-    "volume": "5096",
-    "marketCap": "2485995.00",
+    "lastsale": "$4.40",
+    "netchange": "0.12",
+    "pctchange": "2.804%",
+    "volume": "9646",
+    "marketCap": "2555696.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6050,11 +6078,11 @@
   {
     "symbol": "BDSX",
     "name": "Biodesix Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "0.01",
-    "pctchange": "0.877%",
-    "volume": "195487",
-    "marketCap": "167287389.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.08",
+    "pctchange": "-6.957%",
+    "volume": "609146",
+    "marketCap": "155650006.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -6064,11 +6092,11 @@
   {
     "symbol": "BDTX",
     "name": "Black Diamond Therapeutics Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.452%",
-    "volume": "930125",
-    "marketCap": "124487139.00",
+    "lastsale": "$2.24",
+    "netchange": "0.04",
+    "pctchange": "1.818%",
+    "volume": "530765",
+    "marketCap": "126750541.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6078,10 +6106,10 @@
   {
     "symbol": "BEAG",
     "name": "Bold Eagle Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1506",
+    "lastsale": "$9.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.202%",
+    "volume": "20524",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6093,9 +6121,9 @@
     "symbol": "BEAGR",
     "name": "Bold Eagle Acquisition Corp. Right",
     "lastsale": "$0.22",
-    "netchange": "-0.0025",
-    "pctchange": "-1.124%",
-    "volume": "5253",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12754",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6106,10 +6134,10 @@
   {
     "symbol": "BEAGU",
     "name": "Bold Eagle Acquisition Corp. Units",
-    "lastsale": "$10.17",
-    "netchange": "0.06",
-    "pctchange": "0.593%",
-    "volume": "1684",
+    "lastsale": "$10.1001",
+    "netchange": "-0.0699",
+    "pctchange": "-0.687%",
+    "volume": "7716",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6120,11 +6148,11 @@
   {
     "symbol": "BEAM",
     "name": "Beam Therapeutics Inc. Common Stock",
-    "lastsale": "$23.44",
-    "netchange": "0.04",
-    "pctchange": "0.171%",
-    "volume": "950504",
-    "marketCap": "1940963897.00",
+    "lastsale": "$24.53",
+    "netchange": "1.09",
+    "pctchange": "4.65%",
+    "volume": "802769",
+    "marketCap": "2031222030.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6137,7 +6165,7 @@
     "lastsale": "$2.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "71974",
+    "volume": "47829",
     "marketCap": "57064106.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -6148,11 +6176,11 @@
   {
     "symbol": "BEATW",
     "name": "Heartbeam Inc. Warrant",
-    "lastsale": "$0.57",
-    "netchange": "-0.1199",
-    "pctchange": "-17.379%",
-    "volume": "27400",
-    "marketCap": "15199318.00",
+    "lastsale": "$0.5599",
+    "netchange": "-0.0101",
+    "pctchange": "-1.772%",
+    "volume": "15188",
+    "marketCap": "14929997.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6162,11 +6190,11 @@
   {
     "symbol": "BECN",
     "name": "Beacon Roofing Supply Inc. Common Stock",
-    "lastsale": "$115.92",
-    "netchange": "1.32",
-    "pctchange": "1.152%",
-    "volume": "1159010",
-    "marketCap": "7174055105.00",
+    "lastsale": "$116.05",
+    "netchange": "0.13",
+    "pctchange": "0.112%",
+    "volume": "928074",
+    "marketCap": "7182100543.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "RETAIL: Building Materials",
@@ -6176,11 +6204,11 @@
   {
     "symbol": "BEEM",
     "name": "Beam Global Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "-0.21",
-    "pctchange": "-6.481%",
-    "volume": "236241",
-    "marketCap": "44764920.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.09",
+    "pctchange": "-2.97%",
+    "volume": "183546",
+    "marketCap": "43435269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -6190,11 +6218,11 @@
   {
     "symbol": "BELFA",
     "name": "Bel Fuse Inc. Class A Common Stock",
-    "lastsale": "$89.39",
-    "netchange": "4.36",
-    "pctchange": "5.128%",
-    "volume": "8746",
-    "marketCap": "1121425350.00",
+    "lastsale": "$88.61",
+    "netchange": "-0.78",
+    "pctchange": "-0.873%",
+    "volume": "12273",
+    "marketCap": "1111640008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6204,11 +6232,11 @@
   {
     "symbol": "BELFB",
     "name": "Bel Fuse Inc. Class B Common Stock",
-    "lastsale": "$79.99",
-    "netchange": "0.27",
-    "pctchange": "0.339%",
-    "volume": "55633",
-    "marketCap": "1003499427.00",
+    "lastsale": "$82.43",
+    "netchange": "2.44",
+    "pctchange": "3.05%",
+    "volume": "96468",
+    "marketCap": "1034109986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6218,11 +6246,11 @@
   {
     "symbol": "BENF",
     "name": "Beneficient Class A Common Stock",
-    "lastsale": "$0.6471",
-    "netchange": "-0.0389",
-    "pctchange": "-5.671%",
-    "volume": "126846",
-    "marketCap": "3287660.00",
+    "lastsale": "$0.6286",
+    "netchange": "-0.0185",
+    "pctchange": "-2.859%",
+    "volume": "180880",
+    "marketCap": "3193669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6232,11 +6260,11 @@
   {
     "symbol": "BENFW",
     "name": "Beneficient Warrant",
-    "lastsale": "$0.009",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1451",
-    "marketCap": "45725.00",
+    "lastsale": "$0.0089",
+    "netchange": "-0.0001",
+    "pctchange": "-1.111%",
+    "volume": "44104",
+    "marketCap": "45217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6246,39 +6274,25 @@
   {
     "symbol": "BETR",
     "name": "Better Home & Finance Holding Company Class A Common Stock",
-    "lastsale": "$9.95",
-    "netchange": "-0.53",
-    "pctchange": "-5.057%",
-    "volume": "53735",
-    "marketCap": "150746480.00",
+    "lastsale": "$9.41",
+    "netchange": "-0.54",
+    "pctchange": "-5.427%",
+    "volume": "28686",
+    "marketCap": "142565264.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/betr"
   },
-  {
-    "symbol": "BETRW",
-    "name": "Better Home & Finance Holding Company Warrant",
-    "lastsale": "$0.0808",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
-    "marketCap": "1224152.00",
-    "country": "United Kingdom",
-    "ipoyear": "2021",
-    "industry": "Finance: Consumer Services",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/betrw"
-  },
   {
     "symbol": "BFC",
     "name": "Bank First Corporation Common Stock",
-    "lastsale": "$98.94",
-    "netchange": "1.40",
-    "pctchange": "1.435%",
-    "volume": "16210",
-    "marketCap": "990592920.00",
+    "lastsale": "$100.08",
+    "netchange": "1.14",
+    "pctchange": "1.152%",
+    "volume": "18149",
+    "marketCap": "1002006665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6288,11 +6302,11 @@
   {
     "symbol": "BFIN",
     "name": "BankFinancial Corporation Common Stock",
-    "lastsale": "$12.38",
-    "netchange": "0.18",
-    "pctchange": "1.475%",
-    "volume": "7174",
-    "marketCap": "154263194.00",
+    "lastsale": "$12.50",
+    "netchange": "0.12",
+    "pctchange": "0.969%",
+    "volume": "11985",
+    "marketCap": "155758475.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -6302,11 +6316,11 @@
   {
     "symbol": "BFRG",
     "name": "Bullfrog AI Holdings Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.01",
-    "pctchange": "0.474%",
-    "volume": "94227",
-    "marketCap": "18471882.00",
+    "lastsale": "$2.34",
+    "netchange": "0.22",
+    "pctchange": "10.377%",
+    "volume": "769578",
+    "marketCap": "20388776.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6316,11 +6330,11 @@
   {
     "symbol": "BFRGW",
     "name": "Bullfrog AI Holdings Inc. Warrants",
-    "lastsale": "$0.5002",
-    "netchange": "-0.0498",
-    "pctchange": "-9.055%",
-    "volume": "81706",
-    "marketCap": "4358319.00",
+    "lastsale": "$0.66",
+    "netchange": "0.1598",
+    "pctchange": "31.947%",
+    "volume": "73496",
+    "marketCap": "5750680.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6330,11 +6344,11 @@
   {
     "symbol": "BFRI",
     "name": "Biofrontera Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "0.03",
-    "pctchange": "2.804%",
-    "volume": "177162",
-    "marketCap": "8524132.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.08",
+    "pctchange": "-7.273%",
+    "volume": "163267",
+    "marketCap": "7904195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6347,7 +6361,7 @@
     "lastsale": "$0.078",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "88",
     "marketCap": "604438.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -6358,11 +6372,11 @@
   {
     "symbol": "BFST",
     "name": "Business First Bancshares Inc. Common Stock",
-    "lastsale": "$25.58",
-    "netchange": "0.45",
-    "pctchange": "1.791%",
-    "volume": "119888",
-    "marketCap": "755670419.00",
+    "lastsale": "$26.02",
+    "netchange": "0.44",
+    "pctchange": "1.72%",
+    "volume": "144583",
+    "marketCap": "768668659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6372,11 +6386,11 @@
   {
     "symbol": "BGC",
     "name": "BGC Group Inc. Class A Common Stock",
-    "lastsale": "$9.32",
-    "netchange": "-0.04",
-    "pctchange": "-0.427%",
-    "volume": "2341067",
-    "marketCap": "4470980679.00",
+    "lastsale": "$9.46",
+    "netchange": "0.14",
+    "pctchange": "1.502%",
+    "volume": "2083447",
+    "marketCap": "4538141333.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -6386,11 +6400,11 @@
   {
     "symbol": "BGFV",
     "name": "Big 5 Sporting Goods Corporation Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.01",
-    "pctchange": "0.599%",
-    "volume": "124282",
-    "marketCap": "38135664.00",
+    "lastsale": "$1.70",
+    "netchange": "0.02",
+    "pctchange": "1.19%",
+    "volume": "186712",
+    "marketCap": "38589660.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -6400,11 +6414,11 @@
   {
     "symbol": "BGLC",
     "name": "BioNexus Gene Lab Corp Common stock",
-    "lastsale": "$0.3775",
-    "netchange": "-0.0025",
-    "pctchange": "-0.658%",
-    "volume": "174104",
-    "marketCap": "6782793.00",
+    "lastsale": "$0.3699",
+    "netchange": "-0.0076",
+    "pctchange": "-2.013%",
+    "volume": "251107",
+    "marketCap": "6646239.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -6414,11 +6428,11 @@
   {
     "symbol": "BGM",
     "name": "BGM Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$9.5457",
-    "netchange": "0.1157",
-    "pctchange": "1.227%",
-    "volume": "31037",
-    "marketCap": "68251755.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.9457",
+    "pctchange": "-9.907%",
+    "volume": "240023",
+    "marketCap": "61490000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6428,11 +6442,11 @@
   {
     "symbol": "BHAT",
     "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares",
-    "lastsale": "$0.064",
-    "netchange": "0.0023",
-    "pctchange": "3.728%",
-    "volume": "62348604",
-    "marketCap": "3737490.00",
+    "lastsale": "$0.0585",
+    "netchange": "-0.0055",
+    "pctchange": "-8.594%",
+    "volume": "45403730",
+    "marketCap": "3416299.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -6442,11 +6456,11 @@
   {
     "symbol": "BHF",
     "name": "Brighthouse Financial Inc. Common Stock",
-    "lastsale": "$50.56",
-    "netchange": "0.45",
-    "pctchange": "0.898%",
-    "volume": "257572",
-    "marketCap": "3000950981.00",
+    "lastsale": "$51.49",
+    "netchange": "0.93",
+    "pctchange": "1.839%",
+    "volume": "396015",
+    "marketCap": "3056150435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6456,11 +6470,11 @@
   {
     "symbol": "BHFAL",
     "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058",
-    "lastsale": "$23.1987",
-    "netchange": "-0.2013",
-    "pctchange": "-0.86%",
-    "volume": "3862",
-    "marketCap": "1376941486.00",
+    "lastsale": "$23.60",
+    "netchange": "0.4013",
+    "pctchange": "1.73%",
+    "volume": "25376",
+    "marketCap": "1400760347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6470,11 +6484,11 @@
   {
     "symbol": "BHFAM",
     "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$15.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.063%",
-    "volume": "31653",
-    "marketCap": "946700319.00",
+    "lastsale": "$16.19",
+    "netchange": "0.24",
+    "pctchange": "1.505%",
+    "volume": "37629",
+    "marketCap": "960945340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6484,11 +6498,11 @@
   {
     "symbol": "BHFAN",
     "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C",
-    "lastsale": "$18.00",
-    "netchange": "-0.10",
-    "pctchange": "-0.552%",
-    "volume": "41026",
-    "marketCap": "1068376536.00",
+    "lastsale": "$18.35",
+    "netchange": "0.35",
+    "pctchange": "1.944%",
+    "volume": "73891",
+    "marketCap": "1089150524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6498,11 +6512,11 @@
   {
     "symbol": "BHFAO",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$22.99",
-    "netchange": "0.10",
-    "pctchange": "0.437%",
-    "volume": "37408",
-    "marketCap": "1364554253.00",
+    "lastsale": "$23.28",
+    "netchange": "0.29",
+    "pctchange": "1.261%",
+    "volume": "48143",
+    "marketCap": "1381766987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6512,11 +6526,11 @@
   {
     "symbol": "BHFAP",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$22.37",
-    "netchange": "-0.06",
-    "pctchange": "-0.267%",
-    "volume": "26997",
-    "marketCap": "1327754617.00",
+    "lastsale": "$22.82",
+    "netchange": "0.45",
+    "pctchange": "2.012%",
+    "volume": "32307",
+    "marketCap": "1354464031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6526,11 +6540,11 @@
   {
     "symbol": "BHIL",
     "name": "Benson Hill Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.02",
-    "pctchange": "-1.047%",
-    "volume": "20464",
-    "marketCap": "11555498.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.17",
+    "pctchange": "-8.995%",
+    "volume": "29349",
+    "marketCap": "10516114.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6540,11 +6554,11 @@
   {
     "symbol": "BHRB",
     "name": "Burke & Herbert Financial Services Corp. Common Stock",
-    "lastsale": "$62.18",
-    "netchange": "0.97",
-    "pctchange": "1.585%",
-    "volume": "24404",
-    "marketCap": "930693203.00",
+    "lastsale": "$62.72",
+    "netchange": "0.54",
+    "pctchange": "0.868%",
+    "volume": "26597",
+    "marketCap": "938775775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6554,11 +6568,11 @@
   {
     "symbol": "BHST",
     "name": "BioHarvest Sciences Inc. Common Stock",
-    "lastsale": "$5.8287",
-    "netchange": "-0.0713",
-    "pctchange": "-1.208%",
-    "volume": "2571",
-    "marketCap": "100998058.00",
+    "lastsale": "$5.8024",
+    "netchange": "-0.0263",
+    "pctchange": "-0.451%",
+    "volume": "10930",
+    "marketCap": "100542339.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -6568,11 +6582,11 @@
   {
     "symbol": "BIAF",
     "name": "bioAffinity Technologies Inc. Common Stock",
-    "lastsale": "$0.675",
-    "netchange": "-0.0489",
-    "pctchange": "-6.755%",
-    "volume": "167755",
-    "marketCap": "10519629.00",
+    "lastsale": "$0.6749",
+    "netchange": "-0.0001",
+    "pctchange": "-0.015%",
+    "volume": "71067",
+    "marketCap": "10518070.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6582,11 +6596,11 @@
   {
     "symbol": "BIAFW",
     "name": "bioAffinity Technologies Inc. Warrant",
-    "lastsale": "$0.49",
-    "netchange": "-0.06",
-    "pctchange": "-10.909%",
-    "volume": "1641",
-    "marketCap": "7636471.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.01",
+    "pctchange": "-2.041%",
+    "volume": "200",
+    "marketCap": "7480625.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6596,11 +6610,11 @@
   {
     "symbol": "BIDU",
     "name": "Baidu Inc. ADS",
-    "lastsale": "$82.92",
-    "netchange": "2.19",
-    "pctchange": "2.713%",
-    "volume": "3057500",
-    "marketCap": "29075808861.00",
+    "lastsale": "$83.69",
+    "netchange": "0.77",
+    "pctchange": "0.929%",
+    "volume": "2801313",
+    "marketCap": "29345808533.00",
     "country": "China",
     "ipoyear": "2005",
     "industry": "Computer Software: Programming Data Processing",
@@ -6611,9 +6625,9 @@
     "symbol": "BIGC",
     "name": "BigCommerce Holdings Inc. Series 1 Common Stock",
     "lastsale": "$6.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.163%",
-    "volume": "538604",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "394327",
     "marketCap": "480469277.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -6624,11 +6638,11 @@
   {
     "symbol": "BIIB",
     "name": "Biogen Inc. Common Stock",
-    "lastsale": "$140.55",
-    "netchange": "-0.68",
-    "pctchange": "-0.481%",
-    "volume": "1149871",
-    "marketCap": "20480853237.00",
+    "lastsale": "$140.98",
+    "netchange": "0.43",
+    "pctchange": "0.306%",
+    "volume": "1182887",
+    "marketCap": "20543512553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6638,11 +6652,11 @@
   {
     "symbol": "BILI",
     "name": "Bilibili Inc. American Depositary Shares",
-    "lastsale": "$17.47",
-    "netchange": "0.49",
-    "pctchange": "2.886%",
-    "volume": "6046838",
-    "marketCap": "7200379750.00",
+    "lastsale": "$17.05",
+    "netchange": "-0.42",
+    "pctchange": "-2.404%",
+    "volume": "4162260",
+    "marketCap": "7027273883.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -6652,11 +6666,11 @@
   {
     "symbol": "BIOA",
     "name": "BioAge Labs Inc. Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "0.10",
-    "pctchange": "1.984%",
-    "volume": "215032",
-    "marketCap": "184262513.00",
+    "lastsale": "$5.33",
+    "netchange": "0.19",
+    "pctchange": "3.696%",
+    "volume": "254207",
+    "marketCap": "191073774.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6666,11 +6680,11 @@
   {
     "symbol": "BIOX",
     "name": "Bioceres Crop Solutions Corp. Ordinary Shares",
-    "lastsale": "$6.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.289%",
-    "volume": "123341",
-    "marketCap": "433026048.00",
+    "lastsale": "$7.22",
+    "netchange": "0.33",
+    "pctchange": "4.79%",
+    "volume": "209880",
+    "marketCap": "453766047.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -6680,11 +6694,11 @@
   {
     "symbol": "BIRD",
     "name": "Allbirds Inc. Class A Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.287%",
-    "volume": "16908",
-    "marketCap": "55129972.00",
+    "lastsale": "$6.81",
+    "netchange": "-0.14",
+    "pctchange": "-2.014%",
+    "volume": "35709",
+    "marketCap": "54019440.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -6694,11 +6708,11 @@
   {
     "symbol": "BITF",
     "name": "Bitfarms Ltd. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.04",
-    "pctchange": "2.439%",
-    "volume": "49280405",
-    "marketCap": "793800581.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.595%",
+    "volume": "53164476",
+    "marketCap": "789075578.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6708,11 +6722,11 @@
   {
     "symbol": "BIVI",
     "name": "BioVie Inc. Class A Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "0.01",
-    "pctchange": "0.448%",
-    "volume": "438405",
-    "marketCap": "39800710.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.19",
+    "pctchange": "-8.482%",
+    "volume": "1491920",
+    "marketCap": "36424757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6722,11 +6736,11 @@
   {
     "symbol": "BJDX",
     "name": "Bluejay Diagnostics Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.20",
-    "pctchange": "-5.634%",
-    "volume": "22658",
-    "marketCap": "1852061.00",
+    "lastsale": "$3.57",
+    "netchange": "0.22",
+    "pctchange": "6.567%",
+    "volume": "33146",
+    "marketCap": "1973689.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6736,11 +6750,11 @@
   {
     "symbol": "BJRI",
     "name": "BJ's Restaurants Inc. Common Stock",
-    "lastsale": "$34.30",
-    "netchange": "0.28",
-    "pctchange": "0.823%",
-    "volume": "182835",
-    "marketCap": "782606842.00",
+    "lastsale": "$35.41",
+    "netchange": "1.11",
+    "pctchange": "3.236%",
+    "volume": "248675",
+    "marketCap": "807933186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -6750,10 +6764,10 @@
   {
     "symbol": "BKHA",
     "name": "Black Hawk Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$10.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.395",
+    "netchange": "-0.005",
+    "pctchange": "-0.048%",
+    "volume": "4419",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6764,10 +6778,10 @@
   {
     "symbol": "BKHAR",
     "name": "Black Hawk Acquisition Corporation Rights",
-    "lastsale": "$1.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
+    "lastsale": "$1.48",
+    "netchange": "0.28",
+    "pctchange": "23.333%",
+    "volume": "18451",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6778,11 +6792,11 @@
   {
     "symbol": "BKNG",
     "name": "Booking Holdings Inc. Common Stock",
-    "lastsale": "$4926.80",
-    "netchange": "61.80",
-    "pctchange": "1.27%",
-    "volume": "260148",
-    "marketCap": "163060885608.00",
+    "lastsale": "$4686.41",
+    "netchange": "-240.39",
+    "pctchange": "-4.879%",
+    "volume": "405901",
+    "marketCap": "155104766770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -6792,11 +6806,11 @@
   {
     "symbol": "BKR",
     "name": "Baker Hughes Company Class A Common Stock",
-    "lastsale": "$46.54",
-    "netchange": "0.21",
-    "pctchange": "0.453%",
-    "volume": "8479367",
-    "marketCap": "46052531151.00",
+    "lastsale": "$47.04",
+    "netchange": "0.50",
+    "pctchange": "1.074%",
+    "volume": "9638843",
+    "marketCap": "46547294055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -6806,11 +6820,11 @@
   {
     "symbol": "BKYI",
     "name": "BIO-key International Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.38",
-    "pctchange": "-18.009%",
-    "volume": "1204375",
-    "marketCap": "5409795.00",
+    "lastsale": "$1.81",
+    "netchange": "0.08",
+    "pctchange": "4.624%",
+    "volume": "1835441",
+    "marketCap": "5659959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -6820,11 +6834,11 @@
   {
     "symbol": "BL",
     "name": "BlackLine Inc. Common Stock",
-    "lastsale": "$59.65",
-    "netchange": "-0.36",
-    "pctchange": "-0.60%",
-    "volume": "425665",
-    "marketCap": "3727261328.00",
+    "lastsale": "$61.20",
+    "netchange": "1.55",
+    "pctchange": "2.598%",
+    "volume": "442540",
+    "marketCap": "3824113885.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -6837,7 +6851,7 @@
     "lastsale": "$11.35",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "132",
+    "volume": "40",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6845,13 +6859,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/blac"
   },
+  {
+    "symbol": "BLACR",
+    "name": "Bellevue Life Sciences Acquisition Corp. Rights",
+    "lastsale": "$0.1201",
+    "netchange": "-0.0441",
+    "pctchange": "-26.857%",
+    "volume": "4502",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/blacr"
+  },
   {
     "symbol": "BLACW",
     "name": "Bellevue Life Sciences Acquisition Corp. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "595",
+    "lastsale": "$0.0299",
+    "netchange": "-0.0101",
+    "pctchange": "-25.25%",
+    "volume": "8090",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6862,11 +6890,11 @@
   {
     "symbol": "BLBD",
     "name": "Blue Bird Corporation Common Stock",
-    "lastsale": "$40.96",
-    "netchange": "-1.39",
-    "pctchange": "-3.282%",
-    "volume": "671992",
-    "marketCap": "1321698181.00",
+    "lastsale": "$42.06",
+    "netchange": "1.10",
+    "pctchange": "2.686%",
+    "volume": "612713",
+    "marketCap": "1357193005.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6876,11 +6904,11 @@
   {
     "symbol": "BLBX",
     "name": "Blackboxstocks Inc. Common Stock",
-    "lastsale": "$1.8101",
-    "netchange": "-0.1299",
-    "pctchange": "-6.696%",
-    "volume": "64556",
-    "marketCap": "6386083.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.1201",
+    "pctchange": "-6.635%",
+    "volume": "50504",
+    "marketCap": "5962367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6890,11 +6918,11 @@
   {
     "symbol": "BLDE",
     "name": "Blade Air Mobility Inc. Class A Common Stock",
-    "lastsale": "$4.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "587439",
-    "marketCap": "321870635.00",
+    "lastsale": "$4.17",
+    "netchange": "0.06",
+    "pctchange": "1.46%",
+    "volume": "625119",
+    "marketCap": "326569476.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6904,11 +6932,11 @@
   {
     "symbol": "BLDEW",
     "name": "Blade Air Mobility Inc. Warrants",
-    "lastsale": "$0.4034",
-    "netchange": "-0.0266",
-    "pctchange": "-6.186%",
-    "volume": "129101",
-    "marketCap": "31591877.00",
+    "lastsale": "$0.4106",
+    "netchange": "0.0072",
+    "pctchange": "1.785%",
+    "volume": "71906",
+    "marketCap": "32155738.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6918,11 +6946,11 @@
   {
     "symbol": "BLDP",
     "name": "Ballard Power Systems Inc. Common Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.05",
-    "pctchange": "-3.067%",
-    "volume": "2854581",
-    "marketCap": "473065239.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.06",
+    "pctchange": "-3.797%",
+    "volume": "9288536",
+    "marketCap": "455100736.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6932,11 +6960,11 @@
   {
     "symbol": "BLFS",
     "name": "BioLife Solutions Inc. Common Stock",
-    "lastsale": "$26.14",
-    "netchange": "-0.31",
-    "pctchange": "-1.172%",
-    "volume": "146801",
-    "marketCap": "1212561774.00",
+    "lastsale": "$27.48",
+    "netchange": "1.34",
+    "pctchange": "5.126%",
+    "volume": "207964",
+    "marketCap": "1274720641.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -6946,11 +6974,11 @@
   {
     "symbol": "BLFY",
     "name": "Blue Foundry Bancorp Common Stock",
-    "lastsale": "$9.41",
-    "netchange": "0.04",
-    "pctchange": "0.427%",
-    "volume": "36500",
-    "marketCap": "214512938.00",
+    "lastsale": "$9.54",
+    "netchange": "0.13",
+    "pctchange": "1.382%",
+    "volume": "32519",
+    "marketCap": "217476454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -6960,11 +6988,11 @@
   {
     "symbol": "BLIN",
     "name": "Bridgeline Digital Inc. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.07",
-    "pctchange": "4.192%",
-    "volume": "82406",
-    "marketCap": "18126640.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.11",
+    "pctchange": "-6.322%",
+    "volume": "102715",
+    "marketCap": "16980703.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Computer Software: Prepackaged Software",
@@ -6974,11 +7002,11 @@
   {
     "symbol": "BLKB",
     "name": "Blackbaud Inc. Common Stock",
-    "lastsale": "$78.07",
-    "netchange": "0.67",
-    "pctchange": "0.866%",
-    "volume": "117755",
-    "marketCap": "3959529121.00",
+    "lastsale": "$78.36",
+    "netchange": "0.29",
+    "pctchange": "0.371%",
+    "volume": "123062",
+    "marketCap": "3974237248.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -6988,11 +7016,11 @@
   {
     "symbol": "BLMN",
     "name": "Bloomin' Brands Inc. Common Stock",
-    "lastsale": "$11.29",
-    "netchange": "-0.20",
-    "pctchange": "-1.741%",
-    "volume": "1532423",
-    "marketCap": "957878283.00",
+    "lastsale": "$12.11",
+    "netchange": "0.82",
+    "pctchange": "7.263%",
+    "volume": "2246441",
+    "marketCap": "1027449602.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Restaurants",
@@ -7002,11 +7030,11 @@
   {
     "symbol": "BLMZ",
     "name": "BloomZ Inc. Ordinary Shares",
-    "lastsale": "$0.52",
-    "netchange": "0.0201",
-    "pctchange": "4.021%",
-    "volume": "77930",
-    "marketCap": "6983600.00",
+    "lastsale": "$0.499",
+    "netchange": "-0.021",
+    "pctchange": "-4.038%",
+    "volume": "171218",
+    "marketCap": "6701570.00",
     "country": "Japan",
     "ipoyear": "2024",
     "industry": "Movies/Entertainment",
@@ -7016,11 +7044,11 @@
   {
     "symbol": "BLNK",
     "name": "Blink Charging Co. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3416209",
-    "marketCap": "148727847.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.08",
+    "pctchange": "-5.442%",
+    "volume": "5889157",
+    "marketCap": "140633814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7030,11 +7058,11 @@
   {
     "symbol": "BLRX",
     "name": "BioLineRx Ltd. American Depositary Shares",
-    "lastsale": "$0.1015",
-    "netchange": "-0.0204",
-    "pctchange": "-16.735%",
-    "volume": "25784627",
-    "marketCap": "8113910.00",
+    "lastsale": "$0.105",
+    "netchange": "0.0035",
+    "pctchange": "3.448%",
+    "volume": "10985762",
+    "marketCap": "8393700.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7044,11 +7072,11 @@
   {
     "symbol": "BLTE",
     "name": "Belite Bio Inc American Depositary Shares",
-    "lastsale": "$56.21",
-    "netchange": "3.17",
-    "pctchange": "5.977%",
-    "volume": "42762",
-    "marketCap": "1638490247.00",
+    "lastsale": "$58.22",
+    "netchange": "2.01",
+    "pctchange": "3.576%",
+    "volume": "94573",
+    "marketCap": "1697080630.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7058,11 +7086,11 @@
   {
     "symbol": "BLUE",
     "name": "bluebird bio Inc. Common Stock",
-    "lastsale": "$8.35",
-    "netchange": "0.09",
-    "pctchange": "1.09%",
-    "volume": "109899",
-    "marketCap": "81180512.00",
+    "lastsale": "$8.14",
+    "netchange": "-0.21",
+    "pctchange": "-2.515%",
+    "volume": "111259",
+    "marketCap": "79138846.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7072,11 +7100,11 @@
   {
     "symbol": "BLZE",
     "name": "Backblaze Inc. Class A Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "0.05",
-    "pctchange": "0.825%",
-    "volume": "197838",
-    "marketCap": "271284000.00",
+    "lastsale": "$6.34",
+    "netchange": "0.23",
+    "pctchange": "3.764%",
+    "volume": "207923",
+    "marketCap": "281496000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7086,11 +7114,11 @@
   {
     "symbol": "BMBL",
     "name": "Bumble Inc. Class A Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "-0.125",
-    "pctchange": "-1.597%",
-    "volume": "5128443",
-    "marketCap": "833004365.00",
+    "lastsale": "$7.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.519%",
+    "volume": "3531035",
+    "marketCap": "828677069.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -7100,11 +7128,11 @@
   {
     "symbol": "BMEA",
     "name": "Biomea Fusion Inc. Common Stock",
-    "lastsale": "$3.975",
-    "netchange": "-0.085",
-    "pctchange": "-2.094%",
-    "volume": "361405",
-    "marketCap": "144048781.00",
+    "lastsale": "$4.25",
+    "netchange": "0.275",
+    "pctchange": "6.918%",
+    "volume": "1209389",
+    "marketCap": "154014420.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7114,11 +7142,11 @@
   {
     "symbol": "BMR",
     "name": "Beamr Imaging Ltd. Ordinary Share",
-    "lastsale": "$3.87",
-    "netchange": "-0.04",
-    "pctchange": "-1.023%",
-    "volume": "188082",
-    "marketCap": "60023700.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.775%",
+    "volume": "200249",
+    "marketCap": "59558400.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -7128,11 +7156,11 @@
   {
     "symbol": "BMRA",
     "name": "Biomerica Inc. Common Stock",
-    "lastsale": "$0.64",
-    "netchange": "-0.066",
-    "pctchange": "-9.348%",
-    "volume": "11588411",
-    "marketCap": "11735676.00",
+    "lastsale": "$0.60",
+    "netchange": "-0.04",
+    "pctchange": "-6.25%",
+    "volume": "4501298",
+    "marketCap": "11002196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -7142,11 +7170,11 @@
   {
     "symbol": "BMRC",
     "name": "Bank of Marin Bancorp Common Stock",
-    "lastsale": "$23.43",
-    "netchange": "0.11",
-    "pctchange": "0.472%",
-    "volume": "42011",
-    "marketCap": "376821902.00",
+    "lastsale": "$23.70",
+    "netchange": "0.27",
+    "pctchange": "1.152%",
+    "volume": "41735",
+    "marketCap": "381164280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7156,11 +7184,11 @@
   {
     "symbol": "BMRN",
     "name": "BioMarin Pharmaceutical Inc. Common Stock",
-    "lastsale": "$61.53",
-    "netchange": "0.28",
-    "pctchange": "0.457%",
-    "volume": "2637059",
-    "marketCap": "11726572974.00",
+    "lastsale": "$62.53",
+    "netchange": "1.00",
+    "pctchange": "1.625%",
+    "volume": "2324105",
+    "marketCap": "11917155990.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7170,11 +7198,11 @@
   {
     "symbol": "BNAI",
     "name": "Brand Engagement Network Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "0.0294",
-    "pctchange": "4.895%",
-    "volume": "1161398",
-    "marketCap": "23897011.00",
+    "lastsale": "$0.5982",
+    "netchange": "-0.0318",
+    "pctchange": "-5.048%",
+    "volume": "385150",
+    "marketCap": "22690781.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7185,9 +7213,9 @@
     "symbol": "BNAIW",
     "name": "Brand Engagement Network Inc. Warrant",
     "lastsale": "$0.05",
-    "netchange": "-0.0001",
-    "pctchange": "-0.20%",
-    "volume": "43456",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4468",
     "marketCap": "1896588.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7198,11 +7226,11 @@
   {
     "symbol": "BNGO",
     "name": "Bionano Genomics Inc. Common Stock",
-    "lastsale": "$0.1934",
-    "netchange": "-0.0121",
-    "pctchange": "-5.888%",
-    "volume": "7250226",
-    "marketCap": "19725490.00",
+    "lastsale": "$0.1801",
+    "netchange": "-0.0133",
+    "pctchange": "-6.877%",
+    "volume": "8431971",
+    "marketCap": "18368980.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7212,10 +7240,10 @@
   {
     "symbol": "BNIX",
     "name": "Bannix Acquisition Corp. Common Stock",
-    "lastsale": "$12.01",
-    "netchange": "0.41",
-    "pctchange": "3.534%",
-    "volume": "12359",
+    "lastsale": "$11.70",
+    "netchange": "-0.31",
+    "pctchange": "-2.581%",
+    "volume": "1735",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7226,10 +7254,10 @@
   {
     "symbol": "BNIXR",
     "name": "Bannix Acquisition Corp. Right",
-    "lastsale": "$0.0969",
-    "netchange": "0.007",
-    "pctchange": "7.786%",
-    "volume": "100",
+    "lastsale": "$0.1168",
+    "netchange": "0.0199",
+    "pctchange": "20.537%",
+    "volume": "78530",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7240,10 +7268,10 @@
   {
     "symbol": "BNIXW",
     "name": "Bannix Acquisition Corp. Warrant",
-    "lastsale": "$0.0181",
-    "netchange": "-0.0122",
-    "pctchange": "-40.264%",
-    "volume": "286635",
+    "lastsale": "$0.0299",
+    "netchange": "0.0118",
+    "pctchange": "65.193%",
+    "volume": "1660",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7254,11 +7282,11 @@
   {
     "symbol": "BNR",
     "name": "Burning Rock Biotech Limited American Depositary Shares",
-    "lastsale": "$6.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "136",
-    "marketCap": "66989481.00",
+    "lastsale": "$6.81",
+    "netchange": "0.28",
+    "pctchange": "4.288%",
+    "volume": "12328",
+    "marketCap": "69861924.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -7268,11 +7296,11 @@
   {
     "symbol": "BNRG",
     "name": "Brenmiller Energy Ltd Ordinary Shares",
-    "lastsale": "$1.80",
-    "netchange": "0.04",
-    "pctchange": "2.273%",
-    "volume": "183834",
-    "marketCap": "3873141.00",
+    "lastsale": "$2.13",
+    "netchange": "0.33",
+    "pctchange": "18.333%",
+    "volume": "1117273",
+    "marketCap": "4583217.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Building Products",
@@ -7282,11 +7310,11 @@
   {
     "symbol": "BNTC",
     "name": "Benitec Biopharma Inc. Common Stock",
-    "lastsale": "$10.30",
-    "netchange": "-0.76",
-    "pctchange": "-6.872%",
-    "volume": "30696",
-    "marketCap": "239129178.00",
+    "lastsale": "$10.77",
+    "netchange": "0.47",
+    "pctchange": "4.563%",
+    "volume": "14486",
+    "marketCap": "250040897.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7296,11 +7324,11 @@
   {
     "symbol": "BNTX",
     "name": "BioNTech SE American Depositary Share",
-    "lastsale": "$111.93",
-    "netchange": "-0.83",
-    "pctchange": "-0.736%",
-    "volume": "458339",
-    "marketCap": "26608641519.00",
+    "lastsale": "$117.25",
+    "netchange": "5.32",
+    "pctchange": "4.753%",
+    "volume": "747859",
+    "marketCap": "27873342429.00",
     "country": "Germany",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7310,11 +7338,11 @@
   {
     "symbol": "BNZI",
     "name": "Banzai International Inc. Class A Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.15",
-    "pctchange": "11.45%",
-    "volume": "919516",
-    "marketCap": "8592412.00",
+    "lastsale": "$1.47",
+    "netchange": "0.01",
+    "pctchange": "0.685%",
+    "volume": "260760",
+    "marketCap": "8651265.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7324,11 +7352,11 @@
   {
     "symbol": "BNZIW",
     "name": "Banzai International Inc. Warrant",
-    "lastsale": "$0.0178",
-    "netchange": "0.0009",
-    "pctchange": "5.325%",
-    "volume": "14664",
-    "marketCap": "104757.00",
+    "lastsale": "$0.0176",
+    "netchange": "-0.0002",
+    "pctchange": "-1.124%",
+    "volume": "8225",
+    "marketCap": "103580.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7338,11 +7366,11 @@
   {
     "symbol": "BOF",
     "name": "BranchOut Food Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.556%",
-    "volume": "156798",
-    "marketCap": "14057232.00",
+    "lastsale": "$1.745",
+    "netchange": "-0.045",
+    "pctchange": "-2.514%",
+    "volume": "178838",
+    "marketCap": "13703837.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -7352,11 +7380,11 @@
   {
     "symbol": "BOKF",
     "name": "BOK Financial Corporation Common Stock",
-    "lastsale": "$112.99",
-    "netchange": "1.87",
-    "pctchange": "1.683%",
-    "volume": "158679",
-    "marketCap": "7244739937.00",
+    "lastsale": "$114.26",
+    "netchange": "1.27",
+    "pctchange": "1.124%",
+    "volume": "228102",
+    "marketCap": "7326170326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7366,11 +7394,11 @@
   {
     "symbol": "BOLD",
     "name": "Boundless Bio Inc. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "-0.01",
-    "pctchange": "-0.394%",
-    "volume": "139137",
-    "marketCap": "56419109.00",
+    "lastsale": "$2.57",
+    "netchange": "0.04",
+    "pctchange": "1.581%",
+    "volume": "170812",
+    "marketCap": "57311111.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7380,11 +7408,11 @@
   {
     "symbol": "BOLT",
     "name": "Bolt Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.5126",
-    "netchange": "-0.0084",
-    "pctchange": "-1.612%",
-    "volume": "57951",
-    "marketCap": "19618741.00",
+    "lastsale": "$0.529",
+    "netchange": "0.0164",
+    "pctchange": "3.199%",
+    "volume": "128789",
+    "marketCap": "20246418.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7394,11 +7422,11 @@
   {
     "symbol": "BON",
     "name": "Bon Natural Life Limited Ordinary Shares",
-    "lastsale": "$1.4926",
-    "netchange": "-0.1674",
-    "pctchange": "-10.084%",
-    "volume": "101136",
-    "marketCap": "5925622.00",
+    "lastsale": "$1.395",
+    "netchange": "-0.0976",
+    "pctchange": "-6.539%",
+    "volume": "37332",
+    "marketCap": "5538150.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -7408,11 +7436,11 @@
   {
     "symbol": "BOOM",
     "name": "DMC Global Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "-0.10",
-    "pctchange": "-1.325%",
-    "volume": "146613",
-    "marketCap": "149197358.00",
+    "lastsale": "$7.52",
+    "netchange": "0.07",
+    "pctchange": "0.94%",
+    "volume": "176544",
+    "marketCap": "150599212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7422,11 +7450,11 @@
   {
     "symbol": "BOSC",
     "name": "B.O.S. Better Online Solutions Common Stock",
-    "lastsale": "$3.785",
-    "netchange": "0.005",
-    "pctchange": "0.132%",
-    "volume": "52340",
-    "marketCap": "21756248.00",
+    "lastsale": "$3.98",
+    "netchange": "0.195",
+    "pctchange": "5.152%",
+    "volume": "163767",
+    "marketCap": "22877112.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -7436,11 +7464,11 @@
   {
     "symbol": "BOTJ",
     "name": "Bank of the James Financial Group Inc. Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "0.54",
-    "pctchange": "4.012%",
-    "volume": "13041",
-    "marketCap": "63606732.00",
+    "lastsale": "$13.35",
+    "netchange": "-0.65",
+    "pctchange": "-4.643%",
+    "volume": "6121",
+    "marketCap": "60653562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7450,10 +7478,10 @@
   {
     "symbol": "BOWN",
     "name": "Bowen Acquisition Corp Ordinary Shares",
-    "lastsale": "$7.35",
-    "netchange": "0.95",
-    "pctchange": "14.844%",
-    "volume": "16484",
+    "lastsale": "$6.84",
+    "netchange": "-0.51",
+    "pctchange": "-6.939%",
+    "volume": "3378",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7464,10 +7492,10 @@
   {
     "symbol": "BOWNR",
     "name": "Bowen Acquisition Corp Rights",
-    "lastsale": "$0.2602",
-    "netchange": "-0.0098",
-    "pctchange": "-3.63%",
-    "volume": "42875",
+    "lastsale": "$0.25",
+    "netchange": "-0.0102",
+    "pctchange": "-3.92%",
+    "volume": "42201",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7478,10 +7506,10 @@
   {
     "symbol": "BOWNU",
     "name": "Bowen Acquisition Corp Unit",
-    "lastsale": "$9.29",
-    "netchange": "-0.06",
-    "pctchange": "-0.642%",
-    "volume": "98814",
+    "lastsale": "$9.71",
+    "netchange": "0.42",
+    "pctchange": "4.521%",
+    "volume": "5490",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7492,11 +7520,11 @@
   {
     "symbol": "BOXL",
     "name": "Boxlight Corporation Class A Common Stock",
-    "lastsale": "$0.91",
-    "netchange": "0.0145",
-    "pctchange": "1.619%",
-    "volume": "282978",
-    "marketCap": "8945692.00",
+    "lastsale": "$0.9916",
+    "netchange": "0.0816",
+    "pctchange": "8.967%",
+    "volume": "1388400",
+    "marketCap": "9747855.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -7506,11 +7534,11 @@
   {
     "symbol": "BPMC",
     "name": "Blueprint Medicines Corporation Common Stock",
-    "lastsale": "$110.05",
-    "netchange": "6.10",
-    "pctchange": "5.868%",
-    "volume": "970190",
-    "marketCap": "6991018472.00",
+    "lastsale": "$111.96",
+    "netchange": "1.91",
+    "pctchange": "1.736%",
+    "volume": "795120",
+    "marketCap": "7112352822.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7520,11 +7548,11 @@
   {
     "symbol": "BPOP",
     "name": "Popular Inc. Common Stock",
-    "lastsale": "$99.64",
-    "netchange": "0.93",
-    "pctchange": "0.942%",
-    "volume": "452885",
-    "marketCap": "7104943092.00",
+    "lastsale": "$100.73",
+    "netchange": "1.09",
+    "pctchange": "1.094%",
+    "volume": "402097",
+    "marketCap": "7182666777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7534,11 +7562,11 @@
   {
     "symbol": "BPOPM",
     "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
-    "lastsale": "$25.92",
-    "netchange": "0.10",
-    "pctchange": "0.387%",
-    "volume": "4596",
-    "marketCap": "1848254967.00",
+    "lastsale": "$25.97",
+    "netchange": "0.05",
+    "pctchange": "0.193%",
+    "volume": "1908",
+    "marketCap": "1851820274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7548,11 +7576,11 @@
   {
     "symbol": "BPRN",
     "name": "Princeton Bancorp Inc. Common Stock (PA)",
-    "lastsale": "$33.13",
-    "netchange": "0.31",
-    "pctchange": "0.945%",
-    "volume": "7325",
-    "marketCap": "226905647.00",
+    "lastsale": "$33.54",
+    "netchange": "0.41",
+    "pctchange": "1.238%",
+    "volume": "4982",
+    "marketCap": "229713716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7562,11 +7590,11 @@
   {
     "symbol": "BPTH",
     "name": "Bio-Path Holdings Inc. Common Stock",
-    "lastsale": "$0.82",
-    "netchange": "0.006",
-    "pctchange": "0.737%",
-    "volume": "106243",
-    "marketCap": "3531651.00",
+    "lastsale": "$0.8423",
+    "netchange": "0.0223",
+    "pctchange": "2.72%",
+    "volume": "93258",
+    "marketCap": "3627695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7576,11 +7604,11 @@
   {
     "symbol": "BPYPM",
     "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1",
-    "lastsale": "$15.80",
-    "netchange": "-0.21",
-    "pctchange": "-1.312%",
-    "volume": "4008",
-    "marketCap": "14241235990.00",
+    "lastsale": "$16.01",
+    "netchange": "0.21",
+    "pctchange": "1.329%",
+    "volume": "24068",
+    "marketCap": "14430518241.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7590,11 +7618,11 @@
   {
     "symbol": "BPYPN",
     "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3",
-    "lastsale": "$13.53",
-    "netchange": "0.18",
-    "pctchange": "1.348%",
-    "volume": "11285",
-    "marketCap": "12195184997.00",
+    "lastsale": "$13.82",
+    "netchange": "0.29",
+    "pctchange": "2.143%",
+    "volume": "5958",
+    "marketCap": "12456574771.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7604,11 +7632,11 @@
   {
     "symbol": "BPYPO",
     "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2",
-    "lastsale": "$14.50",
-    "netchange": "0.18",
-    "pctchange": "1.257%",
-    "volume": "5247",
-    "marketCap": "13069488725.00",
+    "lastsale": "$14.76",
+    "netchange": "0.26",
+    "pctchange": "1.793%",
+    "volume": "5615",
+    "marketCap": "13303838178.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7618,11 +7646,11 @@
   {
     "symbol": "BPYPP",
     "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$14.815",
-    "netchange": "0.115",
-    "pctchange": "0.782%",
-    "volume": "9083",
-    "marketCap": "13353412101.00",
+    "lastsale": "$15.0889",
+    "netchange": "0.2739",
+    "pctchange": "1.849%",
+    "volume": "16280",
+    "marketCap": "13600290236.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7632,10 +7660,10 @@
   {
     "symbol": "BRAC",
     "name": "Broad Capital Acquisition Corp Common Stock",
-    "lastsale": "$11.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13",
+    "lastsale": "$11.81",
+    "netchange": "0.03",
+    "pctchange": "0.255%",
+    "volume": "1875",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7643,27 +7671,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/brac"
   },
-  {
-    "symbol": "BRACR",
-    "name": "Broad Capital Acquisition Corp Rights",
-    "lastsale": "$0.19",
-    "netchange": "0.0183",
-    "pctchange": "10.658%",
-    "volume": "7052",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bracr"
-  },
   {
     "symbol": "BRACU",
     "name": "Broad Capital Acquisition Corp Unit",
-    "lastsale": "$11.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1231",
+    "lastsale": "$11.62",
+    "netchange": "-0.03",
+    "pctchange": "-0.258%",
+    "volume": "3934",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7674,11 +7688,11 @@
   {
     "symbol": "BRAG",
     "name": "Bragg Gaming Group Inc. Common Shares",
-    "lastsale": "$4.17",
-    "netchange": "0.09",
-    "pctchange": "2.206%",
-    "volume": "74667",
-    "marketCap": "104025971.00",
+    "lastsale": "$4.32",
+    "netchange": "0.15",
+    "pctchange": "3.597%",
+    "volume": "129078",
+    "marketCap": "107767912.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -7688,11 +7702,11 @@
   {
     "symbol": "BREA",
     "name": "Brera Holdings PLC Class B Ordinary Shares",
-    "lastsale": "$0.7964",
-    "netchange": "-0.003",
-    "pctchange": "-0.375%",
-    "volume": "51748",
-    "marketCap": "10134190.00",
+    "lastsale": "$0.78",
+    "netchange": "-0.0164",
+    "pctchange": "-2.059%",
+    "volume": "37238",
+    "marketCap": "9925500.00",
     "country": "Ireland",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -7702,11 +7716,11 @@
   {
     "symbol": "BRFH",
     "name": "Barfresh Food Group Inc. Common Stock",
-    "lastsale": "$2.7915",
-    "netchange": "0.2815",
-    "pctchange": "11.215%",
-    "volume": "5144",
-    "marketCap": "41163939.00",
+    "lastsale": "$2.91",
+    "netchange": "0.1185",
+    "pctchange": "4.245%",
+    "volume": "13182",
+    "marketCap": "42911361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -7716,11 +7730,11 @@
   {
     "symbol": "BRID",
     "name": "Bridgford Foods Corporation Common Stock",
-    "lastsale": "$10.41",
-    "netchange": "-0.085",
-    "pctchange": "-0.81%",
-    "volume": "151",
-    "marketCap": "94489821.00",
+    "lastsale": "$10.35",
+    "netchange": "-0.06",
+    "pctchange": "-0.576%",
+    "volume": "5817",
+    "marketCap": "93945211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -7730,11 +7744,11 @@
   {
     "symbol": "BRKL",
     "name": "Brookline Bancorp Inc. Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "0.08",
-    "pctchange": "0.671%",
-    "volume": "420101",
-    "marketCap": "1069181316.00",
+    "lastsale": "$12.14",
+    "netchange": "0.14",
+    "pctchange": "1.167%",
+    "volume": "827132",
+    "marketCap": "1081655098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -7744,11 +7758,11 @@
   {
     "symbol": "BRKR",
     "name": "Bruker Corporation Common Stock",
-    "lastsale": "$56.88",
-    "netchange": "-2.13",
-    "pctchange": "-3.61%",
-    "volume": "1330616",
-    "marketCap": "8622907891.00",
+    "lastsale": "$60.07",
+    "netchange": "3.19",
+    "pctchange": "5.608%",
+    "volume": "1299981",
+    "marketCap": "9106506277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7758,11 +7772,11 @@
   {
     "symbol": "BRLS",
     "name": "Borealis Foods Inc. Class A Common Shares",
-    "lastsale": "$6.40",
-    "netchange": "0.26",
-    "pctchange": "4.235%",
-    "volume": "742",
-    "marketCap": "136824896.00",
+    "lastsale": "$6.3548",
+    "netchange": "-0.0452",
+    "pctchange": "-0.706%",
+    "volume": "3978",
+    "marketCap": "135858570.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7772,11 +7786,11 @@
   {
     "symbol": "BRLSW",
     "name": "Borealis Foods Inc. Warrant",
-    "lastsale": "$0.1051",
-    "netchange": "-0.0049",
-    "pctchange": "-4.455%",
-    "volume": "800",
-    "marketCap": "2246921.00",
+    "lastsale": "$0.10",
+    "netchange": "-0.0051",
+    "pctchange": "-4.853%",
+    "volume": "3776",
+    "marketCap": "2137889.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7786,11 +7800,11 @@
   {
     "symbol": "BRLT",
     "name": "Brilliant Earth Group Inc. Class A Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.06",
-    "pctchange": "3.333%",
-    "volume": "105160",
-    "marketCap": "183305972.00",
+    "lastsale": "$1.96",
+    "netchange": "0.10",
+    "pctchange": "5.376%",
+    "volume": "43413",
+    "marketCap": "193161132.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Specialties",
@@ -7800,11 +7814,11 @@
   {
     "symbol": "BRNS",
     "name": "Barinthus Biotherapeutics plc American Depositary Shares",
-    "lastsale": "$1.04",
-    "netchange": "0.03",
-    "pctchange": "2.97%",
-    "volume": "24382",
-    "marketCap": "41837594.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.06",
+    "pctchange": "-5.769%",
+    "volume": "36941",
+    "marketCap": "39423887.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7814,11 +7828,11 @@
   {
     "symbol": "BROG",
     "name": "Brooge Energy Limited Ordinary Shares",
-    "lastsale": "$1.255",
-    "netchange": "0.005",
-    "pctchange": "0.40%",
-    "volume": "10163",
-    "marketCap": "137532756.00",
+    "lastsale": "$1.29",
+    "netchange": "0.035",
+    "pctchange": "2.789%",
+    "volume": "953326",
+    "marketCap": "141368330.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
@@ -7828,11 +7842,11 @@
   {
     "symbol": "BRTX",
     "name": "BioRestorative Therapies Inc. Common Stock (NV)",
-    "lastsale": "$1.97",
-    "netchange": "-0.055",
-    "pctchange": "-2.716%",
-    "volume": "71245",
-    "marketCap": "13632240.00",
+    "lastsale": "$2.12",
+    "netchange": "0.15",
+    "pctchange": "7.614%",
+    "volume": "80469",
+    "marketCap": "14670228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Managed Health Care",
@@ -7842,11 +7856,11 @@
   {
     "symbol": "BRY",
     "name": "Berry Corporation (bry) Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "0.01",
-    "pctchange": "0.20%",
-    "volume": "1053937",
-    "marketCap": "384694970.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.09",
+    "pctchange": "-1.80%",
+    "volume": "1337655",
+    "marketCap": "377770461.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -7856,11 +7870,11 @@
   {
     "symbol": "BRZE",
     "name": "Braze Inc. Class A Common Stock",
-    "lastsale": "$44.11",
-    "netchange": "0.02",
-    "pctchange": "0.045%",
-    "volume": "1458037",
-    "marketCap": "4564719115.00",
+    "lastsale": "$45.09",
+    "netchange": "0.98",
+    "pctchange": "2.222%",
+    "volume": "679383",
+    "marketCap": "4666134321.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7870,11 +7884,11 @@
   {
     "symbol": "BSBK",
     "name": "Bogota Financial Corp. Common Stock",
-    "lastsale": "$7.80",
-    "netchange": "-0.14",
-    "pctchange": "-1.763%",
-    "volume": "5733",
-    "marketCap": "101984438.00",
+    "lastsale": "$7.96",
+    "netchange": "0.16",
+    "pctchange": "2.051%",
+    "volume": "5951",
+    "marketCap": "104076427.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Banks",
@@ -7885,9 +7899,9 @@
     "symbol": "BSET",
     "name": "Bassett Furniture Industries Incorporated Common Stock",
     "lastsale": "$13.86",
-    "netchange": "-0.51",
-    "pctchange": "-3.549%",
-    "volume": "12045",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11713",
     "marketCap": "121983759.00",
     "country": "United States",
     "ipoyear": "",
@@ -7898,11 +7912,11 @@
   {
     "symbol": "BSGM",
     "name": "BioSig Technologies Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.02",
-    "pctchange": "-1.695%",
-    "volume": "174668",
-    "marketCap": "19992518.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.03",
+    "pctchange": "-2.586%",
+    "volume": "192145",
+    "marketCap": "19475470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -7912,10 +7926,10 @@
   {
     "symbol": "BSII",
     "name": "Black Spade Acquisition II Co Class A Ordinary Share",
-    "lastsale": "$9.945",
-    "netchange": "0.0149",
-    "pctchange": "0.15%",
-    "volume": "70610",
+    "lastsale": "$9.9219",
+    "netchange": "-0.0231",
+    "pctchange": "-0.232%",
+    "volume": "1919",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7926,10 +7940,10 @@
   {
     "symbol": "BSIIW",
     "name": "Black Spade Acquisition II Co Warrant",
-    "lastsale": "$0.4007",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
+    "lastsale": "$0.4002",
+    "netchange": "-0.0005",
+    "pctchange": "-0.125%",
+    "volume": "746",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7940,11 +7954,11 @@
   {
     "symbol": "BSLK",
     "name": "Bolt Projects Holdings Inc. Common Stock",
-    "lastsale": "$0.39",
-    "netchange": "-0.0173",
-    "pctchange": "-4.247%",
-    "volume": "121292",
-    "marketCap": "12611645.00",
+    "lastsale": "$0.3778",
+    "netchange": "-0.0122",
+    "pctchange": "-3.128%",
+    "volume": "218202",
+    "marketCap": "12217126.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -7954,11 +7968,11 @@
   {
     "symbol": "BSLKW",
     "name": "Bolt Projects Holdings Inc. Warrant",
-    "lastsale": "$0.0494",
-    "netchange": "0.0046",
-    "pctchange": "10.268%",
-    "volume": "440",
-    "marketCap": "1597475.00",
+    "lastsale": "$0.0325",
+    "netchange": "-0.0169",
+    "pctchange": "-34.211%",
+    "volume": "843",
+    "marketCap": "1050970.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -7968,11 +7982,11 @@
   {
     "symbol": "BSRR",
     "name": "Sierra Bancorp Common Stock",
-    "lastsale": "$29.37",
-    "netchange": "-0.21",
-    "pctchange": "-0.71%",
-    "volume": "94102",
-    "marketCap": "422739973.00",
+    "lastsale": "$29.89",
+    "netchange": "0.52",
+    "pctchange": "1.771%",
+    "volume": "55101",
+    "marketCap": "430224644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7982,11 +7996,11 @@
   {
     "symbol": "BSVN",
     "name": "Bank7 Corp. Common stock",
-    "lastsale": "$44.40",
-    "netchange": "-0.10",
-    "pctchange": "-0.225%",
-    "volume": "41645",
-    "marketCap": "414837414.00",
+    "lastsale": "$44.79",
+    "netchange": "0.39",
+    "pctchange": "0.878%",
+    "volume": "38887",
+    "marketCap": "418481256.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -7996,11 +8010,11 @@
   {
     "symbol": "BSY",
     "name": "Bentley Systems Incorporated Class B Common Stock",
-    "lastsale": "$45.44",
-    "netchange": "-0.54",
-    "pctchange": "-1.174%",
-    "volume": "3051065",
-    "marketCap": "13734236547.00",
+    "lastsale": "$46.18",
+    "netchange": "0.74",
+    "pctchange": "1.629%",
+    "volume": "1485325",
+    "marketCap": "13957901490.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -8010,11 +8024,11 @@
   {
     "symbol": "BTAI",
     "name": "BioXcel Therapeutics Inc. Common Stock",
-    "lastsale": "$0.344",
-    "netchange": "-0.0018",
-    "pctchange": "-0.521%",
-    "volume": "894851",
-    "marketCap": "14705437.00",
+    "lastsale": "$0.358",
+    "netchange": "0.014",
+    "pctchange": "4.07%",
+    "volume": "763368",
+    "marketCap": "15303914.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8024,11 +8038,11 @@
   {
     "symbol": "BTBD",
     "name": "BT Brands Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.02",
-    "pctchange": "1.282%",
-    "volume": "2746",
-    "marketCap": "9751660.00",
+    "lastsale": "$1.65",
+    "netchange": "0.07",
+    "pctchange": "4.43%",
+    "volume": "13517",
+    "marketCap": "10183696.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -8038,11 +8052,11 @@
   {
     "symbol": "BTBT",
     "name": "Bit Digital Inc. Ordinary Shares",
-    "lastsale": "$3.68",
-    "netchange": "0.05",
-    "pctchange": "1.377%",
-    "volume": "17272777",
-    "marketCap": "543867200.00",
+    "lastsale": "$3.70",
+    "netchange": "0.02",
+    "pctchange": "0.543%",
+    "volume": "20396060",
+    "marketCap": "546823000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8052,11 +8066,11 @@
   {
     "symbol": "BTCS",
     "name": "BTCS Inc. Common Stock",
-    "lastsale": "$3.57",
-    "netchange": "0.89",
-    "pctchange": "33.209%",
-    "volume": "7897690",
-    "marketCap": "60780257.00",
+    "lastsale": "$3.41",
+    "netchange": "-0.16",
+    "pctchange": "-4.482%",
+    "volume": "3051093",
+    "marketCap": "58056212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8066,11 +8080,11 @@
   {
     "symbol": "BTCT",
     "name": "BTC Digital Ltd. Ordinary Shares",
-    "lastsale": "$8.26",
-    "netchange": "3.50",
-    "pctchange": "73.529%",
-    "volume": "61088423",
-    "marketCap": "27236954.00",
+    "lastsale": "$7.79",
+    "netchange": "-0.47",
+    "pctchange": "-5.69%",
+    "volume": "16852479",
+    "marketCap": "25687151.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8080,11 +8094,11 @@
   {
     "symbol": "BTCTW",
     "name": "BTC Digital Ltd. Warrant",
-    "lastsale": "$0.0681",
-    "netchange": "0.0216",
-    "pctchange": "46.452%",
-    "volume": "894265",
-    "marketCap": "224556.00",
+    "lastsale": "$0.0658",
+    "netchange": "-0.0023",
+    "pctchange": "-3.377%",
+    "volume": "398079",
+    "marketCap": "216972.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8094,11 +8108,11 @@
   {
     "symbol": "BTDR",
     "name": "Bitdeer Technologies Group Class A Ordinary Shares",
-    "lastsale": "$20.90",
-    "netchange": "-0.64",
-    "pctchange": "-2.971%",
-    "volume": "9312896",
-    "marketCap": "3351653998.00",
+    "lastsale": "$21.71",
+    "netchange": "0.81",
+    "pctchange": "3.876%",
+    "volume": "8778831",
+    "marketCap": "3481550636.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8108,11 +8122,11 @@
   {
     "symbol": "BTM",
     "name": "Bitcoin Depot Inc. Class A Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.15",
-    "pctchange": "9.146%",
-    "volume": "1219892",
-    "marketCap": "108099591.00",
+    "lastsale": "$1.71",
+    "netchange": "-0.08",
+    "pctchange": "-4.469%",
+    "volume": "893675",
+    "marketCap": "103268324.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8122,11 +8136,11 @@
   {
     "symbol": "BTMD",
     "name": "Biote Corp. Class A Common Stock",
-    "lastsale": "$5.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75480",
-    "marketCap": "306461458.00",
+    "lastsale": "$5.91",
+    "netchange": "0.27",
+    "pctchange": "4.787%",
+    "volume": "110631",
+    "marketCap": "321132486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -8136,11 +8150,11 @@
   {
     "symbol": "BTMWW",
     "name": "Bitcoin Depot Inc. Warrant",
-    "lastsale": "$0.089",
-    "netchange": "0.023",
-    "pctchange": "34.848%",
-    "volume": "55343",
-    "marketCap": "5374784.00",
+    "lastsale": "$0.0825",
+    "netchange": "-0.0065",
+    "pctchange": "-7.303%",
+    "volume": "199265",
+    "marketCap": "4982244.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8150,11 +8164,11 @@
   {
     "symbol": "BTOC",
     "name": "Armlogi Holding Corp. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.452%",
-    "volume": "188832",
-    "marketCap": "183189600.00",
+    "lastsale": "$4.03",
+    "netchange": "-0.37",
+    "pctchange": "-8.409%",
+    "volume": "227667",
+    "marketCap": "167785020.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Office Equipment/Supplies/Services",
@@ -8164,11 +8178,11 @@
   {
     "symbol": "BTOG",
     "name": "Bit Origin Limited Ordinary Shares",
-    "lastsale": "$0.70",
-    "netchange": "0.0326",
-    "pctchange": "4.885%",
-    "volume": "174766",
-    "marketCap": "5926740.00",
+    "lastsale": "$0.6505",
+    "netchange": "-0.0495",
+    "pctchange": "-7.071%",
+    "volume": "83241",
+    "marketCap": "5507635.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -8178,11 +8192,11 @@
   {
     "symbol": "BTSG",
     "name": "BrightSpring Health Services Inc. Common Stock",
-    "lastsale": "$18.55",
-    "netchange": "0.07",
-    "pctchange": "0.379%",
-    "volume": "671743",
-    "marketCap": "3230045221.00",
+    "lastsale": "$20.89",
+    "netchange": "2.34",
+    "pctchange": "12.615%",
+    "volume": "5155188",
+    "marketCap": "3637501060.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8192,11 +8206,11 @@
   {
     "symbol": "BTSGU",
     "name": "BrightSpring Health Services Inc. Tangible Equity Unit",
-    "lastsale": "$67.19",
-    "netchange": "0.63",
-    "pctchange": "0.947%",
-    "volume": "6566",
-    "marketCap": "11699554630.00",
+    "lastsale": "$73.87",
+    "netchange": "6.68",
+    "pctchange": "9.942%",
+    "volume": "355804",
+    "marketCap": "12862719162.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8209,7 +8223,7 @@
     "lastsale": "$11.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8231,28 +8245,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/bujar"
   },
-  {
-    "symbol": "BUJAW",
-    "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants",
-    "lastsale": "$0.0273",
-    "netchange": "-0.002",
-    "pctchange": "-6.826%",
-    "volume": "364",
-    "marketCap": "0.00",
-    "country": "Malaysia",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bujaw"
-  },
   {
     "symbol": "BUSE",
     "name": "First Busey Corporation Class A Common Stock",
-    "lastsale": "$23.13",
-    "netchange": "0.27",
-    "pctchange": "1.181%",
-    "volume": "462507",
-    "marketCap": "1315587122.00",
+    "lastsale": "$23.20",
+    "netchange": "0.07",
+    "pctchange": "0.303%",
+    "volume": "307172",
+    "marketCap": "1319568579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8263,9 +8263,9 @@
     "symbol": "BVFL",
     "name": "BV Financial Inc. Common Stock",
     "lastsale": "$17.14",
-    "netchange": "0.21",
-    "pctchange": "1.24%",
-    "volume": "23369",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20360",
     "marketCap": "198789463.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "BVS",
     "name": "Bioventus Inc. Class A Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "-0.07",
-    "pctchange": "-0.692%",
-    "volume": "370171",
-    "marketCap": "814791853.00",
+    "lastsale": "$10.23",
+    "netchange": "0.19",
+    "pctchange": "1.892%",
+    "volume": "294522",
+    "marketCap": "830211220.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -8290,11 +8290,11 @@
   {
     "symbol": "BWAY",
     "name": "BrainsWay Ltd. American Depositary Shares",
-    "lastsale": "$10.23",
-    "netchange": "-0.09",
-    "pctchange": "-0.872%",
-    "volume": "46590",
-    "marketCap": "170508944.00",
+    "lastsale": "$11.05",
+    "netchange": "0.82",
+    "pctchange": "8.016%",
+    "volume": "159915",
+    "marketCap": "184176328.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -8304,11 +8304,11 @@
   {
     "symbol": "BWB",
     "name": "Bridgewater Bancshares Inc. Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "0.12",
-    "pctchange": "0.912%",
-    "volume": "38661",
-    "marketCap": "364213163.00",
+    "lastsale": "$13.44",
+    "netchange": "0.16",
+    "pctchange": "1.205%",
+    "volume": "96796",
+    "marketCap": "368601274.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8318,11 +8318,11 @@
   {
     "symbol": "BWBBP",
     "name": "Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.50",
-    "netchange": "0.20",
-    "pctchange": "1.036%",
-    "volume": "1253",
-    "marketCap": "534800955.00",
+    "lastsale": "$19.685",
+    "netchange": "0.185",
+    "pctchange": "0.949%",
+    "volume": "1374",
+    "marketCap": "539874708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "BWEN",
     "name": "Broadwind Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.12",
-    "pctchange": "6.283%",
-    "volume": "139337",
-    "marketCap": "44891515.00",
+    "lastsale": "$2.08",
+    "netchange": "0.05",
+    "pctchange": "2.463%",
+    "volume": "233407",
+    "marketCap": "45997218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -8346,11 +8346,11 @@
   {
     "symbol": "BWFG",
     "name": "Bankwell Financial Group Inc. Common Stock",
-    "lastsale": "$30.05",
-    "netchange": "0.53",
-    "pctchange": "1.795%",
-    "volume": "17154",
-    "marketCap": "236150119.00",
+    "lastsale": "$29.83",
+    "netchange": "-0.22",
+    "pctchange": "-0.732%",
+    "volume": "7327",
+    "marketCap": "234421233.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "BWIN",
     "name": "The Baldwin Insurance Group Inc. Class A Common Stock",
-    "lastsale": "$41.23",
-    "netchange": "0.36",
-    "pctchange": "0.881%",
-    "volume": "566222",
-    "marketCap": "4847939050.00",
+    "lastsale": "$41.30",
+    "netchange": "0.07",
+    "pctchange": "0.17%",
+    "volume": "817930",
+    "marketCap": "4856169847.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Specialty Insurers",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "BWMN",
     "name": "Bowman Consulting Group Ltd. Common Stock",
-    "lastsale": "$25.97",
-    "netchange": "0.61",
-    "pctchange": "2.405%",
-    "volume": "49448",
-    "marketCap": "455249451.00",
+    "lastsale": "$26.53",
+    "netchange": "0.56",
+    "pctchange": "2.156%",
+    "volume": "35305",
+    "marketCap": "465066151.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -8388,11 +8388,11 @@
   {
     "symbol": "BYFC",
     "name": "Broadway Financial Corporation Class A Common Stock",
-    "lastsale": "$7.9608",
-    "netchange": "-0.9692",
-    "pctchange": "-10.853%",
-    "volume": "9768",
-    "marketCap": "72541715.00",
+    "lastsale": "$8.19",
+    "netchange": "0.2292",
+    "pctchange": "2.879%",
+    "volume": "4096",
+    "marketCap": "74630269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8402,11 +8402,11 @@
   {
     "symbol": "BYND",
     "name": "Beyond Meat Inc. Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.10",
-    "pctchange": "-2.392%",
-    "volume": "5940865",
-    "marketCap": "266029533.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.08",
+    "pctchange": "-1.961%",
+    "volume": "3695439",
+    "marketCap": "260813268.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -8416,10 +8416,10 @@
   {
     "symbol": "BYNO",
     "name": "byNordic Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "54",
+    "lastsale": "$11.40",
+    "netchange": "0.03",
+    "pctchange": "0.264%",
+    "volume": "109",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8427,27 +8427,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/byno"
   },
-  {
-    "symbol": "BYNOU",
-    "name": "byNordic Acquisition Corporation Units",
-    "lastsale": "$11.37",
-    "netchange": "0.02",
-    "pctchange": "0.176%",
-    "volume": "1820",
-    "marketCap": "0.00",
-    "country": "Sweden",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bynou"
-  },
   {
     "symbol": "BYNOW",
     "name": "byNordic Acquisition Corporation Warrant",
-    "lastsale": "$0.06",
-    "netchange": "0.0096",
-    "pctchange": "19.048%",
-    "volume": "3000",
+    "lastsale": "$0.0599",
+    "netchange": "-0.0001",
+    "pctchange": "-0.167%",
+    "volume": "20200",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8458,11 +8444,11 @@
   {
     "symbol": "BYRN",
     "name": "Byrna Technologies Inc. Common Stock",
-    "lastsale": "$29.40",
-    "netchange": "0.16",
-    "pctchange": "0.547%",
-    "volume": "276579",
-    "marketCap": "661776331.00",
+    "lastsale": "$30.14",
+    "netchange": "0.74",
+    "pctchange": "2.517%",
+    "volume": "553122",
+    "marketCap": "678433286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8472,11 +8458,11 @@
   {
     "symbol": "BYSI",
     "name": "BeyondSpring Inc. Ordinary Shares",
-    "lastsale": "$1.72",
+    "lastsale": "$1.76",
     "netchange": "0.04",
-    "pctchange": "2.381%",
-    "volume": "9167",
-    "marketCap": "67130160.00",
+    "pctchange": "2.326%",
+    "volume": "19485",
+    "marketCap": "68691327.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8486,11 +8472,11 @@
   {
     "symbol": "BZ",
     "name": "KANZHUN LIMITED American Depository Shares",
-    "lastsale": "$14.69",
-    "netchange": "0.83",
-    "pctchange": "5.988%",
-    "volume": "2625870",
-    "marketCap": "6462516701.00",
+    "lastsale": "$14.56",
+    "netchange": "-0.13",
+    "pctchange": "-0.885%",
+    "volume": "2118994",
+    "marketCap": "6405326287.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -8500,10 +8486,10 @@
   {
     "symbol": "BZAI",
     "name": "Blaize Holdings Inc. Common Stock",
-    "lastsale": "$8.29",
-    "netchange": "1.79",
-    "pctchange": "27.538%",
-    "volume": "2192504",
+    "lastsale": "$7.56",
+    "netchange": "-0.73",
+    "pctchange": "-8.806%",
+    "volume": "390487",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -8514,10 +8500,10 @@
   {
     "symbol": "BZAIW",
     "name": "Blaize Holdings Inc. Warrants",
-    "lastsale": "$0.4913",
-    "netchange": "0.0714",
-    "pctchange": "17.004%",
-    "volume": "514374",
+    "lastsale": "$0.4873",
+    "netchange": "-0.004",
+    "pctchange": "-0.814%",
+    "volume": "212158",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -8528,11 +8514,11 @@
   {
     "symbol": "BZFD",
     "name": "BuzzFeed Inc. Class A Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "0.05",
-    "pctchange": "1.742%",
-    "volume": "423999",
-    "marketCap": "110962923.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.18",
+    "pctchange": "-6.164%",
+    "volume": "785440",
+    "marketCap": "104122743.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8542,11 +8528,11 @@
   {
     "symbol": "BZFDW",
     "name": "BuzzFeed Inc. Warrant",
-    "lastsale": "$0.1494",
-    "netchange": "0.0217",
-    "pctchange": "16.993%",
-    "volume": "31483",
-    "marketCap": "5677350.00",
+    "lastsale": "$0.112",
+    "netchange": "-0.0374",
+    "pctchange": "-25.033%",
+    "volume": "31430",
+    "marketCap": "4256112.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8556,11 +8542,11 @@
   {
     "symbol": "BZUN",
     "name": "Baozun Inc. American Depositary Shares",
-    "lastsale": "$2.88",
-    "netchange": "0.11",
-    "pctchange": "3.971%",
-    "volume": "310571",
-    "marketCap": "173954514.00",
+    "lastsale": "$2.89",
+    "netchange": "0.01",
+    "pctchange": "0.347%",
+    "volume": "344554",
+    "marketCap": "174558523.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Catalog/Specialty Distribution",
@@ -8570,11 +8556,11 @@
   {
     "symbol": "CAAS",
     "name": "China Automotive Systems Inc. Common Stock",
-    "lastsale": "$3.94",
+    "lastsale": "$3.99",
     "netchange": "0.05",
-    "pctchange": "1.285%",
-    "volume": "18786",
-    "marketCap": "118931666.00",
+    "pctchange": "1.269%",
+    "volume": "16914",
+    "marketCap": "120440951.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8584,11 +8570,11 @@
   {
     "symbol": "CABA",
     "name": "Cabaletta Bio Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "0.31",
-    "pctchange": "12.757%",
-    "volume": "3034607",
-    "marketCap": "133923429.00",
+    "lastsale": "$2.60",
+    "netchange": "-0.14",
+    "pctchange": "-5.109%",
+    "volume": "1574944",
+    "marketCap": "127080626.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8598,11 +8584,11 @@
   {
     "symbol": "CAC",
     "name": "Camden National Corporation Common Stock",
-    "lastsale": "$44.05",
-    "netchange": "0.16",
-    "pctchange": "0.365%",
-    "volume": "80812",
-    "marketCap": "642126453.00",
+    "lastsale": "$44.80",
+    "netchange": "0.75",
+    "pctchange": "1.703%",
+    "volume": "88731",
+    "marketCap": "653059366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8612,11 +8598,11 @@
   {
     "symbol": "CACC",
     "name": "Credit Acceptance Corporation Common Stock",
-    "lastsale": "$484.82",
-    "netchange": "2.58",
-    "pctchange": "0.535%",
-    "volume": "37272",
-    "marketCap": "5872209654.00",
+    "lastsale": "$496.47",
+    "netchange": "11.65",
+    "pctchange": "2.403%",
+    "volume": "58412",
+    "marketCap": "6013316132.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -8626,11 +8612,11 @@
   {
     "symbol": "CADL",
     "name": "Candel Therapeutics Inc. Common Stock",
-    "lastsale": "$6.665",
-    "netchange": "-1.025",
-    "pctchange": "-13.329%",
-    "volume": "1903778",
-    "marketCap": "216449454.00",
+    "lastsale": "$6.605",
+    "netchange": "-0.06",
+    "pctchange": "-0.90%",
+    "volume": "1005340",
+    "marketCap": "214500922.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8640,11 +8626,11 @@
   {
     "symbol": "CAKE",
     "name": "Cheesecake Factory Incorporated (The) Common Stock",
-    "lastsale": "$48.76",
-    "netchange": "0.77",
-    "pctchange": "1.605%",
-    "volume": "968707",
-    "marketCap": "2488697137.00",
+    "lastsale": "$51.79",
+    "netchange": "3.03",
+    "pctchange": "6.214%",
+    "volume": "1841037",
+    "marketCap": "2643347513.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -8654,11 +8640,11 @@
   {
     "symbol": "CALC",
     "name": "CalciMedica Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "-0.08",
-    "pctchange": "-2.524%",
-    "volume": "21907",
-    "marketCap": "41659124.00",
+    "lastsale": "$3.07",
+    "netchange": "-0.02",
+    "pctchange": "-0.647%",
+    "volume": "14683",
+    "marketCap": "41389485.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8668,11 +8654,11 @@
   {
     "symbol": "CALM",
     "name": "Cal-Maine Foods Inc. Common Stock",
-    "lastsale": "$113.63",
-    "netchange": "1.72",
-    "pctchange": "1.537%",
-    "volume": "583782",
-    "marketCap": "5571856936.00",
+    "lastsale": "$114.23",
+    "netchange": "0.60",
+    "pctchange": "0.528%",
+    "volume": "574861",
+    "marketCap": "5601277988.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -8682,10 +8668,10 @@
   {
     "symbol": "CAMP",
     "name": "CAMP4 Therapeutics Corporation Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "0.17",
-    "pctchange": "3.82%",
-    "volume": "22314",
+    "lastsale": "$6.54",
+    "netchange": "1.92",
+    "pctchange": "41.558%",
+    "volume": "327062",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8696,11 +8682,11 @@
   {
     "symbol": "CAMT",
     "name": "Camtek Ltd. Ordinary Shares",
-    "lastsale": "$103.62",
-    "netchange": "4.68",
-    "pctchange": "4.73%",
-    "volume": "921899",
-    "marketCap": "4652706072.00",
+    "lastsale": "$107.14",
+    "netchange": "3.52",
+    "pctchange": "3.397%",
+    "volume": "1090968",
+    "marketCap": "4810759781.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -8710,11 +8696,11 @@
   {
     "symbol": "CAN",
     "name": "Canaan Inc. American Depositary Shares",
-    "lastsale": "$2.01",
-    "netchange": "0.11",
-    "pctchange": "5.789%",
-    "volume": "27102895",
-    "marketCap": "511086541.00",
+    "lastsale": "$2.14",
+    "netchange": "0.13",
+    "pctchange": "6.468%",
+    "volume": "54329171",
+    "marketCap": "544141890.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -8724,10 +8710,10 @@
   {
     "symbol": "CAPN",
     "name": "Cayson Acquisition Corp Ordinary shares",
-    "lastsale": "$10.06",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "20011",
+    "lastsale": "$10.07",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "10106",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8738,11 +8724,11 @@
   {
     "symbol": "CAPR",
     "name": "Capricor Therapeutics Inc. Common Stock",
-    "lastsale": "$13.70",
-    "netchange": "0.20",
-    "pctchange": "1.481%",
-    "volume": "688914",
-    "marketCap": "622937740.00",
+    "lastsale": "$14.06",
+    "netchange": "0.36",
+    "pctchange": "2.628%",
+    "volume": "967795",
+    "marketCap": "639306906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8752,11 +8738,11 @@
   {
     "symbol": "CAPT",
     "name": "Captivision Inc. Ordinary Shares",
-    "lastsale": "$0.512",
-    "netchange": "-0.025",
-    "pctchange": "-4.655%",
-    "volume": "307996",
-    "marketCap": "14928713.00",
+    "lastsale": "$0.4659",
+    "netchange": "-0.0461",
+    "pctchange": "-9.004%",
+    "volume": "283803",
+    "marketCap": "13584545.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8766,11 +8752,11 @@
   {
     "symbol": "CAPTW",
     "name": "Captivision Inc. Warrant",
-    "lastsale": "$0.023",
-    "netchange": "0.0064",
-    "pctchange": "38.554%",
-    "volume": "30283",
-    "marketCap": "670626.00",
+    "lastsale": "$0.0257",
+    "netchange": "0.0027",
+    "pctchange": "11.739%",
+    "volume": "17300",
+    "marketCap": "749351.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8780,11 +8766,11 @@
   {
     "symbol": "CAR",
     "name": "Avis Budget Group Inc. Common Stock",
-    "lastsale": "$90.185",
-    "netchange": "1.505",
-    "pctchange": "1.697%",
-    "volume": "1165508",
-    "marketCap": "3169028572.00",
+    "lastsale": "$90.30",
+    "netchange": "0.115",
+    "pctchange": "0.128%",
+    "volume": "444906",
+    "marketCap": "3173069579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -8794,11 +8780,11 @@
   {
     "symbol": "CARA",
     "name": "Cara Therapeutics Inc. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "0.05",
-    "pctchange": "1.087%",
-    "volume": "11265",
-    "marketCap": "21256512.00",
+    "lastsale": "$4.60",
+    "netchange": "-0.05",
+    "pctchange": "-1.075%",
+    "volume": "57211",
+    "marketCap": "21027948.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8808,11 +8794,11 @@
   {
     "symbol": "CARE",
     "name": "Carter Bankshares Inc. Common Stock",
-    "lastsale": "$17.36",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "78318",
-    "marketCap": "400530163.00",
+    "lastsale": "$17.74",
+    "netchange": "0.38",
+    "pctchange": "2.189%",
+    "volume": "52417",
+    "marketCap": "409297528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8822,11 +8808,11 @@
   {
     "symbol": "CARG",
     "name": "CarGurus Inc. Class A Common Stock ",
-    "lastsale": "$37.79",
-    "netchange": "0.14",
-    "pctchange": "0.372%",
-    "volume": "982340",
-    "marketCap": "3919126605.00",
+    "lastsale": "$38.49",
+    "netchange": "0.70",
+    "pctchange": "1.852%",
+    "volume": "835034",
+    "marketCap": "3991722229.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -8836,11 +8822,11 @@
   {
     "symbol": "CARM",
     "name": "Carisma Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4407",
-    "netchange": "-0.0158",
-    "pctchange": "-3.461%",
-    "volume": "162806",
-    "marketCap": "18399273.00",
+    "lastsale": "$0.46",
+    "netchange": "0.0193",
+    "pctchange": "4.379%",
+    "volume": "117617",
+    "marketCap": "19205050.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8850,11 +8836,11 @@
   {
     "symbol": "CART",
     "name": "Maplebear Inc. Common Stock",
-    "lastsale": "$46.32",
-    "netchange": "-0.26",
-    "pctchange": "-0.558%",
-    "volume": "2738583",
-    "marketCap": "11899366024.00",
+    "lastsale": "$46.43",
+    "netchange": "0.11",
+    "pctchange": "0.237%",
+    "volume": "3636064",
+    "marketCap": "11927624450.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -8864,11 +8850,11 @@
   {
     "symbol": "CARV",
     "name": "Carver Bancorp Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.01",
-    "pctchange": "0.549%",
-    "volume": "9817",
-    "marketCap": "9350802.00",
+    "lastsale": "$1.8565",
+    "netchange": "0.0265",
+    "pctchange": "1.448%",
+    "volume": "3718",
+    "marketCap": "9486210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8878,11 +8864,11 @@
   {
     "symbol": "CASH",
     "name": "Pathward Financial Inc. Common Stock",
-    "lastsale": "$77.74",
-    "netchange": "0.88",
-    "pctchange": "1.145%",
-    "volume": "146729",
-    "marketCap": "1875050552.00",
+    "lastsale": "$78.43",
+    "netchange": "0.69",
+    "pctchange": "0.888%",
+    "volume": "197783",
+    "marketCap": "1891693012.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -8892,11 +8878,11 @@
   {
     "symbol": "CASI",
     "name": "CASI Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$2.62",
-    "netchange": "0.12",
-    "pctchange": "4.80%",
-    "volume": "7950",
-    "marketCap": "40506397.00",
+    "lastsale": "$2.63",
+    "netchange": "0.01",
+    "pctchange": "0.382%",
+    "volume": "22720",
+    "marketCap": "40661002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8906,11 +8892,11 @@
   {
     "symbol": "CASK",
     "name": "Heritage Distilling Holding Company Inc. Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69015",
-    "marketCap": "5708286.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.04",
+    "pctchange": "-3.252%",
+    "volume": "89479",
+    "marketCap": "5522651.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -8920,11 +8906,11 @@
   {
     "symbol": "CASS",
     "name": "Cass Information Systems Inc Common Stock",
-    "lastsale": "$40.03",
-    "netchange": "-0.23",
-    "pctchange": "-0.571%",
-    "volume": "44493",
-    "marketCap": "543176877.00",
+    "lastsale": "$40.47",
+    "netchange": "0.44",
+    "pctchange": "1.099%",
+    "volume": "34175",
+    "marketCap": "549147345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8934,11 +8920,11 @@
   {
     "symbol": "CASY",
     "name": "Casey's General Stores Inc. Common Stock",
-    "lastsale": "$391.51",
-    "netchange": "0.53",
-    "pctchange": "0.136%",
-    "volume": "265738",
-    "marketCap": "14531893567.00",
+    "lastsale": "$402.41",
+    "netchange": "10.90",
+    "pctchange": "2.784%",
+    "volume": "254845",
+    "marketCap": "14936474905.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -8948,11 +8934,11 @@
   {
     "symbol": "CATY",
     "name": "Cathay General Bancorp Common Stock",
-    "lastsale": "$48.33",
-    "netchange": "0.39",
-    "pctchange": "0.814%",
-    "volume": "228535",
-    "marketCap": "3441029885.00",
+    "lastsale": "$48.76",
+    "netchange": "0.43",
+    "pctchange": "0.89%",
+    "volume": "293241",
+    "marketCap": "3471645296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8962,11 +8948,11 @@
   {
     "symbol": "CBAT",
     "name": "CBAK Energy Technology Inc. Common Stock",
-    "lastsale": "$0.8937",
-    "netchange": "-0.0143",
-    "pctchange": "-1.575%",
-    "volume": "188029",
-    "marketCap": "80378654.00",
+    "lastsale": "$0.9174",
+    "netchange": "0.0237",
+    "pctchange": "2.652%",
+    "volume": "255040",
+    "marketCap": "82510213.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8976,11 +8962,11 @@
   {
     "symbol": "CBFV",
     "name": "CB Financial Services Inc. Common Stock",
-    "lastsale": "$28.28",
-    "netchange": "-0.07",
-    "pctchange": "-0.247%",
-    "volume": "1526",
-    "marketCap": "144896002.00",
+    "lastsale": "$28.22",
+    "netchange": "-0.06",
+    "pctchange": "-0.212%",
+    "volume": "5922",
+    "marketCap": "144588585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8990,11 +8976,11 @@
   {
     "symbol": "CBLL",
     "name": "CeriBell Inc. Common Stock",
-    "lastsale": "$21.04",
-    "netchange": "0.89",
-    "pctchange": "4.417%",
-    "volume": "257470",
-    "marketCap": "753742094.00",
+    "lastsale": "$22.94",
+    "netchange": "1.90",
+    "pctchange": "9.03%",
+    "volume": "178738",
+    "marketCap": "821808157.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -9004,11 +8990,11 @@
   {
     "symbol": "CBNK",
     "name": "Capital Bancorp Inc. Common Stock",
-    "lastsale": "$29.07",
-    "netchange": "0.64",
-    "pctchange": "2.251%",
-    "volume": "51865",
-    "marketCap": "481330595.00",
+    "lastsale": "$29.41",
+    "netchange": "0.34",
+    "pctchange": "1.17%",
+    "volume": "41608",
+    "marketCap": "486960192.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9018,11 +9004,11 @@
   {
     "symbol": "CBRL",
     "name": "Cracker Barrel Old Country Store Inc Common Stock",
-    "lastsale": "$54.73",
-    "netchange": "-1.93",
-    "pctchange": "-3.406%",
-    "volume": "741013",
-    "marketCap": "1218244265.00",
+    "lastsale": "$62.05",
+    "netchange": "7.32",
+    "pctchange": "13.375%",
+    "volume": "1485154",
+    "marketCap": "1381181374.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Restaurants",
@@ -9032,11 +9018,11 @@
   {
     "symbol": "CBSH",
     "name": "Commerce Bancshares Inc. Common Stock",
-    "lastsale": "$64.85",
-    "netchange": "1.07",
-    "pctchange": "1.678%",
-    "volume": "661562",
-    "marketCap": "8731333443.00",
+    "lastsale": "$65.48",
+    "netchange": "0.63",
+    "pctchange": "0.971%",
+    "volume": "597887",
+    "marketCap": "8816155958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9046,11 +9032,11 @@
   {
     "symbol": "CBUS",
     "name": "Cibus Inc. Class A Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "0.01",
-    "pctchange": "0.405%",
-    "volume": "178424",
-    "marketCap": "73328883.00",
+    "lastsale": "$2.34",
+    "netchange": "-0.14",
+    "pctchange": "-5.645%",
+    "volume": "245292",
+    "marketCap": "69189349.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Agricultural Chemicals",
@@ -9060,11 +9046,11 @@
   {
     "symbol": "CCAP",
     "name": "Crescent Capital BDC Inc. Common stock",
-    "lastsale": "$19.34",
-    "netchange": "-0.02",
-    "pctchange": "-0.103%",
-    "volume": "74403",
-    "marketCap": "716770319.00",
+    "lastsale": "$19.60",
+    "netchange": "0.26",
+    "pctchange": "1.344%",
+    "volume": "80757",
+    "marketCap": "726406321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9074,11 +9060,11 @@
   {
     "symbol": "CCB",
     "name": "Coastal Financial Corporation Common Stock",
-    "lastsale": "$84.22",
-    "netchange": "-0.59",
-    "pctchange": "-0.696%",
-    "volume": "101962",
-    "marketCap": "1140711726.00",
+    "lastsale": "$84.97",
+    "netchange": "0.75",
+    "pctchange": "0.891%",
+    "volume": "77659",
+    "marketCap": "1150870047.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9088,11 +9074,11 @@
   {
     "symbol": "CCBG",
     "name": "Capital City Bank Group Common Stock",
-    "lastsale": "$36.00",
-    "netchange": "0.43",
-    "pctchange": "1.209%",
-    "volume": "25327",
-    "marketCap": "610000812.00",
+    "lastsale": "$36.26",
+    "netchange": "0.26",
+    "pctchange": "0.722%",
+    "volume": "19638",
+    "marketCap": "614406373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9102,11 +9088,11 @@
   {
     "symbol": "CCCC",
     "name": "C4 Therapeutics Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.08",
-    "pctchange": "2.073%",
-    "volume": "2679436",
-    "marketCap": "278120498.00",
+    "lastsale": "$3.85",
+    "netchange": "-0.09",
+    "pctchange": "-2.284%",
+    "volume": "2000963",
+    "marketCap": "271767492.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9116,11 +9102,11 @@
   {
     "symbol": "CCCS",
     "name": "CCC Intelligent Solutions Holdings Inc. Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "0.09",
-    "pctchange": "0.81%",
-    "volume": "3623949",
-    "marketCap": "7005626141.00",
+    "lastsale": "$11.27",
+    "netchange": "0.07",
+    "pctchange": "0.625%",
+    "volume": "4037486",
+    "marketCap": "7049411304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9130,10 +9116,10 @@
   {
     "symbol": "CCD",
     "name": "Calamos Dynamic Convertible & Income Fund Common Stock",
-    "lastsale": "$24.27",
-    "netchange": "0.50",
-    "pctchange": "2.103%",
-    "volume": "62040",
+    "lastsale": "$24.45",
+    "netchange": "0.18",
+    "pctchange": "0.742%",
+    "volume": "62706",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -9144,11 +9130,11 @@
   {
     "symbol": "CCEC",
     "name": "Capital Clean Energy Carriers Corp. Common Share",
-    "lastsale": "$18.75",
-    "netchange": "0.45",
-    "pctchange": "2.459%",
-    "volume": "12799",
-    "marketCap": "1038519619.00",
+    "lastsale": "$18.01",
+    "netchange": "-0.74",
+    "pctchange": "-3.947%",
+    "volume": "12402",
+    "marketCap": "997532711.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -9158,11 +9144,11 @@
   {
     "symbol": "CCEP",
     "name": "Coca-Cola Europacific Partners plc Ordinary Shares",
-    "lastsale": "$77.07",
-    "netchange": "1.11",
-    "pctchange": "1.461%",
-    "volume": "2017295",
-    "marketCap": "35525189683.00",
+    "lastsale": "$77.64",
+    "netchange": "0.57",
+    "pctchange": "0.74%",
+    "volume": "1751284",
+    "marketCap": "35787929505.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9172,11 +9158,11 @@
   {
     "symbol": "CCG",
     "name": "Cheche Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.8701",
-    "netchange": "0.0097",
-    "pctchange": "1.127%",
-    "volume": "116909",
-    "marketCap": "65640961.00",
+    "lastsale": "$0.8749",
+    "netchange": "0.0048",
+    "pctchange": "0.552%",
+    "volume": "213897",
+    "marketCap": "66003076.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9186,11 +9172,11 @@
   {
     "symbol": "CCGWW",
     "name": "Cheche Group Inc. Warrant",
-    "lastsale": "$0.0299",
-    "netchange": "0.005",
-    "pctchange": "20.08%",
-    "volume": "6600",
-    "marketCap": "2255677.00",
+    "lastsale": "$0.0295",
+    "netchange": "-0.0005",
+    "pctchange": "-1.667%",
+    "volume": "775",
+    "marketCap": "2225501.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9200,10 +9186,10 @@
   {
     "symbol": "CCIR",
     "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.235",
-    "netchange": "0.045",
-    "pctchange": "0.442%",
-    "volume": "208316",
+    "lastsale": "$10.31",
+    "netchange": "0.075",
+    "pctchange": "0.733%",
+    "volume": "438494",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9214,10 +9200,10 @@
   {
     "symbol": "CCIRU",
     "name": "Cohen Circle Acquisition Corp. I Unit",
-    "lastsale": "$10.49",
-    "netchange": "0.09",
-    "pctchange": "0.865%",
-    "volume": "10932",
+    "lastsale": "$10.54",
+    "netchange": "0.05",
+    "pctchange": "0.477%",
+    "volume": "26880",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9231,7 +9217,7 @@
     "lastsale": "$0.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "47820",
+    "volume": "47273",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9242,10 +9228,10 @@
   {
     "symbol": "CCIX",
     "name": "Churchill Capital Corp IX Ordinary Shares",
-    "lastsale": "$10.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "133",
+    "lastsale": "$10.32",
+    "netchange": "-0.12",
+    "pctchange": "-1.149%",
+    "volume": "2726",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9270,10 +9256,10 @@
   {
     "symbol": "CCIXW",
     "name": "Churchill Capital Corp IX Warrant",
-    "lastsale": "$0.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2520",
+    "lastsale": "$0.55",
+    "netchange": "-0.02",
+    "pctchange": "-3.509%",
+    "volume": "451",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9284,11 +9270,11 @@
   {
     "symbol": "CCLD",
     "name": "CareCloud Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "0.14",
-    "pctchange": "5.283%",
-    "volume": "82984",
-    "marketCap": "45308978.00",
+    "lastsale": "$3.09",
+    "netchange": "0.30",
+    "pctchange": "10.753%",
+    "volume": "177384",
+    "marketCap": "50180911.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -9298,11 +9284,11 @@
   {
     "symbol": "CCLDO",
     "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.904",
-    "netchange": "-0.351",
-    "pctchange": "-1.823%",
-    "volume": "7803",
-    "marketCap": "306996744.00",
+    "lastsale": "$19.9923",
+    "netchange": "1.0883",
+    "pctchange": "5.757%",
+    "volume": "37543",
+    "marketCap": "324670494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9312,11 +9298,11 @@
   {
     "symbol": "CCLDP",
     "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$19.4407",
-    "netchange": "0.1807",
-    "pctchange": "0.938%",
-    "volume": "7499",
-    "marketCap": "315712633.00",
+    "lastsale": "$20.11",
+    "netchange": "0.6693",
+    "pctchange": "3.443%",
+    "volume": "43640",
+    "marketCap": "326581915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9326,11 +9312,11 @@
   {
     "symbol": "CCNE",
     "name": "CNB Financial Corporation Common Stock",
-    "lastsale": "$24.31",
-    "netchange": "0.32",
-    "pctchange": "1.334%",
-    "volume": "107018",
-    "marketCap": "510357285.00",
+    "lastsale": "$24.95",
+    "netchange": "0.64",
+    "pctchange": "2.633%",
+    "volume": "127693",
+    "marketCap": "523793264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9340,11 +9326,11 @@
   {
     "symbol": "CCNEP",
     "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$24.98",
-    "netchange": "0.53",
-    "pctchange": "2.168%",
-    "volume": "8264",
-    "marketCap": "524423076.00",
+    "lastsale": "$24.8199",
+    "netchange": "-0.1601",
+    "pctchange": "-0.641%",
+    "volume": "2676",
+    "marketCap": "521061981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9354,11 +9340,11 @@
   {
     "symbol": "CCOI",
     "name": "Cogent Communications Holdings Inc.",
-    "lastsale": "$72.60",
-    "netchange": "0.40",
-    "pctchange": "0.554%",
-    "volume": "217042",
-    "marketCap": "3559164470.00",
+    "lastsale": "$73.57",
+    "netchange": "0.97",
+    "pctchange": "1.336%",
+    "volume": "350182",
+    "marketCap": "3606718045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -9368,11 +9354,11 @@
   {
     "symbol": "CCRN",
     "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value",
-    "lastsale": "$18.18",
-    "netchange": "0.06",
-    "pctchange": "0.331%",
-    "volume": "654288",
-    "marketCap": "598424642.00",
+    "lastsale": "$18.21",
+    "netchange": "0.03",
+    "pctchange": "0.165%",
+    "volume": "300975",
+    "marketCap": "599412142.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Professional Services",
@@ -9382,11 +9368,11 @@
   {
     "symbol": "CCSI",
     "name": "Consensus Cloud Solutions Inc. Common Stock",
-    "lastsale": "$25.07",
-    "netchange": "0.38",
-    "pctchange": "1.539%",
-    "volume": "118606",
-    "marketCap": "483941202.00",
+    "lastsale": "$25.56",
+    "netchange": "0.49",
+    "pctchange": "1.955%",
+    "volume": "76166",
+    "marketCap": "493399965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9396,11 +9382,11 @@
   {
     "symbol": "CCTG",
     "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.73",
+    "lastsale": "$1.76",
     "netchange": "0.03",
-    "pctchange": "1.765%",
-    "volume": "4512",
-    "marketCap": "20035563.00",
+    "pctchange": "1.734%",
+    "volume": "33641",
+    "marketCap": "20383000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -9410,11 +9396,11 @@
   {
     "symbol": "CDIO",
     "name": "Cardio Diagnostics Holdings Inc. Common stock",
-    "lastsale": "$0.5296",
-    "netchange": "-0.0394",
-    "pctchange": "-6.924%",
-    "volume": "584891",
-    "marketCap": "21416923.00",
+    "lastsale": "$0.608",
+    "netchange": "0.0784",
+    "pctchange": "14.804%",
+    "volume": "11449241",
+    "marketCap": "24587404.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9424,11 +9410,11 @@
   {
     "symbol": "CDIOW",
     "name": "Cardio Diagnostics Holdings Inc. Warrant",
-    "lastsale": "$0.0573",
-    "netchange": "-0.0115",
-    "pctchange": "-16.715%",
-    "volume": "20199",
-    "marketCap": "2317201.00",
+    "lastsale": "$0.0673",
+    "netchange": "0.01",
+    "pctchange": "17.452%",
+    "volume": "10678",
+    "marketCap": "2721599.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9438,11 +9424,11 @@
   {
     "symbol": "CDLX",
     "name": "Cardlytics Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.10",
-    "pctchange": "3.268%",
-    "volume": "922473",
-    "marketCap": "160598920.00",
+    "lastsale": "$3.40",
+    "netchange": "0.24",
+    "pctchange": "7.595%",
+    "volume": "1564144",
+    "marketCap": "172796306.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -9452,11 +9438,11 @@
   {
     "symbol": "CDMO",
     "name": "Avid Bioservices Inc. Common Stock",
-    "lastsale": "$12.39",
-    "netchange": "0.01",
-    "pctchange": "0.081%",
-    "volume": "1635215",
-    "marketCap": "792505312.00",
+    "lastsale": "$12.46",
+    "netchange": "0.07",
+    "pctchange": "0.565%",
+    "volume": "1505772",
+    "marketCap": "796982743.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9466,11 +9452,11 @@
   {
     "symbol": "CDNA",
     "name": "CareDx Inc. Common Stock",
-    "lastsale": "$21.44",
-    "netchange": "-0.62",
-    "pctchange": "-2.811%",
-    "volume": "872198",
-    "marketCap": "1149910194.00",
+    "lastsale": "$22.70",
+    "netchange": "1.26",
+    "pctchange": "5.877%",
+    "volume": "1023426",
+    "marketCap": "1217488872.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -9480,11 +9466,11 @@
   {
     "symbol": "CDNS",
     "name": "Cadence Design Systems Inc. Common Stock",
-    "lastsale": "$305.60",
-    "netchange": "6.70",
-    "pctchange": "2.242%",
-    "volume": "1567378",
-    "marketCap": "83814772800.00",
+    "lastsale": "$310.97",
+    "netchange": "5.37",
+    "pctchange": "1.757%",
+    "volume": "1768354",
+    "marketCap": "85287565110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9494,11 +9480,11 @@
   {
     "symbol": "CDRO",
     "name": "Codere Online Luxembourg S.A. Ordinary Shares",
-    "lastsale": "$6.37",
-    "netchange": "0.08",
-    "pctchange": "1.272%",
-    "volume": "56512",
-    "marketCap": "288561000.00",
+    "lastsale": "$6.47",
+    "netchange": "0.10",
+    "pctchange": "1.57%",
+    "volume": "30001",
+    "marketCap": "293091000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9508,11 +9494,11 @@
   {
     "symbol": "CDROW",
     "name": "Codere Online Luxembourg S.A. Warrants",
-    "lastsale": "$0.5901",
-    "netchange": "0.0101",
-    "pctchange": "1.741%",
-    "volume": "2414",
-    "marketCap": "26626466.00",
+    "lastsale": "$0.6666",
+    "netchange": "0.0765",
+    "pctchange": "12.964%",
+    "volume": "632",
+    "marketCap": "30078296.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9522,11 +9508,11 @@
   {
     "symbol": "CDT",
     "name": "Conduit Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.072",
-    "netchange": "-0.0018",
-    "pctchange": "-2.439%",
-    "volume": "13327389",
-    "marketCap": "7405054.00",
+    "lastsale": "$0.0675",
+    "netchange": "-0.0045",
+    "pctchange": "-6.25%",
+    "volume": "18808060",
+    "marketCap": "6942238.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9536,11 +9522,11 @@
   {
     "symbol": "CDTG",
     "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares",
-    "lastsale": "$1.37",
-    "netchange": "0.124",
-    "pctchange": "9.952%",
-    "volume": "141461",
-    "marketCap": "14659000.00",
+    "lastsale": "$1.48",
+    "netchange": "0.11",
+    "pctchange": "8.029%",
+    "volume": "437133",
+    "marketCap": "15836000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Miscellaneous",
@@ -9550,11 +9536,11 @@
   {
     "symbol": "CDTTW",
     "name": "Conduit Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0139",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1600",
-    "marketCap": "1429587.00",
+    "lastsale": "$0.0126",
+    "netchange": "-0.0013",
+    "pctchange": "-9.353%",
+    "volume": "49591",
+    "marketCap": "1295884.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9564,11 +9550,11 @@
   {
     "symbol": "CDTX",
     "name": "Cidara Therapeutics Inc. Common Stock",
-    "lastsale": "$21.70",
-    "netchange": "0.45",
-    "pctchange": "2.118%",
-    "volume": "229225",
-    "marketCap": "237374282.00",
+    "lastsale": "$22.18",
+    "netchange": "0.48",
+    "pctchange": "2.212%",
+    "volume": "82665",
+    "marketCap": "242624957.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9578,11 +9564,11 @@
   {
     "symbol": "CDW",
     "name": "CDW Corporation Common Stock",
-    "lastsale": "$188.73",
-    "netchange": "0.94",
-    "pctchange": "0.501%",
-    "volume": "963442",
-    "marketCap": "25150926421.00",
+    "lastsale": "$191.59",
+    "netchange": "2.86",
+    "pctchange": "1.515%",
+    "volume": "910346",
+    "marketCap": "25532061639.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Catalog/Specialty Distribution",
@@ -9592,11 +9578,11 @@
   {
     "symbol": "CDXC",
     "name": "ChromaDex Corporation Common Stock",
-    "lastsale": "$5.94",
-    "netchange": "0.29",
-    "pctchange": "5.133%",
-    "volume": "364834",
-    "marketCap": "453716606.00",
+    "lastsale": "$6.09",
+    "netchange": "0.15",
+    "pctchange": "2.525%",
+    "volume": "408634",
+    "marketCap": "465174096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -9606,11 +9592,11 @@
   {
     "symbol": "CDXS",
     "name": "Codexis Inc. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "0.08",
-    "pctchange": "1.626%",
-    "volume": "638754",
-    "marketCap": "406889275.00",
+    "lastsale": "$5.05",
+    "netchange": "0.05",
+    "pctchange": "1.00%",
+    "volume": "728970",
+    "marketCap": "410958168.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Chemicals",
@@ -9620,11 +9606,11 @@
   {
     "symbol": "CDZI",
     "name": "CADIZ Inc. Common Stock",
-    "lastsale": "$5.165",
-    "netchange": "0.235",
-    "pctchange": "4.767%",
-    "volume": "535753",
-    "marketCap": "388325907.00",
+    "lastsale": "$5.445",
+    "netchange": "0.28",
+    "pctchange": "5.421%",
+    "volume": "828069",
+    "marketCap": "409377457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9634,11 +9620,11 @@
   {
     "symbol": "CDZIP",
     "name": "Cadiz Inc. Depositary Shares",
-    "lastsale": "$18.40",
-    "netchange": "0.30",
-    "pctchange": "1.657%",
-    "volume": "22063",
-    "marketCap": "1383387550.00",
+    "lastsale": "$18.245",
+    "netchange": "-0.155",
+    "pctchange": "-0.842%",
+    "volume": "24514",
+    "marketCap": "1371734014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9648,11 +9634,11 @@
   {
     "symbol": "CEAD",
     "name": "CEA Industries Inc. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "-0.15",
-    "pctchange": "-1.935%",
-    "volume": "4204",
-    "marketCap": "6016008.00",
+    "lastsale": "$7.30",
+    "netchange": "-0.30",
+    "pctchange": "-3.947%",
+    "volume": "11748",
+    "marketCap": "5778534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9662,11 +9648,11 @@
   {
     "symbol": "CEADW",
     "name": "CEA Industries Inc. Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "-0.0087",
-    "pctchange": "-46.774%",
-    "volume": "41900",
-    "marketCap": "7837.00",
+    "lastsale": "$0.0129",
+    "netchange": "0.003",
+    "pctchange": "30.303%",
+    "volume": "825",
+    "marketCap": "10211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9676,11 +9662,11 @@
   {
     "symbol": "CECO",
     "name": "CECO Environmental Corp. Common Stock",
-    "lastsale": "$29.60",
-    "netchange": "-2.55",
-    "pctchange": "-7.932%",
-    "volume": "1752692",
-    "marketCap": "1035378933.00",
+    "lastsale": "$30.78",
+    "netchange": "1.18",
+    "pctchange": "3.986%",
+    "volume": "453879",
+    "marketCap": "1076654174.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Pollution Control Equipment",
@@ -9690,11 +9676,11 @@
   {
     "symbol": "CEG",
     "name": "Constellation Energy Corporation Common Stock ",
-    "lastsale": "$316.36",
-    "netchange": "1.12",
-    "pctchange": "0.355%",
-    "volume": "2818690",
-    "marketCap": "98946841260.00",
+    "lastsale": "$323.64",
+    "netchange": "7.28",
+    "pctchange": "2.301%",
+    "volume": "4020488",
+    "marketCap": "101223782100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9704,11 +9690,11 @@
   {
     "symbol": "CELC",
     "name": "Celcuity Inc. Common Stock",
-    "lastsale": "$10.93",
-    "netchange": "-0.32",
-    "pctchange": "-2.844%",
-    "volume": "199252",
-    "marketCap": "405826047.00",
+    "lastsale": "$11.21",
+    "netchange": "0.28",
+    "pctchange": "2.562%",
+    "volume": "187725",
+    "marketCap": "416222323.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical Specialities",
@@ -9718,11 +9704,11 @@
   {
     "symbol": "CELH",
     "name": "Celsius Holdings Inc. Common Stock",
-    "lastsale": "$27.23",
-    "netchange": "-0.36",
-    "pctchange": "-1.305%",
-    "volume": "4637703",
-    "marketCap": "6399906438.00",
+    "lastsale": "$26.81",
+    "netchange": "-0.42",
+    "pctchange": "-1.542%",
+    "volume": "10010755",
+    "marketCap": "6301193228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9732,11 +9718,11 @@
   {
     "symbol": "CELU",
     "name": "Celularity Inc. Class A Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "0.10",
-    "pctchange": "4.545%",
-    "volume": "62264",
-    "marketCap": "51713750.00",
+    "lastsale": "$2.31",
+    "netchange": "0.01",
+    "pctchange": "0.435%",
+    "volume": "52306",
+    "marketCap": "51938592.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9746,11 +9732,11 @@
   {
     "symbol": "CELUW",
     "name": "Celularity Inc. Warrant",
-    "lastsale": "$0.0271",
-    "netchange": "-0.0001",
-    "pctchange": "-0.368%",
-    "volume": "32828",
-    "marketCap": "609323.00",
+    "lastsale": "$0.028",
+    "netchange": "0.0009",
+    "pctchange": "3.321%",
+    "volume": "4969",
+    "marketCap": "629559.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9760,11 +9746,11 @@
   {
     "symbol": "CELZ",
     "name": "Creative Medical Technology Holdings Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.09",
-    "pctchange": "4.128%",
-    "volume": "8355",
-    "marketCap": "3968932.00",
+    "lastsale": "$2.315",
+    "netchange": "0.045",
+    "pctchange": "1.982%",
+    "volume": "30781",
+    "marketCap": "4047611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9774,11 +9760,11 @@
   {
     "symbol": "CENN",
     "name": "Cenntro Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.826%",
-    "volume": "98556",
-    "marketCap": "37039937.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.03",
+    "pctchange": "-2.50%",
+    "volume": "99700",
+    "marketCap": "36113938.00",
     "country": "New Zealand",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -9788,11 +9774,11 @@
   {
     "symbol": "CENT",
     "name": "Central Garden & Pet Company Common Stock",
-    "lastsale": "$36.26",
-    "netchange": "-0.06",
-    "pctchange": "-0.165%",
-    "volume": "52724",
-    "marketCap": "2378448339.00",
+    "lastsale": "$36.98",
+    "netchange": "0.72",
+    "pctchange": "1.986%",
+    "volume": "89344",
+    "marketCap": "2425676216.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -9802,11 +9788,11 @@
   {
     "symbol": "CENTA",
     "name": "Central Garden & Pet Company Class A Common Stock Nonvoting",
-    "lastsale": "$30.69",
-    "netchange": "-0.13",
-    "pctchange": "-0.422%",
-    "volume": "160158",
-    "marketCap": "2013088238.00",
+    "lastsale": "$31.43",
+    "netchange": "0.74",
+    "pctchange": "2.411%",
+    "volume": "209746",
+    "marketCap": "2061628000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -9816,11 +9802,11 @@
   {
     "symbol": "CENX",
     "name": "Century Aluminum Company Common Stock",
-    "lastsale": "$20.725",
-    "netchange": "0.025",
-    "pctchange": "0.121%",
-    "volume": "879131",
-    "marketCap": "1923256042.00",
+    "lastsale": "$20.43",
+    "netchange": "-0.295",
+    "pctchange": "-1.423%",
+    "volume": "1211444",
+    "marketCap": "1895880383.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aluminum",
@@ -9833,7 +9819,7 @@
     "lastsale": "$10.40",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "12776",
     "marketCap": "298858290.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9845,9 +9831,9 @@
     "symbol": "CEPO",
     "name": "Cantor Equity Partners I Inc. Class A Ordinary Shares",
     "lastsale": "$10.07",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "5223",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1153",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -9858,11 +9844,11 @@
   {
     "symbol": "CERO",
     "name": "CERo Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.15",
-    "pctchange": "-6.024%",
-    "volume": "313238",
-    "marketCap": "6084000.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.03",
+    "pctchange": "-1.282%",
+    "volume": "157747",
+    "marketCap": "6006000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9873,9 +9859,9 @@
     "symbol": "CEROW",
     "name": "CERo Therapeutics Holdings Inc. Warrants",
     "lastsale": "$0.0154",
-    "netchange": "0.0013",
-    "pctchange": "9.22%",
-    "volume": "37939",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "82087",
     "marketCap": "40040.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -9886,11 +9872,11 @@
   {
     "symbol": "CERS",
     "name": "Cerus Corporation Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.03",
-    "pctchange": "-1.648%",
-    "volume": "1057729",
-    "marketCap": "332430593.00",
+    "lastsale": "$1.85",
+    "netchange": "0.06",
+    "pctchange": "3.352%",
+    "volume": "964023",
+    "marketCap": "343573518.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "EDP Services",
@@ -9900,11 +9886,11 @@
   {
     "symbol": "CERT",
     "name": "Certara Inc. Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "-0.10",
-    "pctchange": "-0.85%",
-    "volume": "912516",
-    "marketCap": "1876966320.00",
+    "lastsale": "$12.61",
+    "netchange": "0.95",
+    "pctchange": "8.148%",
+    "volume": "1481570",
+    "marketCap": "2029892392.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -9914,11 +9900,11 @@
   {
     "symbol": "CETX",
     "name": "Cemtrex Inc. Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "-0.16",
-    "pctchange": "-5.195%",
-    "volume": "100039",
-    "marketCap": "5034553.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.36",
+    "pctchange": "-12.329%",
+    "volume": "169674",
+    "marketCap": "4413855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9928,11 +9914,11 @@
   {
     "symbol": "CETY",
     "name": "Clean Energy Technologies Inc. Common Stock",
-    "lastsale": "$0.4909",
-    "netchange": "0.0288",
-    "pctchange": "6.232%",
-    "volume": "82993",
-    "marketCap": "22081360.00",
+    "lastsale": "$0.4898",
+    "netchange": "-0.0012",
+    "pctchange": "-0.244%",
+    "volume": "178044",
+    "marketCap": "22031880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9942,11 +9928,11 @@
   {
     "symbol": "CEVA",
     "name": "CEVA Inc. Common Stock",
-    "lastsale": "$34.18",
-    "netchange": "0.85",
-    "pctchange": "2.55%",
-    "volume": "374621",
-    "marketCap": "807562212.00",
+    "lastsale": "$34.24",
+    "netchange": "0.06",
+    "pctchange": "0.176%",
+    "volume": "305543",
+    "marketCap": "808979817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -9956,11 +9942,11 @@
   {
     "symbol": "CFB",
     "name": "CrossFirst Bankshares Inc. Common Stock",
-    "lastsale": "$15.24",
-    "netchange": "0.45",
-    "pctchange": "3.043%",
-    "volume": "276332",
-    "marketCap": "751342439.00",
+    "lastsale": "$15.31",
+    "netchange": "0.07",
+    "pctchange": "0.459%",
+    "volume": "193715",
+    "marketCap": "754793487.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9970,11 +9956,11 @@
   {
     "symbol": "CFBK",
     "name": "CF Bankshares Inc. Common Stock",
-    "lastsale": "$22.85",
-    "netchange": "0.54",
-    "pctchange": "2.42%",
-    "volume": "73834",
-    "marketCap": "145933467.00",
+    "lastsale": "$23.55",
+    "netchange": "0.70",
+    "pctchange": "3.063%",
+    "volume": "14473",
+    "marketCap": "150404077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9984,11 +9970,11 @@
   {
     "symbol": "CFFI",
     "name": "C&F Financial Corporation Common Stock",
-    "lastsale": "$74.12",
-    "netchange": "2.65",
-    "pctchange": "3.708%",
-    "volume": "10462",
-    "marketCap": "239067315.00",
+    "lastsale": "$74.06",
+    "netchange": "-0.06",
+    "pctchange": "-0.081%",
+    "volume": "10829",
+    "marketCap": "238873791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10001,7 +9987,7 @@
     "lastsale": "$5.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "746867",
+    "volume": "535884",
     "marketCap": "759469368.00",
     "country": "United States",
     "ipoyear": "",
@@ -10012,11 +9998,11 @@
   {
     "symbol": "CFLT",
     "name": "Confluent Inc. Class A Common Stock",
-    "lastsale": "$26.70",
-    "netchange": "-0.04",
-    "pctchange": "-0.15%",
-    "volume": "3761693",
-    "marketCap": "8757463857.00",
+    "lastsale": "$27.51",
+    "netchange": "0.81",
+    "pctchange": "3.034%",
+    "volume": "3790977",
+    "marketCap": "9023139727.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -10026,11 +10012,11 @@
   {
     "symbol": "CFSB",
     "name": "CFSB Bancorp Inc. Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "0.07",
-    "pctchange": "1.019%",
-    "volume": "3327",
-    "marketCap": "46030535.00",
+    "lastsale": "$7.02",
+    "netchange": "0.08",
+    "pctchange": "1.153%",
+    "volume": "15660",
+    "marketCap": "46561147.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -10040,11 +10026,11 @@
   {
     "symbol": "CG",
     "name": "The Carlyle Group Inc. Common Stock",
-    "lastsale": "$55.24",
-    "netchange": "0.97",
-    "pctchange": "1.787%",
-    "volume": "1709764",
-    "marketCap": "19758312858.00",
+    "lastsale": "$56.41",
+    "netchange": "1.17",
+    "pctchange": "2.118%",
+    "volume": "2892584",
+    "marketCap": "20176799933.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -10054,11 +10040,11 @@
   {
     "symbol": "CGABL",
     "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061",
-    "lastsale": "$18.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.054%",
-    "volume": "11849",
-    "marketCap": "6663601892.00",
+    "lastsale": "$18.86",
+    "netchange": "0.23",
+    "pctchange": "1.235%",
+    "volume": "28609",
+    "marketCap": "6745868582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -10068,11 +10054,11 @@
   {
     "symbol": "CGBD",
     "name": "Carlyle Secured Lending Inc. Common Stock",
-    "lastsale": "$18.46",
-    "netchange": "0.09",
-    "pctchange": "0.49%",
-    "volume": "256341",
-    "marketCap": "939729597.00",
+    "lastsale": "$18.35",
+    "netchange": "-0.11",
+    "pctchange": "-0.596%",
+    "volume": "242700",
+    "marketCap": "934129908.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -10082,11 +10068,11 @@
   {
     "symbol": "CGBDL",
     "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028",
-    "lastsale": "$26.1914",
-    "netchange": "0.1914",
-    "pctchange": "0.736%",
-    "volume": "4968",
-    "marketCap": "1331792303.00",
+    "lastsale": "$26.15",
+    "netchange": "-0.0414",
+    "pctchange": "-0.158%",
+    "volume": "10463",
+    "marketCap": "1329687177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -10096,11 +10082,11 @@
   {
     "symbol": "CGBS",
     "name": "Crown LNG Holdings Limited Ordinary Shares",
-    "lastsale": "$0.7478",
-    "netchange": "-0.0017",
-    "pctchange": "-0.227%",
-    "volume": "4266534",
-    "marketCap": "51582783.00",
+    "lastsale": "$0.7437",
+    "netchange": "-0.0041",
+    "pctchange": "-0.548%",
+    "volume": "29480847",
+    "marketCap": "51299968.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10110,11 +10096,11 @@
   {
     "symbol": "CGBSW",
     "name": "Crown LNG Holdings Limited Warrants",
-    "lastsale": "$0.0689",
-    "netchange": "0.0043",
-    "pctchange": "6.656%",
-    "volume": "87690",
-    "marketCap": "4752680.00",
+    "lastsale": "$0.0949",
+    "netchange": "0.026",
+    "pctchange": "37.736%",
+    "volume": "316776",
+    "marketCap": "6546144.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10124,11 +10110,11 @@
   {
     "symbol": "CGC",
     "name": "Canopy Growth Corporation Common Shares",
-    "lastsale": "$2.18",
-    "netchange": "-0.07",
-    "pctchange": "-3.111%",
-    "volume": "4957630",
-    "marketCap": "223360814.00",
+    "lastsale": "$2.23",
+    "netchange": "0.05",
+    "pctchange": "2.294%",
+    "volume": "3479465",
+    "marketCap": "228483768.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -10138,11 +10124,11 @@
   {
     "symbol": "CGEM",
     "name": "Cullinan Therapeutics Inc. Common Stock",
-    "lastsale": "$10.26",
-    "netchange": "0.12",
-    "pctchange": "1.183%",
-    "volume": "273964",
-    "marketCap": "597415104.00",
+    "lastsale": "$10.42",
+    "netchange": "0.16",
+    "pctchange": "1.559%",
+    "volume": "345843",
+    "marketCap": "606731519.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10152,11 +10138,11 @@
   {
     "symbol": "CGEN",
     "name": "Compugen Ltd. Ordinary Shares",
-    "lastsale": "$2.25",
-    "netchange": "0.13",
-    "pctchange": "6.132%",
-    "volume": "1199385",
-    "marketCap": "194895000.00",
+    "lastsale": "$2.27",
+    "netchange": "0.02",
+    "pctchange": "0.889%",
+    "volume": "2154484",
+    "marketCap": "196627400.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10166,11 +10152,11 @@
   {
     "symbol": "CGNT",
     "name": "Cognyte Software Ltd. Ordinary Shares",
-    "lastsale": "$9.66",
-    "netchange": "-0.12",
-    "pctchange": "-1.227%",
-    "volume": "235417",
-    "marketCap": "685826528.00",
+    "lastsale": "$9.58",
+    "netchange": "-0.08",
+    "pctchange": "-0.828%",
+    "volume": "318468",
+    "marketCap": "680146805.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10180,11 +10166,11 @@
   {
     "symbol": "CGNX",
     "name": "Cognex Corporation Common Stock",
-    "lastsale": "$39.73",
-    "netchange": "0.37",
-    "pctchange": "0.94%",
-    "volume": "802304",
-    "marketCap": "6814302035.00",
+    "lastsale": "$41.02",
+    "netchange": "1.29",
+    "pctchange": "3.247%",
+    "volume": "1052523",
+    "marketCap": "7035556745.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Industrial Machinery/Components",
@@ -10194,10 +10180,10 @@
   {
     "symbol": "CGO",
     "name": "Calamos Global Total Return Fund Common Stock",
-    "lastsale": "$11.255",
-    "netchange": "0.085",
-    "pctchange": "0.761%",
-    "volume": "20837",
+    "lastsale": "$11.3199",
+    "netchange": "0.0649",
+    "pctchange": "0.577%",
+    "volume": "40235",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -10208,11 +10194,11 @@
   {
     "symbol": "CGON",
     "name": "CG Oncology Inc. Common stock",
-    "lastsale": "$29.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.069%",
-    "volume": "634710",
-    "marketCap": "1966670949.00",
+    "lastsale": "$30.00",
+    "netchange": "0.92",
+    "pctchange": "3.164%",
+    "volume": "965701",
+    "marketCap": "2028890250.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -10222,11 +10208,11 @@
   {
     "symbol": "CGTL",
     "name": "Creative Global Technology Holdings Limited Ordinary Shares",
-    "lastsale": "$5.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.935%",
-    "volume": "60744",
-    "marketCap": "112625000.00",
+    "lastsale": "$5.24",
+    "netchange": "-0.06",
+    "pctchange": "-1.132%",
+    "volume": "49981",
+    "marketCap": "111350000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10236,11 +10222,11 @@
   {
     "symbol": "CGTX",
     "name": "Cognition Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6818",
-    "netchange": "-0.0125",
-    "pctchange": "-1.80%",
-    "volume": "654713",
-    "marketCap": "28327423.00",
+    "lastsale": "$0.74",
+    "netchange": "0.0582",
+    "pctchange": "8.536%",
+    "volume": "525609",
+    "marketCap": "30745516.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10250,10 +10236,10 @@
   {
     "symbol": "CHAR",
     "name": "Charlton Aria Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$10.01",
-    "netchange": "0.0459",
-    "pctchange": "0.461%",
-    "volume": "16619",
+    "lastsale": "$9.96",
+    "netchange": "-0.05",
+    "pctchange": "-0.50%",
+    "volume": "340",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10281,7 +10267,7 @@
     "lastsale": "$10.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "99",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10292,11 +10278,11 @@
   {
     "symbol": "CHCI",
     "name": "Comstock Holding Companies Inc. Class A Common Stock",
-    "lastsale": "$8.42",
-    "netchange": "0.49",
-    "pctchange": "6.179%",
-    "volume": "21176",
-    "marketCap": "83265616.00",
+    "lastsale": "$8.29",
+    "netchange": "-0.13",
+    "pctchange": "-1.544%",
+    "volume": "18818",
+    "marketCap": "81980042.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate",
@@ -10306,11 +10292,11 @@
   {
     "symbol": "CHCO",
     "name": "City Holding Company Common Stock",
-    "lastsale": "$119.68",
-    "netchange": "0.74",
-    "pctchange": "0.622%",
-    "volume": "84578",
-    "marketCap": "1759550320.00",
+    "lastsale": "$120.04",
+    "netchange": "0.36",
+    "pctchange": "0.301%",
+    "volume": "62733",
+    "marketCap": "1764843085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10320,11 +10306,11 @@
   {
     "symbol": "CHDN",
     "name": "Churchill Downs Incorporated Common Stock",
-    "lastsale": "$126.00",
-    "netchange": "1.43",
-    "pctchange": "1.148%",
-    "volume": "603040",
-    "marketCap": "9260589366.00",
+    "lastsale": "$126.39",
+    "netchange": "0.39",
+    "pctchange": "0.31%",
+    "volume": "473204",
+    "marketCap": "9289253095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10334,11 +10320,11 @@
   {
     "symbol": "CHEF",
     "name": "The Chefs' Warehouse Inc. Common Stock",
-    "lastsale": "$52.95",
-    "netchange": "0.22",
-    "pctchange": "0.417%",
-    "volume": "537802",
-    "marketCap": "2094411357.00",
+    "lastsale": "$54.15",
+    "netchange": "1.20",
+    "pctchange": "2.266%",
+    "volume": "354893",
+    "marketCap": "2141876771.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Food Distributors",
@@ -10348,11 +10334,11 @@
   {
     "symbol": "CHEK",
     "name": "Check-Cap Ltd. Ordinary Share",
-    "lastsale": "$1.30",
-    "netchange": "0.03",
-    "pctchange": "2.362%",
-    "volume": "77346",
-    "marketCap": "7606001.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.07",
+    "pctchange": "-5.385%",
+    "volume": "62139",
+    "marketCap": "7196447.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Medical Electronics",
@@ -10362,10 +10348,10 @@
   {
     "symbol": "CHI",
     "name": "Calamos Convertible Opportunities and Income Fund Common Stock",
-    "lastsale": "$11.54",
-    "netchange": "0.09",
-    "pctchange": "0.786%",
-    "volume": "112047",
+    "lastsale": "$11.49",
+    "netchange": "-0.05",
+    "pctchange": "-0.433%",
+    "volume": "135172",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -10376,11 +10362,11 @@
   {
     "symbol": "CHKP",
     "name": "Check Point Software Technologies Ltd. Ordinary Shares",
-    "lastsale": "$187.87",
-    "netchange": "1.10",
-    "pctchange": "0.589%",
-    "volume": "664935",
-    "marketCap": "21211730440.00",
+    "lastsale": "$192.96",
+    "netchange": "5.09",
+    "pctchange": "2.709%",
+    "volume": "870816",
+    "marketCap": "21786424154.00",
     "country": "Israel",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -10390,11 +10376,11 @@
   {
     "symbol": "CHMG",
     "name": "Chemung Financial Corp Common Stock",
-    "lastsale": "$47.10",
-    "netchange": "0.45",
-    "pctchange": "0.965%",
-    "volume": "6721",
-    "marketCap": "224128506.00",
+    "lastsale": "$47.03",
+    "netchange": "-0.07",
+    "pctchange": "-0.149%",
+    "volume": "12434",
+    "marketCap": "223795406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10404,11 +10390,11 @@
   {
     "symbol": "CHNR",
     "name": "China Natural Resources Inc. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "0.05",
-    "pctchange": "8.772%",
-    "volume": "96742",
-    "marketCap": "6116776.00",
+    "lastsale": "$0.639",
+    "netchange": "0.019",
+    "pctchange": "3.065%",
+    "volume": "90718",
+    "marketCap": "6304225.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10418,11 +10404,11 @@
   {
     "symbol": "CHR",
     "name": "Cheer Holding Inc. Class A Ordinary Share",
-    "lastsale": "$2.50",
-    "netchange": "0.0515",
-    "pctchange": "2.103%",
-    "volume": "11934",
-    "marketCap": "25175030.00",
+    "lastsale": "$2.544",
+    "netchange": "0.044",
+    "pctchange": "1.76%",
+    "volume": "36639",
+    "marketCap": "25618111.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -10432,11 +10418,11 @@
   {
     "symbol": "CHRD",
     "name": "Chord Energy Corporation Common Stock",
-    "lastsale": "$126.31",
-    "netchange": "0.05",
-    "pctchange": "0.04%",
-    "volume": "577480",
-    "marketCap": "7721390171.00",
+    "lastsale": "$124.18",
+    "netchange": "-2.13",
+    "pctchange": "-1.686%",
+    "volume": "718872",
+    "marketCap": "7591182261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -10446,11 +10432,11 @@
   {
     "symbol": "CHRS",
     "name": "Coherus BioSciences Inc. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.03",
-    "pctchange": "-2.113%",
-    "volume": "858233",
-    "marketCap": "160146636.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.07",
+    "pctchange": "-5.036%",
+    "volume": "2116598",
+    "marketCap": "152081697.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10460,11 +10446,11 @@
   {
     "symbol": "CHRW",
     "name": "C.H. Robinson Worldwide Inc. Common Stock",
-    "lastsale": "$103.58",
-    "netchange": "0.89",
-    "pctchange": "0.867%",
-    "volume": "1119326",
-    "marketCap": "12243694512.00",
+    "lastsale": "$105.39",
+    "netchange": "1.81",
+    "pctchange": "1.747%",
+    "volume": "840462",
+    "marketCap": "12457645923.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Oil Refining/Marketing",
@@ -10474,11 +10460,11 @@
   {
     "symbol": "CHSCL",
     "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4",
-    "lastsale": "$25.82",
-    "netchange": "-0.14",
-    "pctchange": "-0.539%",
-    "volume": "19413",
-    "marketCap": "316863117.00",
+    "lastsale": "$26.03",
+    "netchange": "0.21",
+    "pctchange": "0.813%",
+    "volume": "31048",
+    "marketCap": "319440238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10488,11 +10474,11 @@
   {
     "symbol": "CHSCM",
     "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3",
-    "lastsale": "$25.11",
-    "netchange": "0.0899",
-    "pctchange": "0.359%",
-    "volume": "30350",
-    "marketCap": "308149995.00",
+    "lastsale": "$25.21",
+    "netchange": "0.10",
+    "pctchange": "0.398%",
+    "volume": "29831",
+    "marketCap": "309377196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10502,11 +10488,11 @@
   {
     "symbol": "CHSCN",
     "name": "CHS Inc Preferred Class B Series 2 Reset Rate",
-    "lastsale": "$25.47",
-    "netchange": "-0.13",
-    "pctchange": "-0.508%",
-    "volume": "10276",
-    "marketCap": "312567916.00",
+    "lastsale": "$25.88",
+    "netchange": "0.41",
+    "pctchange": "1.61%",
+    "volume": "30022",
+    "marketCap": "317599438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10516,11 +10502,11 @@
   {
     "symbol": "CHSCO",
     "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.73",
-    "netchange": "-0.11",
-    "pctchange": "-0.41%",
-    "volume": "23732",
-    "marketCap": "328030640.00",
+    "lastsale": "$26.9377",
+    "netchange": "0.2077",
+    "pctchange": "0.777%",
+    "volume": "14555",
+    "marketCap": "330579535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10530,11 +10516,11 @@
   {
     "symbol": "CHSCP",
     "name": "CHS Inc. 8%  Cumulative Redeemable Preferred Stock",
-    "lastsale": "$28.44",
-    "netchange": "-0.13",
-    "pctchange": "-0.455%",
-    "volume": "8657",
-    "marketCap": "349015765.00",
+    "lastsale": "$28.65",
+    "netchange": "0.21",
+    "pctchange": "0.738%",
+    "volume": "14028",
+    "marketCap": "351592886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10544,11 +10530,11 @@
   {
     "symbol": "CHSN",
     "name": "Chanson International Holding Class A Ordinary Shares",
-    "lastsale": "$5.85",
-    "netchange": "0.13",
-    "pctchange": "2.273%",
-    "volume": "1078264",
-    "marketCap": "72688116.00",
+    "lastsale": "$6.16",
+    "netchange": "0.31",
+    "pctchange": "5.299%",
+    "volume": "4145222",
+    "marketCap": "76539965.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -10558,11 +10544,11 @@
   {
     "symbol": "CHTR",
     "name": "Charter Communications Inc. Class A Common Stock New",
-    "lastsale": "$351.37",
-    "netchange": "4.69",
-    "pctchange": "1.353%",
-    "volume": "1206935",
-    "marketCap": "49963321029.00",
+    "lastsale": "$350.56",
+    "netchange": "-0.81",
+    "pctchange": "-0.231%",
+    "volume": "1050399",
+    "marketCap": "49848142471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -10572,10 +10558,10 @@
   {
     "symbol": "CHW",
     "name": "Calamos Global Dynamic Income Fund Common Stock",
-    "lastsale": "$6.83",
+    "lastsale": "$6.90",
     "netchange": "0.07",
-    "pctchange": "1.036%",
-    "volume": "131967",
+    "pctchange": "1.025%",
+    "volume": "125006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10586,11 +10572,11 @@
   {
     "symbol": "CHX",
     "name": "ChampionX Corporation Common Stock ",
-    "lastsale": "$31.21",
-    "netchange": "2.06",
-    "pctchange": "7.067%",
-    "volume": "5654043",
-    "marketCap": "5945505000.00",
+    "lastsale": "$31.27",
+    "netchange": "0.06",
+    "pctchange": "0.192%",
+    "volume": "3722700",
+    "marketCap": "5956935000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10600,10 +10586,10 @@
   {
     "symbol": "CHY",
     "name": "Calamos Convertible and High Income Fund Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.257%",
-    "volume": "357362",
+    "lastsale": "$11.54",
+    "netchange": "-0.11",
+    "pctchange": "-0.944%",
+    "volume": "421923",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -10614,11 +10600,11 @@
   {
     "symbol": "CIFR",
     "name": "Cipher Mining Inc. Common Stock",
-    "lastsale": "$5.43",
-    "netchange": "0.23",
-    "pctchange": "4.423%",
-    "volume": "8560872",
-    "marketCap": "1888587248.00",
+    "lastsale": "$5.39",
+    "netchange": "-0.04",
+    "pctchange": "-0.737%",
+    "volume": "10171451",
+    "marketCap": "1874675003.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10628,11 +10614,11 @@
   {
     "symbol": "CIFRW",
     "name": "Cipher Mining Inc. Warrant",
-    "lastsale": "$1.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "48891",
-    "marketCap": "500840817.00",
+    "lastsale": "$1.52",
+    "netchange": "0.08",
+    "pctchange": "5.556%",
+    "volume": "42235",
+    "marketCap": "528665307.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10642,11 +10628,11 @@
   {
     "symbol": "CIGI",
     "name": "Colliers International Group Inc. Subordinate Voting Shares",
-    "lastsale": "$137.91",
-    "netchange": "1.06",
-    "pctchange": "0.775%",
-    "volume": "50896",
-    "marketCap": "6933683969.00",
+    "lastsale": "$140.36",
+    "netchange": "2.45",
+    "pctchange": "1.777%",
+    "volume": "69919",
+    "marketCap": "7056862315.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -10656,11 +10642,11 @@
   {
     "symbol": "CINF",
     "name": "Cincinnati Financial Corporation Common Stock",
-    "lastsale": "$140.66",
-    "netchange": "-2.25",
-    "pctchange": "-1.574%",
-    "volume": "607824",
-    "marketCap": "21987282247.00",
+    "lastsale": "$140.13",
+    "netchange": "-0.53",
+    "pctchange": "-0.377%",
+    "volume": "823653",
+    "marketCap": "21904435243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -10670,11 +10656,11 @@
   {
     "symbol": "CING",
     "name": "Cingulate Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "-0.22",
-    "pctchange": "-4.418%",
-    "volume": "70391",
-    "marketCap": "15290229.00",
+    "lastsale": "$4.82",
+    "netchange": "0.06",
+    "pctchange": "1.261%",
+    "volume": "179211",
+    "marketCap": "15482963.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10684,11 +10670,11 @@
   {
     "symbol": "CINGW",
     "name": "Cingulate Inc. Warrants",
-    "lastsale": "$0.0799",
-    "netchange": "0.0062",
-    "pctchange": "8.412%",
-    "volume": "17215",
-    "marketCap": "256657.00",
+    "lastsale": "$0.0675",
+    "netchange": "-0.0124",
+    "pctchange": "-15.519%",
+    "volume": "5223",
+    "marketCap": "216826.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10698,11 +10684,11 @@
   {
     "symbol": "CISO",
     "name": "CISO Global Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.03",
-    "pctchange": "3.00%",
-    "volume": "76018",
-    "marketCap": "12176522.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.03",
+    "pctchange": "-2.913%",
+    "volume": "121473",
+    "marketCap": "11821866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -10712,11 +10698,11 @@
   {
     "symbol": "CISS",
     "name": "C3is Inc. Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "-0.03",
-    "pctchange": "-2.381%",
-    "volume": "92855",
-    "marketCap": "5214036.00",
+    "lastsale": "$1.35",
+    "netchange": "0.12",
+    "pctchange": "9.756%",
+    "volume": "759239",
+    "marketCap": "5722723.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10726,11 +10712,11 @@
   {
     "symbol": "CIVB",
     "name": "Civista Bancshares Inc. Common Stock",
-    "lastsale": "$20.88",
-    "netchange": "0.39",
-    "pctchange": "1.903%",
-    "volume": "54639",
-    "marketCap": "328578705.00",
+    "lastsale": "$21.30",
+    "netchange": "0.42",
+    "pctchange": "2.011%",
+    "volume": "57303",
+    "marketCap": "335188046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10740,11 +10726,11 @@
   {
     "symbol": "CJET",
     "name": "Chijet Motor Company Inc. Ordinary Shares",
-    "lastsale": "$1.755",
-    "netchange": "0.015",
-    "pctchange": "0.862%",
-    "volume": "577997",
-    "marketCap": "9401368.00",
+    "lastsale": "$2.10",
+    "netchange": "0.345",
+    "pctchange": "19.658%",
+    "volume": "1863885",
+    "marketCap": "11249501.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -10754,11 +10740,11 @@
   {
     "symbol": "CJJD",
     "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares",
-    "lastsale": "$1.7459",
-    "netchange": "-0.1042",
-    "pctchange": "-5.632%",
-    "volume": "61750",
-    "marketCap": "11617353.00",
+    "lastsale": "$1.76",
+    "netchange": "0.0141",
+    "pctchange": "0.808%",
+    "volume": "1235",
+    "marketCap": "11711176.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -10768,11 +10754,11 @@
   {
     "symbol": "CKPT",
     "name": "Checkpoint Therapeutics Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.15",
-    "pctchange": "-4.505%",
-    "volume": "592985",
-    "marketCap": "155287350.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.18",
+    "pctchange": "-5.66%",
+    "volume": "1108007",
+    "marketCap": "146497500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10782,11 +10768,11 @@
   {
     "symbol": "CLAR",
     "name": "Clarus Corporation Common Stock",
-    "lastsale": "$4.61",
-    "netchange": "0.04",
-    "pctchange": "0.875%",
-    "volume": "97564",
-    "marketCap": "176849567.00",
+    "lastsale": "$4.78",
+    "netchange": "0.17",
+    "pctchange": "3.688%",
+    "volume": "108561",
+    "marketCap": "183371134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -10796,11 +10782,11 @@
   {
     "symbol": "CLBK",
     "name": "Columbia Financial Inc. Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "0.17",
-    "pctchange": "1.074%",
-    "volume": "65313",
-    "marketCap": "1675575264.00",
+    "lastsale": "$16.09",
+    "netchange": "0.09",
+    "pctchange": "0.563%",
+    "volume": "69281",
+    "marketCap": "1685000375.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -10810,11 +10796,11 @@
   {
     "symbol": "CLBT",
     "name": "Cellebrite DI Ltd. Ordinary Shares",
-    "lastsale": "$22.78",
-    "netchange": "-0.20",
-    "pctchange": "-0.87%",
-    "volume": "1221407",
-    "marketCap": "4676667141.00",
+    "lastsale": "$23.14",
+    "netchange": "0.36",
+    "pctchange": "1.58%",
+    "volume": "1166401",
+    "marketCap": "4750574084.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10824,11 +10810,11 @@
   {
     "symbol": "CLDX",
     "name": "Celldex Therapeutics Inc.",
-    "lastsale": "$23.78",
-    "netchange": "1.02",
-    "pctchange": "4.482%",
-    "volume": "854667",
-    "marketCap": "1577665932.00",
+    "lastsale": "$24.61",
+    "netchange": "0.83",
+    "pctchange": "3.49%",
+    "volume": "913580",
+    "marketCap": "1632731648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -10838,11 +10824,11 @@
   {
     "symbol": "CLEU",
     "name": "China Liberal Education Holdings Limited Ordinary Shares",
-    "lastsale": "$5.01",
-    "netchange": "0.01",
-    "pctchange": "0.20%",
-    "volume": "418225",
-    "marketCap": "146564764.00",
+    "lastsale": "$5.32",
+    "netchange": "0.31",
+    "pctchange": "6.188%",
+    "volume": "194850",
+    "marketCap": "155633642.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -10852,11 +10838,11 @@
   {
     "symbol": "CLFD",
     "name": "Clearfield Inc. Common Stock",
-    "lastsale": "$38.37",
-    "netchange": "0.51",
-    "pctchange": "1.347%",
-    "volume": "68627",
-    "marketCap": "548253851.00",
+    "lastsale": "$39.38",
+    "netchange": "1.01",
+    "pctchange": "2.632%",
+    "volume": "104745",
+    "marketCap": "562685344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -10866,11 +10852,11 @@
   {
     "symbol": "CLGN",
     "name": "CollPlant Biotechnologies Ltd Ordinary Shares",
-    "lastsale": "$4.03",
-    "netchange": "0.02",
-    "pctchange": "0.499%",
-    "volume": "2340",
-    "marketCap": "46154268.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.744%",
+    "volume": "6226",
+    "marketCap": "45810688.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -10880,11 +10866,11 @@
   {
     "symbol": "CLIK",
     "name": "Click Holdings Limited Ordinary Share",
-    "lastsale": "$1.16",
-    "netchange": "-0.08",
-    "pctchange": "-6.452%",
-    "volume": "21567",
-    "marketCap": "17400000.00",
+    "lastsale": "$1.17",
+    "netchange": "0.01",
+    "pctchange": "0.862%",
+    "volume": "10854",
+    "marketCap": "17550000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -10894,11 +10880,11 @@
   {
     "symbol": "CLIR",
     "name": "ClearSign Technologies Corporation Common Stock (DE)",
-    "lastsale": "$1.51",
-    "netchange": "0.22",
-    "pctchange": "17.054%",
-    "volume": "315296",
-    "marketCap": "75853955.00",
+    "lastsale": "$1.38",
+    "netchange": "-0.13",
+    "pctchange": "-8.609%",
+    "volume": "113479",
+    "marketCap": "69323482.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -10908,11 +10894,11 @@
   {
     "symbol": "CLLS",
     "name": "Cellectis S.A. American Depositary Shares",
-    "lastsale": "$1.48",
-    "netchange": "-0.03",
-    "pctchange": "-1.987%",
-    "volume": "213838",
-    "marketCap": "148133200.00",
+    "lastsale": "$1.51",
+    "netchange": "0.03",
+    "pctchange": "2.027%",
+    "volume": "255681",
+    "marketCap": "151135900.00",
     "country": "France",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10922,11 +10908,11 @@
   {
     "symbol": "CLMB",
     "name": "Climb Global Solutions Inc. Common Stock",
-    "lastsale": "$130.17",
-    "netchange": "3.21",
-    "pctchange": "2.528%",
-    "volume": "21790",
-    "marketCap": "599665854.00",
+    "lastsale": "$136.58",
+    "netchange": "6.41",
+    "pctchange": "4.924%",
+    "volume": "35190",
+    "marketCap": "629195378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10936,11 +10922,11 @@
   {
     "symbol": "CLMT",
     "name": "Calumet Inc. Common Stock",
-    "lastsale": "$18.40",
-    "netchange": "0.24",
-    "pctchange": "1.322%",
-    "volume": "2005539",
-    "marketCap": "1580635532.00",
+    "lastsale": "$16.04",
+    "netchange": "-2.36",
+    "pctchange": "-12.826%",
+    "volume": "2714137",
+    "marketCap": "1377901844.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Integrated oil Companies",
@@ -10950,11 +10936,11 @@
   {
     "symbol": "CLNE",
     "name": "Clean Energy Fuels Corp. Common Stock",
-    "lastsale": "$2.88",
-    "netchange": "0.04",
-    "pctchange": "1.408%",
-    "volume": "1766740",
-    "marketCap": "643554812.00",
+    "lastsale": "$2.94",
+    "netchange": "0.06",
+    "pctchange": "2.083%",
+    "volume": "2936106",
+    "marketCap": "656962204.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Natural Gas Distribution",
@@ -10964,25 +10950,39 @@
   {
     "symbol": "CLNN",
     "name": "Clene Inc. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "-0.10",
-    "pctchange": "-2.045%",
-    "volume": "32297",
-    "marketCap": "38222888.00",
+    "lastsale": "$4.80",
+    "netchange": "0.01",
+    "pctchange": "0.209%",
+    "volume": "61914",
+    "marketCap": "38302685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/clnn"
   },
+  {
+    "symbol": "CLNNW",
+    "name": "Clene Inc. Warrant",
+    "lastsale": "$0.0478",
+    "netchange": "0.0147",
+    "pctchange": "44.411%",
+    "volume": "7336",
+    "marketCap": "381431.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Biotechnology: Pharmaceutical Preparations",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/clnnw"
+  },
   {
     "symbol": "CLOV",
     "name": "Clover Health Investments Corp. Class A Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "0.01",
-    "pctchange": "0.246%",
-    "volume": "5429398",
-    "marketCap": "2044524867.00",
+    "lastsale": "$4.24",
+    "netchange": "0.16",
+    "pctchange": "3.922%",
+    "volume": "6727265",
+    "marketCap": "2124702313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10992,11 +10992,11 @@
   {
     "symbol": "CLPS",
     "name": "CLPS Incorporation Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.07",
-    "pctchange": "6.14%",
-    "volume": "39833",
-    "marketCap": "33687209.00",
+    "lastsale": "$1.23",
+    "netchange": "0.02",
+    "pctchange": "1.653%",
+    "volume": "59717",
+    "marketCap": "34244023.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -11006,11 +11006,11 @@
   {
     "symbol": "CLPT",
     "name": "ClearPoint Neuro Inc. Common Stock",
-    "lastsale": "$15.04",
-    "netchange": "0.08",
-    "pctchange": "0.535%",
-    "volume": "106579",
-    "marketCap": "414873873.00",
+    "lastsale": "$18.42",
+    "netchange": "3.38",
+    "pctchange": "22.473%",
+    "volume": "734167",
+    "marketCap": "508110156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -11020,11 +11020,11 @@
   {
     "symbol": "CLRB",
     "name": "Cellectar Biosciences Inc.  Common Stock",
-    "lastsale": "$0.2435",
-    "netchange": "0.0013",
-    "pctchange": "0.537%",
-    "volume": "926104",
-    "marketCap": "10049204.00",
+    "lastsale": "$0.2485",
+    "netchange": "0.005",
+    "pctchange": "2.053%",
+    "volume": "1396626",
+    "marketCap": "10255553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11034,10 +11034,10 @@
   {
     "symbol": "CLRC",
     "name": "ClimateRock Class A Ordinary Shares",
-    "lastsale": "$11.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15",
+    "lastsale": "$11.91",
+    "netchange": "0.01",
+    "pctchange": "0.084%",
+    "volume": "1394",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
@@ -11045,28 +11045,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/clrc"
   },
-  {
-    "symbol": "CLRCR",
-    "name": "ClimateRock Right",
-    "lastsale": "$0.1142",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
-    "marketCap": "0.00",
-    "country": "United Kingdom",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/clrcr"
-  },
   {
     "symbol": "CLRO",
     "name": "ClearOne Inc. (DE) Common Stock",
-    "lastsale": "$0.6146",
-    "netchange": "-0.0165",
-    "pctchange": "-2.614%",
-    "volume": "315827",
-    "marketCap": "14731438.00",
+    "lastsale": "$0.6034",
+    "netchange": "-0.0112",
+    "pctchange": "-1.822%",
+    "volume": "157898",
+    "marketCap": "14462984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -11076,11 +11062,11 @@
   {
     "symbol": "CLSD",
     "name": "Clearside Biomedical Inc. Common Stock",
-    "lastsale": "$0.9299",
-    "netchange": "0.0049",
-    "pctchange": "0.53%",
-    "volume": "160151",
-    "marketCap": "70526874.00",
+    "lastsale": "$0.9221",
+    "netchange": "-0.0078",
+    "pctchange": "-0.839%",
+    "volume": "121995",
+    "marketCap": "69935295.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11090,11 +11076,11 @@
   {
     "symbol": "CLSK",
     "name": "CleanSpark Inc. Common Stock",
-    "lastsale": "$11.87",
-    "netchange": "0.69",
-    "pctchange": "6.172%",
-    "volume": "27538800",
-    "marketCap": "3472706987.00",
+    "lastsale": "$10.96",
+    "netchange": "-0.91",
+    "pctchange": "-7.666%",
+    "volume": "33403221",
+    "marketCap": "3206475870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11104,11 +11090,11 @@
   {
     "symbol": "CLSKW",
     "name": "CleanSpark Inc. Warrant",
-    "lastsale": "$0.81",
-    "netchange": "0.042",
-    "pctchange": "5.469%",
-    "volume": "456830",
-    "marketCap": "236974950.00",
+    "lastsale": "$0.79",
+    "netchange": "-0.02",
+    "pctchange": "-2.469%",
+    "volume": "222487",
+    "marketCap": "231123717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11118,11 +11104,11 @@
   {
     "symbol": "CLST",
     "name": "Catalyst Bancorp Inc. Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "0.0621",
-    "pctchange": "0.531%",
-    "volume": "11255",
-    "marketCap": "51023517.00",
+    "lastsale": "$11.55",
+    "netchange": "-0.20",
+    "pctchange": "-1.702%",
+    "volume": "7074",
+    "marketCap": "50155032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -11132,11 +11118,11 @@
   {
     "symbol": "CLWT",
     "name": "Euro Tech Holdings Company Limited Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "-0.069",
-    "pctchange": "-4.968%",
-    "volume": "4826",
-    "marketCap": "10185515.00",
+    "lastsale": "$1.285",
+    "netchange": "-0.035",
+    "pctchange": "-2.652%",
+    "volume": "21912",
+    "marketCap": "9915444.00",
     "country": "Hong Kong",
     "ipoyear": "1997",
     "industry": "Professional and commerical equipment",
@@ -11146,11 +11132,11 @@
   {
     "symbol": "CLYM",
     "name": "Climb Bio Inc. Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "-0.06",
-    "pctchange": "-2.985%",
-    "volume": "141882",
-    "marketCap": "131086332.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.07",
+    "pctchange": "-3.59%",
+    "volume": "184805",
+    "marketCap": "126380669.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11160,11 +11146,11 @@
   {
     "symbol": "CMBM",
     "name": "Cambium Networks Corporation Ordinary Shares",
-    "lastsale": "$1.03",
-    "netchange": "0.05",
-    "pctchange": "5.102%",
-    "volume": "143892",
-    "marketCap": "29091122.00",
+    "lastsale": "$0.99",
+    "netchange": "-0.04",
+    "pctchange": "-3.883%",
+    "volume": "137433",
+    "marketCap": "27961370.00",
     "country": "Cayman Islands",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11174,11 +11160,11 @@
   {
     "symbol": "CMCO",
     "name": "Columbus McKinnon Corporation Common Stock",
-    "lastsale": "$36.30",
-    "netchange": "0.25",
-    "pctchange": "0.693%",
-    "volume": "129392",
-    "marketCap": "1041441700.00",
+    "lastsale": "$37.61",
+    "netchange": "1.31",
+    "pctchange": "3.609%",
+    "volume": "155252",
+    "marketCap": "1079025409.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -11188,11 +11174,11 @@
   {
     "symbol": "CMCSA",
     "name": "Comcast Corporation Class A Common Stock",
-    "lastsale": "$36.58",
-    "netchange": "0.27",
-    "pctchange": "0.744%",
-    "volume": "21859810",
-    "marketCap": "139974833310.00",
+    "lastsale": "$36.97",
+    "netchange": "0.39",
+    "pctchange": "1.066%",
+    "volume": "21115016",
+    "marketCap": "141467183911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -11202,11 +11188,11 @@
   {
     "symbol": "CMCT",
     "name": "Creative Media & Community Trust Corporation Common stock",
-    "lastsale": "$0.7522",
-    "netchange": "-0.0282",
-    "pctchange": "-3.614%",
-    "volume": "954531",
-    "marketCap": "7678686.00",
+    "lastsale": "$0.82",
+    "netchange": "0.0678",
+    "pctchange": "9.014%",
+    "volume": "468653",
+    "marketCap": "8370808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11216,11 +11202,11 @@
   {
     "symbol": "CME",
     "name": "CME Group Inc. Class A Common Stock",
-    "lastsale": "$232.71",
-    "netchange": "0.40",
-    "pctchange": "0.172%",
-    "volume": "1908705",
-    "marketCap": "83859887795.00",
+    "lastsale": "$232.25",
+    "netchange": "-0.46",
+    "pctchange": "-0.198%",
+    "volume": "2041375",
+    "marketCap": "83694121182.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Bankers/Brokers/Service",
@@ -11230,11 +11216,11 @@
   {
     "symbol": "CMLS",
     "name": "Cumulus Media Inc. Class A Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "-0.03",
-    "pctchange": "-3.448%",
-    "volume": "4560",
-    "marketCap": "14267957.00",
+    "lastsale": "$0.8158",
+    "netchange": "-0.0242",
+    "pctchange": "-2.881%",
+    "volume": "21954",
+    "marketCap": "13856904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -11244,11 +11230,11 @@
   {
     "symbol": "CMMB",
     "name": "Chemomab Therapeutics Ltd. American Depositary Share",
-    "lastsale": "$2.14",
-    "netchange": "0.19",
-    "pctchange": "9.744%",
-    "volume": "64130",
-    "marketCap": "30398133.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.04",
+    "pctchange": "-1.869%",
+    "volume": "103852",
+    "marketCap": "29829944.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11258,11 +11244,11 @@
   {
     "symbol": "CMND",
     "name": "Clearmind Medicine Inc. Common Shares",
-    "lastsale": "$1.49",
-    "netchange": "-0.03",
-    "pctchange": "-1.974%",
-    "volume": "124422",
-    "marketCap": "6034500.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.05",
+    "pctchange": "-3.356%",
+    "volume": "87461",
+    "marketCap": "6311858.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11272,11 +11258,11 @@
   {
     "symbol": "CMPO",
     "name": "CompoSecure Inc. Class A Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "0.22",
-    "pctchange": "1.513%",
-    "volume": "489986",
-    "marketCap": "1300813678.00",
+    "lastsale": "$14.79",
+    "netchange": "0.03",
+    "pctchange": "0.203%",
+    "volume": "975629",
+    "marketCap": "1303457608.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11286,11 +11272,11 @@
   {
     "symbol": "CMPOW",
     "name": "CompoSecure Inc. Warrant",
-    "lastsale": "$4.21",
-    "netchange": "0.14",
-    "pctchange": "3.44%",
-    "volume": "9556",
-    "marketCap": "371031544.00",
+    "lastsale": "$4.19",
+    "netchange": "-0.02",
+    "pctchange": "-0.475%",
+    "volume": "16843",
+    "marketCap": "369268924.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11300,11 +11286,11 @@
   {
     "symbol": "CMPR",
     "name": "Cimpress plc Ordinary Shares (Ireland)",
-    "lastsale": "$73.81",
-    "netchange": "1.17",
-    "pctchange": "1.611%",
-    "volume": "129935",
-    "marketCap": "1856582566.00",
+    "lastsale": "$74.85",
+    "netchange": "1.04",
+    "pctchange": "1.409%",
+    "volume": "112251",
+    "marketCap": "1882742244.00",
     "country": "Netherlands",
     "ipoyear": "2005",
     "industry": "Publishing",
@@ -11314,11 +11300,11 @@
   {
     "symbol": "CMPS",
     "name": "COMPASS Pathways Plc American Depository Shares",
-    "lastsale": "$3.49",
-    "netchange": "0.08",
-    "pctchange": "2.346%",
-    "volume": "929099",
-    "marketCap": "238681100.00",
+    "lastsale": "$3.64",
+    "netchange": "0.15",
+    "pctchange": "4.298%",
+    "volume": "1006302",
+    "marketCap": "248939600.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11328,11 +11314,11 @@
   {
     "symbol": "CMPX",
     "name": "Compass Therapeutics Inc. Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.10",
-    "pctchange": "4.00%",
-    "volume": "1402942",
-    "marketCap": "357731845.00",
+    "lastsale": "$2.61",
+    "netchange": "0.01",
+    "pctchange": "0.385%",
+    "volume": "848897",
+    "marketCap": "359107736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11342,11 +11328,11 @@
   {
     "symbol": "CMRX",
     "name": "Chimerix Inc. Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.11",
-    "pctchange": "-3.005%",
-    "volume": "927116",
-    "marketCap": "319272988.00",
+    "lastsale": "$3.84",
+    "netchange": "0.29",
+    "pctchange": "8.169%",
+    "volume": "2132974",
+    "marketCap": "345354444.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11356,11 +11342,11 @@
   {
     "symbol": "CMTL",
     "name": "Comtech Telecommunications Corp. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.03",
-    "pctchange": "-1.128%",
-    "volume": "355597",
-    "marketCap": "76719422.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.19",
+    "pctchange": "-7.224%",
+    "volume": "667099",
+    "marketCap": "71176955.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11370,11 +11356,11 @@
   {
     "symbol": "CNCK",
     "name": "Coincheck Group N.V. Ordinary Shares",
-    "lastsale": "$9.82",
-    "netchange": "0.88",
-    "pctchange": "9.843%",
-    "volume": "153764",
-    "marketCap": "1273684206.00",
+    "lastsale": "$9.15",
+    "netchange": "-0.67",
+    "pctchange": "-6.823%",
+    "volume": "186018",
+    "marketCap": "1186783145.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11385,9 +11371,9 @@
     "symbol": "CNCKW",
     "name": "Coincheck Group N.V. Warrants",
     "lastsale": "$1.94",
-    "netchange": "0.19",
-    "pctchange": "10.857%",
-    "volume": "20843",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4956",
     "marketCap": "0.00",
     "country": "Netherlands",
     "ipoyear": "",
@@ -11398,11 +11384,11 @@
   {
     "symbol": "CNDT",
     "name": "Conduent Incorporated Common Stock ",
-    "lastsale": "$4.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.247%",
-    "volume": "526349",
-    "marketCap": "645953988.00",
+    "lastsale": "$4.11",
+    "netchange": "0.07",
+    "pctchange": "1.733%",
+    "volume": "1074100",
+    "marketCap": "657146260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -11412,12 +11398,12 @@
   {
     "symbol": "CNET",
     "name": "ZW Data Action Technologies Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.07",
-    "pctchange": "-4.118%",
-    "volume": "8072",
-    "marketCap": "3547227.00",
-    "country": "China",
+    "lastsale": "$1.715",
+    "netchange": "0.085",
+    "pctchange": "5.215%",
+    "volume": "1213822",
+    "marketCap": "3732205.00",
+    "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
     "sector": "Technology",
@@ -11426,11 +11412,11 @@
   {
     "symbol": "CNEY",
     "name": "CN Energy Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.288",
-    "netchange": "-0.011",
-    "pctchange": "-3.679%",
-    "volume": "665487",
-    "marketCap": "728640.00",
+    "lastsale": "$0.31",
+    "netchange": "0.022",
+    "pctchange": "7.639%",
+    "volume": "1403117",
+    "marketCap": "784300.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -11440,11 +11426,11 @@
   {
     "symbol": "CNFR",
     "name": "Conifer Holdings Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.02",
-    "pctchange": "2.00%",
-    "volume": "2584",
-    "marketCap": "12467339.00",
+    "lastsale": "$1.03",
+    "netchange": "0.01",
+    "pctchange": "0.98%",
+    "volume": "595",
+    "marketCap": "12589567.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Property-Casualty Insurers",
@@ -11468,11 +11454,11 @@
   {
     "symbol": "CNOB",
     "name": "ConnectOne Bancorp Inc. Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "0.21",
-    "pctchange": "0.922%",
-    "volume": "121210",
-    "marketCap": "881749885.00",
+    "lastsale": "$23.23",
+    "netchange": "0.25",
+    "pctchange": "1.088%",
+    "volume": "163219",
+    "marketCap": "891342464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11482,11 +11468,11 @@
   {
     "symbol": "CNOBP",
     "name": "ConnectOne Bancorp Inc. Depositary Shares each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$22.97",
-    "netchange": "0.17",
-    "pctchange": "0.746%",
-    "volume": "148",
-    "marketCap": "881366181.00",
+    "lastsale": "$23.29",
+    "netchange": "0.32",
+    "pctchange": "1.393%",
+    "volume": "5340",
+    "marketCap": "893644683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11496,11 +11482,11 @@
   {
     "symbol": "CNSP",
     "name": "CNS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.1019",
-    "netchange": "-0.0069",
-    "pctchange": "-6.342%",
-    "volume": "15811462",
-    "marketCap": "5857895.00",
+    "lastsale": "$0.1056",
+    "netchange": "0.0037",
+    "pctchange": "3.631%",
+    "volume": "12962805",
+    "marketCap": "6070596.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11510,11 +11496,11 @@
   {
     "symbol": "CNTA",
     "name": "Centessa Pharmaceuticals plc American Depositary Shares",
-    "lastsale": "$15.16",
-    "netchange": "0.29",
-    "pctchange": "1.95%",
-    "volume": "459371",
-    "marketCap": "1998777416.00",
+    "lastsale": "$16.46",
+    "netchange": "1.30",
+    "pctchange": "8.575%",
+    "volume": "556673",
+    "marketCap": "2170176535.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11525,9 +11511,9 @@
     "symbol": "CNTB",
     "name": "Connect Biopharma Holdings Limited American Depositary Shares",
     "lastsale": "$1.05",
-    "netchange": "0.006",
-    "pctchange": "0.575%",
-    "volume": "36122",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5609",
     "marketCap": "57858102.00",
     "country": "China",
     "ipoyear": "2021",
@@ -11538,11 +11524,11 @@
   {
     "symbol": "CNTM",
     "name": "ConnectM Technology Solutions Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.10",
-    "pctchange": "9.091%",
-    "volume": "48598",
-    "marketCap": "25498868.00",
+    "lastsale": "$1.2199",
+    "netchange": "0.0199",
+    "pctchange": "1.658%",
+    "volume": "57199",
+    "marketCap": "25921725.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -11552,11 +11538,11 @@
   {
     "symbol": "CNTX",
     "name": "Context Therapeutics Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.0316",
-    "pctchange": "3.23%",
-    "volume": "259944",
-    "marketCap": "75748295.00",
+    "lastsale": "$0.9742",
+    "netchange": "-0.0358",
+    "pctchange": "-3.545%",
+    "volume": "165005",
+    "marketCap": "73063356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11566,11 +11552,11 @@
   {
     "symbol": "CNTY",
     "name": "Century Casinos Inc. Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "0.15",
-    "pctchange": "5.137%",
-    "volume": "73747",
-    "marketCap": "94195591.00",
+    "lastsale": "$3.17",
+    "netchange": "0.10",
+    "pctchange": "3.257%",
+    "volume": "39164",
+    "marketCap": "97263852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -11580,11 +11566,11 @@
   {
     "symbol": "CNVS",
     "name": "Cineverse Corp. Class A Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.10",
-    "pctchange": "2.907%",
-    "volume": "45120",
-    "marketCap": "56190841.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.11",
+    "pctchange": "-3.107%",
+    "volume": "79797",
+    "marketCap": "54444798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -11594,11 +11580,11 @@
   {
     "symbol": "CNXC",
     "name": "Concentrix Corporation Common Stock",
-    "lastsale": "$48.96",
-    "netchange": "0.18",
-    "pctchange": "0.369%",
-    "volume": "913202",
-    "marketCap": "3173525951.00",
+    "lastsale": "$50.59",
+    "netchange": "1.63",
+    "pctchange": "3.329%",
+    "volume": "776046",
+    "marketCap": "3279180512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -11608,11 +11594,11 @@
   {
     "symbol": "CNXN",
     "name": "PC Connection Inc. Common Stock",
-    "lastsale": "$71.215",
-    "netchange": "0.445",
-    "pctchange": "0.629%",
-    "volume": "71275",
-    "marketCap": "1872205318.00",
+    "lastsale": "$72.39",
+    "netchange": "1.175",
+    "pctchange": "1.65%",
+    "volume": "53520",
+    "marketCap": "1903095457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -11622,11 +11608,11 @@
   {
     "symbol": "COCH",
     "name": "Envoy Medical Inc. Class A Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.09",
-    "pctchange": "-6.00%",
-    "volume": "31575",
-    "marketCap": "28545260.00",
+    "lastsale": "$1.52",
+    "netchange": "0.11",
+    "pctchange": "7.801%",
+    "volume": "84997",
+    "marketCap": "30772195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11636,11 +11622,11 @@
   {
     "symbol": "COCHW",
     "name": "Envoy Medical Inc Warrant",
-    "lastsale": "$0.0451",
-    "netchange": "-0.0049",
-    "pctchange": "-9.80%",
-    "volume": "13000",
-    "marketCap": "913043.00",
+    "lastsale": "$0.0537",
+    "netchange": "0.0086",
+    "pctchange": "19.069%",
+    "volume": "19040",
+    "marketCap": "1087149.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11650,11 +11636,11 @@
   {
     "symbol": "COCO",
     "name": "The Vita Coco Company Inc. Common Stock",
-    "lastsale": "$34.60",
-    "netchange": "-0.10",
-    "pctchange": "-0.288%",
-    "volume": "230650",
-    "marketCap": "1962925089.00",
+    "lastsale": "$37.31",
+    "netchange": "2.71",
+    "pctchange": "7.832%",
+    "volume": "483443",
+    "marketCap": "2116668644.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -11664,11 +11650,11 @@
   {
     "symbol": "COCP",
     "name": "Cocrystal Pharma Inc. Common Stock",
-    "lastsale": "$1.975",
-    "netchange": "-0.035",
-    "pctchange": "-1.741%",
-    "volume": "24060",
-    "marketCap": "20093235.00",
+    "lastsale": "$1.9648",
+    "netchange": "-0.0102",
+    "pctchange": "-0.516%",
+    "volume": "21661",
+    "marketCap": "19989463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11678,11 +11664,11 @@
   {
     "symbol": "CODA",
     "name": "Coda Octopus Group Inc. Common stock",
-    "lastsale": "$8.14",
-    "netchange": "-0.33",
-    "pctchange": "-3.896%",
-    "volume": "36926",
-    "marketCap": "91131264.00",
+    "lastsale": "$8.58",
+    "netchange": "0.44",
+    "pctchange": "5.405%",
+    "volume": "37041",
+    "marketCap": "96057278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -11692,11 +11678,11 @@
   {
     "symbol": "CODX",
     "name": "Co-Diagnostics Inc. Common Stock",
-    "lastsale": "$0.795",
-    "netchange": "0.0196",
-    "pctchange": "2.528%",
-    "volume": "74478",
-    "marketCap": "25384153.00",
+    "lastsale": "$0.791",
+    "netchange": "-0.004",
+    "pctchange": "-0.503%",
+    "volume": "69984",
+    "marketCap": "25256434.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -11706,11 +11692,11 @@
   {
     "symbol": "COEP",
     "name": "Coeptis Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "-0.29",
-    "pctchange": "-3.033%",
-    "volume": "44927",
-    "marketCap": "19058471.00",
+    "lastsale": "$9.51",
+    "netchange": "0.24",
+    "pctchange": "2.589%",
+    "volume": "41604",
+    "marketCap": "19551894.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11720,11 +11706,11 @@
   {
     "symbol": "COEPW",
     "name": "Coeptis Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.0272",
-    "netchange": "0.0014",
-    "pctchange": "5.426%",
-    "volume": "31968",
-    "marketCap": "55921.00",
+    "lastsale": "$0.0216",
+    "netchange": "-0.0056",
+    "pctchange": "-20.588%",
+    "volume": "39317",
+    "marketCap": "44408.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11734,11 +11720,11 @@
   {
     "symbol": "COFS",
     "name": "ChoiceOne Financial Services Inc. Common Stock",
-    "lastsale": "$34.69",
-    "netchange": "0.13",
-    "pctchange": "0.376%",
-    "volume": "18049",
-    "marketCap": "310740081.00",
+    "lastsale": "$35.15",
+    "netchange": "0.46",
+    "pctchange": "1.326%",
+    "volume": "15443",
+    "marketCap": "314860589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11748,11 +11734,11 @@
   {
     "symbol": "COGT",
     "name": "Cogent Biosciences Inc. Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "-0.10",
-    "pctchange": "-1.23%",
-    "volume": "1160414",
-    "marketCap": "887007684.00",
+    "lastsale": "$8.20",
+    "netchange": "0.17",
+    "pctchange": "2.117%",
+    "volume": "1474373",
+    "marketCap": "905786178.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11762,11 +11748,11 @@
   {
     "symbol": "COHU",
     "name": "Cohu Inc. Common Stock",
-    "lastsale": "$24.40",
-    "netchange": "0.16",
-    "pctchange": "0.66%",
-    "volume": "374423",
-    "marketCap": "1137375158.00",
+    "lastsale": "$24.87",
+    "netchange": "0.47",
+    "pctchange": "1.926%",
+    "volume": "376407",
+    "marketCap": "1159283614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -11776,11 +11762,11 @@
   {
     "symbol": "COIN",
     "name": "Coinbase Global Inc. Class A Common Stock",
-    "lastsale": "$295.48",
-    "netchange": "13.85",
-    "pctchange": "4.918%",
-    "volume": "11254825",
-    "marketCap": "73973548898.00",
+    "lastsale": "$294.19",
+    "netchange": "-1.29",
+    "pctchange": "-0.437%",
+    "volume": "12894902",
+    "marketCap": "73650596826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11790,11 +11776,11 @@
   {
     "symbol": "COKE",
     "name": "Coca-Cola Consolidated Inc. Common Stock",
-    "lastsale": "$1386.37",
-    "netchange": "49.54",
-    "pctchange": "3.706%",
-    "volume": "105108",
-    "marketCap": "12145542545.00",
+    "lastsale": "$1359.40",
+    "netchange": "-26.97",
+    "pctchange": "-1.945%",
+    "volume": "38680",
+    "marketCap": "11909267033.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Beverages (Production/Distribution)",
@@ -11804,11 +11790,11 @@
   {
     "symbol": "COLB",
     "name": "Columbia Banking System Inc. Common Stock",
-    "lastsale": "$28.58",
-    "netchange": "0.44",
-    "pctchange": "1.564%",
-    "volume": "1314373",
-    "marketCap": "5988401896.00",
+    "lastsale": "$28.84",
+    "netchange": "0.26",
+    "pctchange": "0.91%",
+    "volume": "2139013",
+    "marketCap": "6042880010.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Savings Institutions",
@@ -11818,11 +11804,11 @@
   {
     "symbol": "COLL",
     "name": "Collegium Pharmaceutical Inc. Common Stock",
-    "lastsale": "$33.35",
-    "netchange": "-0.11",
-    "pctchange": "-0.329%",
-    "volume": "264277",
-    "marketCap": "743706434.00",
+    "lastsale": "$33.19",
+    "netchange": "-0.16",
+    "pctchange": "-0.48%",
+    "volume": "366927",
+    "marketCap": "740138427.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11832,11 +11818,11 @@
   {
     "symbol": "COLM",
     "name": "Columbia Sportswear Company Common Stock",
-    "lastsale": "$83.62",
-    "netchange": "0.78",
-    "pctchange": "0.942%",
-    "volume": "267862",
-    "marketCap": "4782602418.00",
+    "lastsale": "$87.23",
+    "netchange": "3.61",
+    "pctchange": "4.317%",
+    "volume": "340894",
+    "marketCap": "4989074490.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Apparel",
@@ -11846,11 +11832,11 @@
   {
     "symbol": "COMM",
     "name": "CommScope Holding Company Inc. Common Stock",
-    "lastsale": "$5.36",
-    "netchange": "-0.04",
-    "pctchange": "-0.741%",
-    "volume": "2676848",
-    "marketCap": "1157110272.00",
+    "lastsale": "$5.59",
+    "netchange": "0.23",
+    "pctchange": "4.291%",
+    "volume": "3099288",
+    "marketCap": "1206762391.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11860,11 +11846,11 @@
   {
     "symbol": "COO",
     "name": "The Cooper Companies Inc. Common Stock",
-    "lastsale": "$93.27",
-    "netchange": "1.23",
-    "pctchange": "1.336%",
-    "volume": "1950968",
-    "marketCap": "18615071527.00",
+    "lastsale": "$95.35",
+    "netchange": "2.08",
+    "pctchange": "2.23%",
+    "volume": "1674826",
+    "marketCap": "19030203389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -11874,11 +11860,11 @@
   {
     "symbol": "COOP",
     "name": "Mr. Cooper Group Inc. Common Stock",
-    "lastsale": "$103.68",
-    "netchange": "2.24",
-    "pctchange": "2.208%",
-    "volume": "723126",
-    "marketCap": "6633831675.00",
+    "lastsale": "$102.81",
+    "netchange": "-0.87",
+    "pctchange": "-0.839%",
+    "volume": "540275",
+    "marketCap": "6578165842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11888,11 +11874,11 @@
   {
     "symbol": "COOT",
     "name": "Australian Oilseeds Holdings Limited Ordinary Shares",
-    "lastsale": "$1.18",
-    "netchange": "0.0201",
-    "pctchange": "1.733%",
-    "volume": "8627",
-    "marketCap": "27404440.00",
+    "lastsale": "$1.26",
+    "netchange": "0.08",
+    "pctchange": "6.78%",
+    "volume": "76751",
+    "marketCap": "29262369.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11905,7 +11891,7 @@
     "lastsale": "$0.0222",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "495",
+    "volume": "300",
     "marketCap": "515575.00",
     "country": "Australia",
     "ipoyear": "",
@@ -11916,11 +11902,11 @@
   {
     "symbol": "CORT",
     "name": "Corcept Therapeutics Incorporated Common Stock",
-    "lastsale": "$55.31",
-    "netchange": "0.87",
-    "pctchange": "1.598%",
-    "volume": "742422",
-    "marketCap": "5795112827.00",
+    "lastsale": "$61.11",
+    "netchange": "5.80",
+    "pctchange": "10.486%",
+    "volume": "1100576",
+    "marketCap": "6402808622.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11930,11 +11916,11 @@
   {
     "symbol": "CORZ",
     "name": "Core Scientific Inc. Common Stock",
-    "lastsale": "$15.00",
-    "netchange": "0.37",
-    "pctchange": "2.529%",
-    "volume": "8879787",
-    "marketCap": "4188795360.00",
+    "lastsale": "$15.27",
+    "netchange": "0.27",
+    "pctchange": "1.80%",
+    "volume": "7898363",
+    "marketCap": "4264193676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11944,11 +11930,11 @@
   {
     "symbol": "CORZW",
     "name": "Core Scientific Inc. Tranche 1 Warrants",
-    "lastsale": "$9.045",
-    "netchange": "0.355",
-    "pctchange": "4.085%",
-    "volume": "455308",
-    "marketCap": "2525843602.00",
+    "lastsale": "$9.27",
+    "netchange": "0.225",
+    "pctchange": "2.488%",
+    "volume": "701552",
+    "marketCap": "2588675532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11958,11 +11944,11 @@
   {
     "symbol": "CORZZ",
     "name": "Core Scientific Inc. Tranche 2 Warrants",
-    "lastsale": "$14.9201",
-    "netchange": "0.1801",
-    "pctchange": "1.222%",
-    "volume": "37158",
-    "marketCap": "4166483043.00",
+    "lastsale": "$15.19",
+    "netchange": "0.2699",
+    "pctchange": "1.809%",
+    "volume": "46095",
+    "marketCap": "4241853435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11972,11 +11958,11 @@
   {
     "symbol": "COSM",
     "name": "Cosmos Health Inc. Common Stock",
-    "lastsale": "$0.8574",
-    "netchange": "0.0224",
-    "pctchange": "2.683%",
-    "volume": "452444",
-    "marketCap": "20016902.00",
+    "lastsale": "$0.93",
+    "netchange": "0.0726",
+    "pctchange": "8.467%",
+    "volume": "1814329",
+    "marketCap": "21711826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -11986,11 +11972,11 @@
   {
     "symbol": "COST",
     "name": "Costco Wholesale Corporation Common Stock",
-    "lastsale": "$943.19",
-    "netchange": "23.44",
-    "pctchange": "2.549%",
-    "volume": "2367570",
-    "marketCap": "418680975195.00",
+    "lastsale": "$947.73",
+    "netchange": "4.54",
+    "pctchange": "0.481%",
+    "volume": "2041602",
+    "marketCap": "420696276065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -12000,11 +11986,11 @@
   {
     "symbol": "COYA",
     "name": "Coya Therapeutics Inc. Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "-0.22",
-    "pctchange": "-3.929%",
-    "volume": "63988",
-    "marketCap": "89886033.00",
+    "lastsale": "$5.66",
+    "netchange": "0.28",
+    "pctchange": "5.204%",
+    "volume": "34524",
+    "marketCap": "94564116.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12014,11 +12000,11 @@
   {
     "symbol": "CPB",
     "name": "The Campbell's Company Common Stock",
-    "lastsale": "$38.98",
-    "netchange": "-0.28",
-    "pctchange": "-0.713%",
-    "volume": "2243634",
-    "marketCap": "11620298331.00",
+    "lastsale": "$39.06",
+    "netchange": "0.08",
+    "pctchange": "0.205%",
+    "volume": "2551399",
+    "marketCap": "11644147071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -12028,11 +12014,11 @@
   {
     "symbol": "CPBI",
     "name": "Central Plains Bancshares Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "-0.08",
-    "pctchange": "-0.549%",
-    "volume": "3181",
-    "marketCap": "59896818.00",
+    "lastsale": "$14.52",
+    "netchange": "0.02",
+    "pctchange": "0.138%",
+    "volume": "2634",
+    "marketCap": "59979434.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -12042,11 +12028,11 @@
   {
     "symbol": "CPHC",
     "name": "Canterbury Park Holding Corporation 'New' Common Stock",
-    "lastsale": "$20.42",
-    "netchange": "-0.68",
-    "pctchange": "-3.223%",
-    "volume": "1674",
-    "marketCap": "102500416.00",
+    "lastsale": "$20.8719",
+    "netchange": "0.4519",
+    "pctchange": "2.213%",
+    "volume": "4639",
+    "marketCap": "104768777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12056,11 +12042,11 @@
   {
     "symbol": "CPIX",
     "name": "Cumberland Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "-0.24",
-    "pctchange": "-8.664%",
-    "volume": "67960",
-    "marketCap": "35527029.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.10",
+    "pctchange": "-3.953%",
+    "volume": "57030",
+    "marketCap": "34122799.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12070,11 +12056,11 @@
   {
     "symbol": "CPOP",
     "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$1.105",
-    "netchange": "0.045",
-    "pctchange": "4.245%",
-    "volume": "29484",
-    "marketCap": "16507640.00",
+    "lastsale": "$1.11",
+    "netchange": "0.005",
+    "pctchange": "0.452%",
+    "volume": "47508",
+    "marketCap": "16582336.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12084,11 +12070,11 @@
   {
     "symbol": "CPRT",
     "name": "Copart Inc. (DE) Common Stock",
-    "lastsale": "$56.90",
-    "netchange": "0.50",
-    "pctchange": "0.887%",
-    "volume": "3335421",
-    "marketCap": "54824766074.00",
+    "lastsale": "$57.44",
+    "netchange": "0.54",
+    "pctchange": "0.949%",
+    "volume": "3807695",
+    "marketCap": "55345071411.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12098,11 +12084,11 @@
   {
     "symbol": "CPRX",
     "name": "Catalyst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$22.78",
-    "netchange": "0.12",
-    "pctchange": "0.53%",
-    "volume": "4930149",
-    "marketCap": "2717048872.00",
+    "lastsale": "$22.92",
+    "netchange": "0.14",
+    "pctchange": "0.615%",
+    "volume": "1169464",
+    "marketCap": "2733747153.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12112,11 +12098,11 @@
   {
     "symbol": "CPSH",
     "name": "CPS Technologies Corp. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "0.05",
-    "pctchange": "2.841%",
-    "volume": "33815",
-    "marketCap": "26291988.00",
+    "lastsale": "$1.8781",
+    "netchange": "0.0681",
+    "pctchange": "3.762%",
+    "volume": "63511",
+    "marketCap": "27281205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -12126,11 +12112,11 @@
   {
     "symbol": "CPSS",
     "name": "Consumer Portfolio Services Inc. Common Stock",
-    "lastsale": "$11.38",
-    "netchange": "0.06",
-    "pctchange": "0.53%",
-    "volume": "22042",
-    "marketCap": "243591153.00",
+    "lastsale": "$11.36",
+    "netchange": "-0.02",
+    "pctchange": "-0.176%",
+    "volume": "20412",
+    "marketCap": "243163049.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -12140,11 +12126,11 @@
   {
     "symbol": "CPZ",
     "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "0.03",
-    "pctchange": "0.197%",
-    "volume": "84244",
-    "marketCap": "300176246.00",
+    "lastsale": "$15.46",
+    "netchange": "0.17",
+    "pctchange": "1.112%",
+    "volume": "46364",
+    "marketCap": "303513719.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -12154,11 +12140,11 @@
   {
     "symbol": "CRAI",
     "name": "CRA International Inc. Common Stock",
-    "lastsale": "$182.75",
-    "netchange": "-0.17",
-    "pctchange": "-0.093%",
-    "volume": "31364",
-    "marketCap": "1238992003.00",
+    "lastsale": "$185.95",
+    "netchange": "3.20",
+    "pctchange": "1.751%",
+    "volume": "22717",
+    "marketCap": "1260687075.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Other Consumer Services",
@@ -12168,11 +12154,11 @@
   {
     "symbol": "CRBP",
     "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$11.92",
-    "netchange": "-1.20",
-    "pctchange": "-9.146%",
-    "volume": "185989",
-    "marketCap": "145179425.00",
+    "lastsale": "$11.93",
+    "netchange": "0.01",
+    "pctchange": "0.084%",
+    "volume": "168111",
+    "marketCap": "145301220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12182,11 +12168,11 @@
   {
     "symbol": "CRBU",
     "name": "Caribou Biosciences Inc. Common Stock",
-    "lastsale": "$1.53",
+    "lastsale": "$1.52",
     "netchange": "-0.01",
-    "pctchange": "-0.649%",
-    "volume": "1026600",
-    "marketCap": "138545611.00",
+    "pctchange": "-0.654%",
+    "volume": "1371391",
+    "marketCap": "137640084.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12196,11 +12182,11 @@
   {
     "symbol": "CRCT",
     "name": "Cricut Inc. Class A Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "-0.05",
-    "pctchange": "-0.865%",
-    "volume": "220104",
-    "marketCap": "1228783464.00",
+    "lastsale": "$5.78",
+    "netchange": "0.05",
+    "pctchange": "0.873%",
+    "volume": "218384",
+    "marketCap": "1239505833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -12210,11 +12196,11 @@
   {
     "symbol": "CRDF",
     "name": "Cardiff Oncology Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "0.05",
-    "pctchange": "1.471%",
-    "volume": "1279991",
-    "marketCap": "176411427.00",
+    "lastsale": "$3.52",
+    "netchange": "0.07",
+    "pctchange": "2.029%",
+    "volume": "1027307",
+    "marketCap": "179990789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12224,11 +12210,11 @@
   {
     "symbol": "CRDL",
     "name": "Cardiol Therapeutics Inc. Class A Common Shares",
-    "lastsale": "$1.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "212469",
-    "marketCap": "98740141.00",
+    "lastsale": "$1.23",
+    "netchange": "0.02",
+    "pctchange": "1.653%",
+    "volume": "253286",
+    "marketCap": "100372209.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12238,11 +12224,11 @@
   {
     "symbol": "CRDO",
     "name": "Credo Technology Group Holding Ltd Ordinary Shares",
-    "lastsale": "$80.02",
-    "netchange": "4.42",
-    "pctchange": "5.847%",
-    "volume": "6453455",
-    "marketCap": "13382470381.00",
+    "lastsale": "$81.52",
+    "netchange": "1.50",
+    "pctchange": "1.875%",
+    "volume": "6218992",
+    "marketCap": "13633328986.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -12252,11 +12238,11 @@
   {
     "symbol": "CREG",
     "name": "Smart Powerr Corp. Common Stock",
-    "lastsale": "$0.6341",
-    "netchange": "-0.0036",
-    "pctchange": "-0.565%",
-    "volume": "30026",
-    "marketCap": "5558430.00",
+    "lastsale": "$0.6649",
+    "netchange": "0.0308",
+    "pctchange": "4.857%",
+    "volume": "12454",
+    "marketCap": "5828418.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -12266,11 +12252,11 @@
   {
     "symbol": "CRESW",
     "name": "Cresud S.A.C.I.F. y A. Warrant",
-    "lastsale": "$0.95",
-    "netchange": "-0.12",
-    "pctchange": "-11.215%",
-    "volume": "1970",
-    "marketCap": "566537554.00",
+    "lastsale": "$1.05",
+    "netchange": "0.10",
+    "pctchange": "10.526%",
+    "volume": "42074",
+    "marketCap": "626173086.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -12280,11 +12266,11 @@
   {
     "symbol": "CRESY",
     "name": "Cresud S.A.C.I.F. y A. American Depositary Shares",
-    "lastsale": "$12.09",
-    "netchange": "-0.33",
-    "pctchange": "-2.657%",
-    "volume": "197651",
-    "marketCap": "720993582.00",
+    "lastsale": "$12.74",
+    "netchange": "0.65",
+    "pctchange": "5.376%",
+    "volume": "193496",
+    "marketCap": "759756678.00",
     "country": "Argentina",
     "ipoyear": "1997",
     "industry": "Real Estate",
@@ -12294,11 +12280,11 @@
   {
     "symbol": "CREV",
     "name": "Carbon Revolution Public Limited Ordinary Shares",
-    "lastsale": "$5.05",
-    "netchange": "-0.4517",
-    "pctchange": "-8.21%",
-    "volume": "29175",
-    "marketCap": "9469679.00",
+    "lastsale": "$4.97",
+    "netchange": "-0.08",
+    "pctchange": "-1.584%",
+    "volume": "11498",
+    "marketCap": "9319664.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12309,9 +12295,9 @@
     "symbol": "CREVW",
     "name": "Carbon Revolution Public Limited Company Warrant",
     "lastsale": "$0.0605",
-    "netchange": "0.0005",
-    "pctchange": "0.833%",
-    "volume": "30047",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25459",
     "marketCap": "113449.00",
     "country": "Ireland",
     "ipoyear": "",
@@ -12322,11 +12308,11 @@
   {
     "symbol": "CREX",
     "name": "Creative Realities Inc. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "0.04",
-    "pctchange": "1.606%",
-    "volume": "25068",
-    "marketCap": "26430047.00",
+    "lastsale": "$2.60",
+    "netchange": "0.07",
+    "pctchange": "2.767%",
+    "volume": "19278",
+    "marketCap": "27161313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -12336,11 +12322,11 @@
   {
     "symbol": "CRGO",
     "name": "Freightos Limited Ordinary shares",
-    "lastsale": "$3.92",
-    "netchange": "0.34",
-    "pctchange": "9.497%",
-    "volume": "428117",
-    "marketCap": "187747177.00",
+    "lastsale": "$4.00",
+    "netchange": "0.08",
+    "pctchange": "2.041%",
+    "volume": "254643",
+    "marketCap": "191578752.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -12351,9 +12337,9 @@
     "symbol": "CRGOW",
     "name": "Freightos Limited Warrants",
     "lastsale": "$0.22",
-    "netchange": "0.0457",
-    "pctchange": "26.219%",
-    "volume": "314372",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "34143",
     "marketCap": "10536831.00",
     "country": "Israel",
     "ipoyear": "",
@@ -12364,11 +12350,11 @@
   {
     "symbol": "CRGX",
     "name": "CARGO Therapeutics Inc. Common Stock",
-    "lastsale": "$12.39",
-    "netchange": "0.39",
-    "pctchange": "3.25%",
-    "volume": "245406",
-    "marketCap": "570283538.00",
+    "lastsale": "$12.86",
+    "netchange": "0.47",
+    "pctchange": "3.793%",
+    "volume": "205447",
+    "marketCap": "591916569.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -12378,11 +12364,11 @@
   {
     "symbol": "CRIS",
     "name": "Curis Inc. Common Stock",
-    "lastsale": "$3.29",
-    "netchange": "0.11",
-    "pctchange": "3.459%",
-    "volume": "34931",
-    "marketCap": "27856289.00",
+    "lastsale": "$3.43",
+    "netchange": "0.14",
+    "pctchange": "4.255%",
+    "volume": "39318",
+    "marketCap": "29041663.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12392,11 +12378,11 @@
   {
     "symbol": "CRKN",
     "name": "Crown Electrokinetics Corp. Common Stock",
-    "lastsale": "$0.125",
-    "netchange": "0.0453",
-    "pctchange": "56.838%",
-    "volume": "755762154",
-    "marketCap": "1162704.00",
+    "lastsale": "$0.113",
+    "netchange": "-0.012",
+    "pctchange": "-9.60%",
+    "volume": "394606515",
+    "marketCap": "1051085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12406,11 +12392,11 @@
   {
     "symbol": "CRMD",
     "name": "CorMedix Inc. Common Stock",
-    "lastsale": "$12.17",
-    "netchange": "-0.62",
-    "pctchange": "-4.848%",
-    "volume": "1726025",
-    "marketCap": "738441573.00",
+    "lastsale": "$12.49",
+    "netchange": "0.32",
+    "pctchange": "2.629%",
+    "volume": "1234414",
+    "marketCap": "757858278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12420,11 +12406,11 @@
   {
     "symbol": "CRML",
     "name": "Critical Metals Corp. Ordinary Shares",
-    "lastsale": "$8.50",
-    "netchange": "0.92",
-    "pctchange": "12.137%",
-    "volume": "103655",
-    "marketCap": "771053445.00",
+    "lastsale": "$7.95",
+    "netchange": "-0.55",
+    "pctchange": "-6.471%",
+    "volume": "427612",
+    "marketCap": "721161752.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12434,11 +12420,11 @@
   {
     "symbol": "CRMLW",
     "name": "Critical Metals Corp. Warrants",
-    "lastsale": "$0.43",
-    "netchange": "0.12",
-    "pctchange": "38.71%",
-    "volume": "42361",
-    "marketCap": "39006233.00",
+    "lastsale": "$0.461",
+    "netchange": "0.031",
+    "pctchange": "7.209%",
+    "volume": "57827",
+    "marketCap": "41818310.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12448,11 +12434,11 @@
   {
     "symbol": "CRMT",
     "name": "America's Car-Mart Inc Common Stock",
-    "lastsale": "$46.23",
-    "netchange": "0.73",
-    "pctchange": "1.604%",
-    "volume": "118438",
-    "marketCap": "381518253.00",
+    "lastsale": "$48.01",
+    "netchange": "1.78",
+    "pctchange": "3.85%",
+    "volume": "189007",
+    "marketCap": "396207902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12462,11 +12448,11 @@
   {
     "symbol": "CRNC",
     "name": "Cerence Inc. Common Stock",
-    "lastsale": "$12.58",
-    "netchange": "-0.29",
-    "pctchange": "-2.253%",
-    "volume": "3631110",
-    "marketCap": "538773586.00",
+    "lastsale": "$13.66",
+    "netchange": "1.08",
+    "pctchange": "8.585%",
+    "volume": "5593536",
+    "marketCap": "585027598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -12476,11 +12462,11 @@
   {
     "symbol": "CRNT",
     "name": "Ceragon Networks Ltd. Ordinary Shares",
-    "lastsale": "$4.49",
-    "netchange": "-0.07",
-    "pctchange": "-1.535%",
-    "volume": "1156191",
-    "marketCap": "383528261.00",
+    "lastsale": "$4.53",
+    "netchange": "0.04",
+    "pctchange": "0.891%",
+    "volume": "1512537",
+    "marketCap": "386944994.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -12490,11 +12476,11 @@
   {
     "symbol": "CRNX",
     "name": "Crinetics Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$37.35",
-    "netchange": "0.87",
-    "pctchange": "2.385%",
-    "volume": "761824",
-    "marketCap": "3463750368.00",
+    "lastsale": "$38.76",
+    "netchange": "1.41",
+    "pctchange": "3.775%",
+    "volume": "1238305",
+    "marketCap": "3594510423.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12504,11 +12490,11 @@
   {
     "symbol": "CRON",
     "name": "Cronos Group Inc. Common Share",
-    "lastsale": "$1.99",
-    "netchange": "0.02",
-    "pctchange": "1.015%",
-    "volume": "1401716",
-    "marketCap": "760738643.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.04",
+    "pctchange": "-2.01%",
+    "volume": "1157742",
+    "marketCap": "745447414.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -12518,11 +12504,11 @@
   {
     "symbol": "CROX",
     "name": "Crocs Inc. Common Stock",
-    "lastsale": "$99.97",
-    "netchange": "-2.70",
-    "pctchange": "-2.63%",
-    "volume": "1776219",
-    "marketCap": "5826467135.00",
+    "lastsale": "$103.30",
+    "netchange": "3.33",
+    "pctchange": "3.331%",
+    "volume": "1666137",
+    "marketCap": "6020546715.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Shoe Manufacturing",
@@ -12532,11 +12518,11 @@
   {
     "symbol": "CRSP",
     "name": "CRISPR Therapeutics AG Common Shares",
-    "lastsale": "$40.53",
-    "netchange": "0.23",
-    "pctchange": "0.571%",
-    "volume": "1367947",
-    "marketCap": "3459376504.00",
+    "lastsale": "$41.51",
+    "netchange": "0.98",
+    "pctchange": "2.418%",
+    "volume": "1809635",
+    "marketCap": "3543022913.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12546,11 +12532,11 @@
   {
     "symbol": "CRSR",
     "name": "Corsair Gaming Inc. Common Stock",
-    "lastsale": "$8.325",
-    "netchange": "0.355",
-    "pctchange": "4.454%",
-    "volume": "887242",
-    "marketCap": "871630564.00",
+    "lastsale": "$8.74",
+    "netchange": "0.415",
+    "pctchange": "4.985%",
+    "volume": "954645",
+    "marketCap": "915081216.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -12560,11 +12546,11 @@
   {
     "symbol": "CRTO",
     "name": "Criteo S.A. American Depositary Shares",
-    "lastsale": "$37.68",
-    "netchange": "0.20",
-    "pctchange": "0.534%",
-    "volume": "329268",
-    "marketCap": "2079264015.00",
+    "lastsale": "$37.80",
+    "netchange": "0.12",
+    "pctchange": "0.318%",
+    "volume": "443256",
+    "marketCap": "2085885875.00",
     "country": "France",
     "ipoyear": "2013",
     "industry": "Advertising",
@@ -12574,11 +12560,11 @@
   {
     "symbol": "CRUS",
     "name": "Cirrus Logic Inc. Common Stock",
-    "lastsale": "$101.00",
-    "netchange": "0.15",
-    "pctchange": "0.149%",
-    "volume": "667285",
-    "marketCap": "5367131213.00",
+    "lastsale": "$100.25",
+    "netchange": "-0.75",
+    "pctchange": "-0.743%",
+    "volume": "618308",
+    "marketCap": "5327276278.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Semiconductors",
@@ -12588,11 +12574,11 @@
   {
     "symbol": "CRVL",
     "name": "CorVel Corp. Common Stock",
-    "lastsale": "$108.85",
-    "netchange": "0.10",
-    "pctchange": "0.092%",
-    "volume": "115524",
-    "marketCap": "5592556691.00",
+    "lastsale": "$110.39",
+    "netchange": "1.54",
+    "pctchange": "1.415%",
+    "volume": "89192",
+    "marketCap": "5671679680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -12602,11 +12588,11 @@
   {
     "symbol": "CRVO",
     "name": "CervoMed Inc. Common Stock",
-    "lastsale": "$2.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69137",
-    "marketCap": "17415394.00",
+    "lastsale": "$2.18",
+    "netchange": "0.07",
+    "pctchange": "3.318%",
+    "volume": "98237",
+    "marketCap": "17993155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12616,11 +12602,11 @@
   {
     "symbol": "CRVS",
     "name": "Corvus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.28",
-    "pctchange": "5.92%",
-    "volume": "719048",
-    "marketCap": "321928828.00",
+    "lastsale": "$5.22",
+    "netchange": "0.21",
+    "pctchange": "4.192%",
+    "volume": "326605",
+    "marketCap": "335422850.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12630,11 +12616,11 @@
   {
     "symbol": "CRWD",
     "name": "CrowdStrike Holdings Inc. Class A Common Stock",
-    "lastsale": "$357.00",
-    "netchange": "-6.38",
-    "pctchange": "-1.756%",
-    "volume": "4865660",
-    "marketCap": "87933174084.00",
+    "lastsale": "$366.41",
+    "netchange": "9.41",
+    "pctchange": "2.636%",
+    "volume": "2678174",
+    "marketCap": "90250964471.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -12644,11 +12630,11 @@
   {
     "symbol": "CRWS",
     "name": "Crown Crafts Inc Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "-0.02",
-    "pctchange": "-0.441%",
-    "volume": "11550",
-    "marketCap": "46979709.00",
+    "lastsale": "$4.505",
+    "netchange": "-0.015",
+    "pctchange": "-0.332%",
+    "volume": "13438",
+    "marketCap": "46823803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12658,11 +12644,11 @@
   {
     "symbol": "CSBR",
     "name": "Champions Oncology Inc. Common Stock",
-    "lastsale": "$9.78",
-    "netchange": "-0.17",
-    "pctchange": "-1.709%",
-    "volume": "30527",
-    "marketCap": "135152128.00",
+    "lastsale": "$10.59",
+    "netchange": "0.81",
+    "pctchange": "8.282%",
+    "volume": "70145",
+    "marketCap": "146345709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12672,11 +12658,11 @@
   {
     "symbol": "CSCI",
     "name": "COSCIENS Biopharma Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.11",
-    "pctchange": "3.806%",
-    "volume": "5445",
-    "marketCap": "5379027.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.06",
+    "pctchange": "-2.00%",
+    "volume": "12610",
+    "marketCap": "5271446.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12686,11 +12672,11 @@
   {
     "symbol": "CSCO",
     "name": "Cisco Systems Inc. Common Stock (DE)",
-    "lastsale": "$60.23",
-    "netchange": "0.41",
-    "pctchange": "0.685%",
-    "volume": "23801298",
-    "marketCap": "239881530000.00",
+    "lastsale": "$61.03",
+    "netchange": "0.80",
+    "pctchange": "1.328%",
+    "volume": "18608559",
+    "marketCap": "243067736608.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Computer Communications Equipment",
@@ -12700,11 +12686,11 @@
   {
     "symbol": "CSGP",
     "name": "CoStar Group Inc. Common Stock",
-    "lastsale": "$73.85",
-    "netchange": "0.43",
-    "pctchange": "0.586%",
-    "volume": "2189276",
-    "marketCap": "30275510330.00",
+    "lastsale": "$74.16",
+    "netchange": "0.31",
+    "pctchange": "0.42%",
+    "volume": "2194287",
+    "marketCap": "30402597781.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -12714,11 +12700,11 @@
   {
     "symbol": "CSGS",
     "name": "CSG Systems International Inc. Common Stock",
-    "lastsale": "$52.85",
-    "netchange": "0.77",
-    "pctchange": "1.478%",
-    "volume": "147983",
-    "marketCap": "1537547134.00",
+    "lastsale": "$54.04",
+    "netchange": "1.19",
+    "pctchange": "2.252%",
+    "volume": "320916",
+    "marketCap": "1572167400.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -12728,11 +12714,11 @@
   {
     "symbol": "CSIQ",
     "name": "Canadian Solar Inc. Common Shares (ON)",
-    "lastsale": "$11.05",
-    "netchange": "-0.07",
-    "pctchange": "-0.629%",
-    "volume": "1467633",
-    "marketCap": "731054088.00",
+    "lastsale": "$10.84",
+    "netchange": "-0.21",
+    "pctchange": "-1.90%",
+    "volume": "1961341",
+    "marketCap": "717160752.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -12742,10 +12728,10 @@
   {
     "symbol": "CSLM",
     "name": "CSLM Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$12.00",
-    "netchange": "0.15",
-    "pctchange": "1.266%",
-    "volume": "520",
+    "lastsale": "$11.69",
+    "netchange": "-0.31",
+    "pctchange": "-2.583%",
+    "volume": "2489",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12754,26 +12740,26 @@
     "url": "/market-activity/stocks/cslm"
   },
   {
-    "symbol": "CSLMU",
-    "name": "CSLM Acquisition Corp. Unit",
-    "lastsale": "$12.77",
-    "netchange": "0.1605",
-    "pctchange": "1.273%",
-    "volume": "7087",
+    "symbol": "CSLMR",
+    "name": "CSLM Acquisition Corp. Right",
+    "lastsale": "$0.1874",
+    "netchange": "0.0054",
+    "pctchange": "2.967%",
+    "volume": "680",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/cslmu"
+    "url": "/market-activity/stocks/cslmr"
   },
   {
     "symbol": "CSLMW",
     "name": "CSLM Acquisition Corp. Warrant",
-    "lastsale": "$0.1108",
-    "netchange": "0.0008",
-    "pctchange": "0.727%",
-    "volume": "61206",
+    "lastsale": "$0.0939",
+    "netchange": "-0.0169",
+    "pctchange": "-15.253%",
+    "volume": "1600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12784,11 +12770,11 @@
   {
     "symbol": "CSLR",
     "name": "Complete Solaria Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.04",
-    "pctchange": "-2.424%",
-    "volume": "205393",
-    "marketCap": "118765301.00",
+    "lastsale": "$1.85",
+    "netchange": "0.24",
+    "pctchange": "14.907%",
+    "volume": "775333",
+    "marketCap": "136469446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12798,11 +12784,11 @@
   {
     "symbol": "CSLRW",
     "name": "Complete Solaria Inc. Warrants",
-    "lastsale": "$0.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "990",
-    "marketCap": "5163709.00",
+    "lastsale": "$0.078",
+    "netchange": "0.008",
+    "pctchange": "11.429%",
+    "volume": "35721",
+    "marketCap": "5753847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12812,11 +12798,11 @@
   {
     "symbol": "CSPI",
     "name": "CSP Inc. Common Stock",
-    "lastsale": "$16.25",
-    "netchange": "0.47",
-    "pctchange": "2.978%",
-    "volume": "28973",
-    "marketCap": "160592461.00",
+    "lastsale": "$16.86",
+    "netchange": "0.61",
+    "pctchange": "3.754%",
+    "volume": "19830",
+    "marketCap": "166620855.00",
     "country": "United States",
     "ipoyear": "1982",
     "industry": "EDP Services",
@@ -12826,11 +12812,11 @@
   {
     "symbol": "CSQ",
     "name": "Calamos Strategic Total Return Common Stock",
-    "lastsale": "$18.14",
-    "netchange": "0.20",
-    "pctchange": "1.115%",
-    "volume": "192850",
-    "marketCap": "2882221463.00",
+    "lastsale": "$18.31",
+    "netchange": "0.17",
+    "pctchange": "0.937%",
+    "volume": "180254",
+    "marketCap": "2909232359.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -12840,11 +12826,11 @@
   {
     "symbol": "CSTE",
     "name": "Caesarstone Ltd. Ordinary Shares",
-    "lastsale": "$4.20",
-    "netchange": "0.02",
-    "pctchange": "0.478%",
-    "volume": "25940",
-    "marketCap": "145036298.00",
+    "lastsale": "$4.29",
+    "netchange": "0.09",
+    "pctchange": "2.143%",
+    "volume": "23605",
+    "marketCap": "148144219.00",
     "country": "Israel",
     "ipoyear": "2012",
     "industry": "Building Materials",
@@ -12854,11 +12840,11 @@
   {
     "symbol": "CSTL",
     "name": "Castle Biosciences Inc. Common Stock",
-    "lastsale": "$24.94",
-    "netchange": "-0.15",
-    "pctchange": "-0.598%",
-    "volume": "508834",
-    "marketCap": "698502087.00",
+    "lastsale": "$26.72",
+    "netchange": "1.78",
+    "pctchange": "7.137%",
+    "volume": "655032",
+    "marketCap": "748355083.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -12868,11 +12854,11 @@
   {
     "symbol": "CSWC",
     "name": "Capital Southwest Corporation Common Stock",
-    "lastsale": "$22.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.133%",
-    "volume": "304834",
-    "marketCap": "1072473546.00",
+    "lastsale": "$22.67",
+    "netchange": "0.18",
+    "pctchange": "0.80%",
+    "volume": "592417",
+    "marketCap": "1081057149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12882,11 +12868,11 @@
   {
     "symbol": "CSWCZ",
     "name": "Capital Southwest Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.6051",
-    "netchange": "-0.0449",
-    "pctchange": "-0.175%",
-    "volume": "3021",
-    "marketCap": "1200134005.00",
+    "lastsale": "$25.595",
+    "netchange": "-0.0101",
+    "pctchange": "-0.039%",
+    "volume": "4648",
+    "marketCap": "1199660609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -12896,11 +12882,11 @@
   {
     "symbol": "CSWI",
     "name": "CSW Industrials Inc. Common Stock",
-    "lastsale": "$390.21",
-    "netchange": "4.87",
-    "pctchange": "1.264%",
-    "volume": "125303",
-    "marketCap": "6561814283.00",
+    "lastsale": "$396.86",
+    "netchange": "6.65",
+    "pctchange": "1.704%",
+    "volume": "90313",
+    "marketCap": "6673641415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12910,11 +12896,11 @@
   {
     "symbol": "CSX",
     "name": "CSX Corporation Common Stock",
-    "lastsale": "$32.73",
-    "netchange": "-0.24",
-    "pctchange": "-0.728%",
-    "volume": "20683830",
-    "marketCap": "63117158878.00",
+    "lastsale": "$33.27",
+    "netchange": "0.54",
+    "pctchange": "1.65%",
+    "volume": "9338179",
+    "marketCap": "64158505220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -12924,11 +12910,11 @@
   {
     "symbol": "CTAS",
     "name": "Cintas Corporation Common Stock",
-    "lastsale": "$198.31",
-    "netchange": "0.26",
-    "pctchange": "0.131%",
-    "volume": "1673320",
-    "marketCap": "80026797155.00",
+    "lastsale": "$201.23",
+    "netchange": "2.92",
+    "pctchange": "1.472%",
+    "volume": "2237640",
+    "marketCap": "81205145436.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Apparel",
@@ -12938,11 +12924,11 @@
   {
     "symbol": "CTBI",
     "name": "Community Trust Bancorp Inc. Common Stock",
-    "lastsale": "$53.80",
-    "netchange": "0.68",
-    "pctchange": "1.28%",
-    "volume": "62574",
-    "marketCap": "971516257.00",
+    "lastsale": "$54.07",
+    "netchange": "0.27",
+    "pctchange": "0.502%",
+    "volume": "70885",
+    "marketCap": "976391897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12952,11 +12938,11 @@
   {
     "symbol": "CTCX",
     "name": "Carmell Corporation Common Stock",
-    "lastsale": "$0.5252",
-    "netchange": "-0.0498",
-    "pctchange": "-8.661%",
-    "volume": "273365",
-    "marketCap": "10979520.00",
+    "lastsale": "$0.4732",
+    "netchange": "-0.052",
+    "pctchange": "-9.901%",
+    "volume": "184535",
+    "marketCap": "9892439.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -12966,11 +12952,11 @@
   {
     "symbol": "CTCXW",
     "name": "Carmell Corporation Warrant",
-    "lastsale": "$0.045",
-    "netchange": "0.0013",
-    "pctchange": "2.975%",
-    "volume": "34864",
-    "marketCap": "940743.00",
+    "lastsale": "$0.032",
+    "netchange": "-0.013",
+    "pctchange": "-28.889%",
+    "volume": "385",
+    "marketCap": "668973.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -12980,11 +12966,11 @@
   {
     "symbol": "CTHR",
     "name": "Charles & Colvard Ltd Common Stock",
-    "lastsale": "$1.5201",
-    "netchange": "0.0151",
-    "pctchange": "1.003%",
-    "volume": "21637",
-    "marketCap": "4612737.00",
+    "lastsale": "$1.54",
+    "netchange": "0.0199",
+    "pctchange": "1.309%",
+    "volume": "17944",
+    "marketCap": "4673124.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Consumer Specialties",
@@ -12994,11 +12980,11 @@
   {
     "symbol": "CTKB",
     "name": "Cytek Biosciences Inc. Common Stock",
-    "lastsale": "$5.46",
-    "netchange": "-0.03",
-    "pctchange": "-0.546%",
-    "volume": "705636",
-    "marketCap": "703305952.00",
+    "lastsale": "$5.88",
+    "netchange": "0.42",
+    "pctchange": "7.692%",
+    "volume": "940657",
+    "marketCap": "757406410.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -13008,11 +12994,11 @@
   {
     "symbol": "CTLP",
     "name": "Cantaloupe Inc. Common Stock",
-    "lastsale": "$8.15",
-    "netchange": "0.04",
-    "pctchange": "0.493%",
-    "volume": "223076",
-    "marketCap": "594837302.00",
+    "lastsale": "$8.29",
+    "netchange": "0.14",
+    "pctchange": "1.718%",
+    "volume": "244036",
+    "marketCap": "605055366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -13022,11 +13008,11 @@
   {
     "symbol": "CTMX",
     "name": "CytomX Therapeutics Inc. Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "-0.0071",
-    "pctchange": "-0.838%",
-    "volume": "620434",
-    "marketCap": "65737458.00",
+    "lastsale": "$0.8712",
+    "netchange": "0.0312",
+    "pctchange": "3.714%",
+    "volume": "1114721",
+    "marketCap": "68179135.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13036,11 +13022,11 @@
   {
     "symbol": "CTNM",
     "name": "Contineum Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "-0.04",
-    "pctchange": "-0.321%",
-    "volume": "102138",
-    "marketCap": "320675745.00",
+    "lastsale": "$11.28",
+    "netchange": "-1.16",
+    "pctchange": "-9.325%",
+    "volume": "62463",
+    "marketCap": "290773505.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13050,11 +13036,11 @@
   {
     "symbol": "CTNT",
     "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.41%",
-    "volume": "24623",
-    "marketCap": "4763330.00",
+    "lastsale": "$2.48",
+    "netchange": "0.05",
+    "pctchange": "2.058%",
+    "volume": "93041",
+    "marketCap": "4861341.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Motor Vehicles",
@@ -13064,11 +13050,11 @@
   {
     "symbol": "CTOR",
     "name": "Citius Oncology Inc. Common Stock",
-    "lastsale": "$1.27",
+    "lastsale": "$1.22",
     "netchange": "-0.05",
-    "pctchange": "-3.788%",
-    "volume": "92319",
-    "marketCap": "90871551.00",
+    "pctchange": "-3.937%",
+    "volume": "84522",
+    "marketCap": "87293930.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13078,11 +13064,11 @@
   {
     "symbol": "CTRM",
     "name": "Castor Maritime Inc. Common Shares",
-    "lastsale": "$2.75",
-    "netchange": "-0.06",
-    "pctchange": "-2.135%",
-    "volume": "32313",
-    "marketCap": "26571564.00",
+    "lastsale": "$2.80",
+    "netchange": "0.05",
+    "pctchange": "1.818%",
+    "volume": "78442",
+    "marketCap": "27054684.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -13092,11 +13078,11 @@
   {
     "symbol": "CTRN",
     "name": "Citi Trends Inc. Common Stock",
-    "lastsale": "$26.70",
-    "netchange": "0.13",
-    "pctchange": "0.489%",
-    "volume": "61763",
-    "marketCap": "232557641.00",
+    "lastsale": "$26.92",
+    "netchange": "0.22",
+    "pctchange": "0.824%",
+    "volume": "48323",
+    "marketCap": "234473846.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13106,11 +13092,11 @@
   {
     "symbol": "CTSH",
     "name": "Cognizant Technology Solutions Corporation Class A Common Stock",
-    "lastsale": "$77.81",
-    "netchange": "0.38",
-    "pctchange": "0.491%",
-    "volume": "3580360",
-    "marketCap": "38580085671.00",
+    "lastsale": "$78.45",
+    "netchange": "0.64",
+    "pctchange": "0.823%",
+    "volume": "3384932",
+    "marketCap": "38897413197.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -13120,11 +13106,11 @@
   {
     "symbol": "CTSO",
     "name": "Cytosorbents Corporation Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "56897",
-    "marketCap": "56319956.00",
+    "lastsale": "$1.04",
+    "netchange": "0.01",
+    "pctchange": "0.971%",
+    "volume": "81966",
+    "marketCap": "56866752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13134,11 +13120,11 @@
   {
     "symbol": "CTXR",
     "name": "Citius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.04",
-    "pctchange": "1.227%",
-    "volume": "78395",
-    "marketCap": "25499902.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.05",
+    "pctchange": "-1.515%",
+    "volume": "61379",
+    "marketCap": "25113540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13148,11 +13134,11 @@
   {
     "symbol": "CUB",
     "name": "Lionheart Holdings Class A Ordinary Shares",
-    "lastsale": "$10.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "321497989.00",
+    "lastsale": "$10.1118",
+    "netchange": "-0.0082",
+    "pctchange": "-0.081%",
+    "volume": "2815",
+    "marketCap": "321237487.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -13162,10 +13148,10 @@
   {
     "symbol": "CUBA",
     "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock",
-    "lastsale": "$2.4485",
-    "netchange": "0.0113",
-    "pctchange": "0.464%",
-    "volume": "40675",
+    "lastsale": "$2.45",
+    "netchange": "0.0015",
+    "pctchange": "0.061%",
+    "volume": "73849",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -13179,7 +13165,7 @@
     "lastsale": "$10.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13190,10 +13176,10 @@
   {
     "symbol": "CUBWW",
     "name": "Lionheart Holdings Warrant",
-    "lastsale": "$0.0923",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "48",
+    "lastsale": "$0.0853",
+    "netchange": "-0.007",
+    "pctchange": "-7.584%",
+    "volume": "612",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13204,11 +13190,11 @@
   {
     "symbol": "CUE",
     "name": "Cue Biopharma Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "0.03",
-    "pctchange": "2.344%",
-    "volume": "201615",
-    "marketCap": "82988928.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.10",
+    "pctchange": "-7.634%",
+    "volume": "371363",
+    "marketCap": "76653896.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13218,11 +13204,11 @@
   {
     "symbol": "CURI",
     "name": "CuriosityStream Inc. Class A Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.04",
-    "pctchange": "1.98%",
-    "volume": "289484",
-    "marketCap": "114287131.00",
+    "lastsale": "$2.09",
+    "netchange": "0.03",
+    "pctchange": "1.456%",
+    "volume": "202198",
+    "marketCap": "115951507.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13232,11 +13218,11 @@
   {
     "symbol": "CURIW",
     "name": "CuriosityStream Inc. Warrant",
-    "lastsale": "$0.0324",
-    "netchange": "0.0006",
-    "pctchange": "1.887%",
-    "volume": "56924",
-    "marketCap": "1797526.00",
+    "lastsale": "$0.03",
+    "netchange": "-0.0024",
+    "pctchange": "-7.407%",
+    "volume": "129382",
+    "marketCap": "1664376.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13246,11 +13232,11 @@
   {
     "symbol": "CURR",
     "name": "Currenc Group Inc. Ordinary Shares",
-    "lastsale": "$2.22",
-    "netchange": "-0.02",
-    "pctchange": "-0.893%",
-    "volume": "314559",
-    "marketCap": "103292158.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.09",
+    "pctchange": "-4.054%",
+    "volume": "440770",
+    "marketCap": "99104638.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13260,11 +13246,11 @@
   {
     "symbol": "CUTR",
     "name": "Cutera Inc. Common Stock",
-    "lastsale": "$0.477",
-    "netchange": "0.0767",
-    "pctchange": "19.161%",
-    "volume": "554937",
-    "marketCap": "9628687.00",
+    "lastsale": "$0.49",
+    "netchange": "0.013",
+    "pctchange": "2.725%",
+    "volume": "303814",
+    "marketCap": "9891104.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -13274,11 +13260,11 @@
   {
     "symbol": "CVAC",
     "name": "CureVac N.V. Ordinary Shares",
-    "lastsale": "$4.10",
-    "netchange": "-0.08",
-    "pctchange": "-1.914%",
-    "volume": "590798",
-    "marketCap": "918353568.00",
+    "lastsale": "$4.14",
+    "netchange": "0.04",
+    "pctchange": "0.976%",
+    "volume": "830113",
+    "marketCap": "927313115.00",
     "country": "Germany",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13288,11 +13274,11 @@
   {
     "symbol": "CVBF",
     "name": "CVB Financial Corporation Common Stock",
-    "lastsale": "$20.53",
-    "netchange": "0.16",
-    "pctchange": "0.785%",
-    "volume": "766875",
-    "marketCap": "2867581415.00",
+    "lastsale": "$20.75",
+    "netchange": "0.22",
+    "pctchange": "1.072%",
+    "volume": "603072",
+    "marketCap": "2898310491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13302,11 +13288,11 @@
   {
     "symbol": "CVCO",
     "name": "Cavco Industries Inc. Common Stock When Issued",
-    "lastsale": "$476.84",
-    "netchange": "5.31",
-    "pctchange": "1.126%",
-    "volume": "69091",
-    "marketCap": "3865585476.00",
+    "lastsale": "$480.50",
+    "netchange": "3.66",
+    "pctchange": "0.768%",
+    "volume": "58194",
+    "marketCap": "3895255896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -13316,11 +13302,11 @@
   {
     "symbol": "CVGI",
     "name": "Commercial Vehicle Group Inc. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.04",
-    "pctchange": "1.826%",
-    "volume": "269842",
-    "marketCap": "76931831.00",
+    "lastsale": "$2.24",
+    "netchange": "0.01",
+    "pctchange": "0.448%",
+    "volume": "195308",
+    "marketCap": "77276817.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Auto Parts:O.E.M.",
@@ -13330,11 +13316,11 @@
   {
     "symbol": "CVGW",
     "name": "Calavo Growers Inc. Common Stock",
-    "lastsale": "$24.69",
-    "netchange": "0.37",
-    "pctchange": "1.521%",
-    "volume": "357635",
-    "marketCap": "440404196.00",
+    "lastsale": "$24.81",
+    "netchange": "0.12",
+    "pctchange": "0.486%",
+    "volume": "142211",
+    "marketCap": "442544678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -13345,9 +13331,9 @@
     "symbol": "CVKD",
     "name": "Cadrenal Therapeutics Inc. Common Stock",
     "lastsale": "$17.40",
-    "netchange": "-0.80",
-    "pctchange": "-4.396%",
-    "volume": "44715",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "49698",
     "marketCap": "28862615.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -13358,11 +13344,11 @@
   {
     "symbol": "CVLT",
     "name": "Commvault Systems Inc. Common Stock",
-    "lastsale": "$161.28",
-    "netchange": "-0.43",
-    "pctchange": "-0.266%",
-    "volume": "402050",
-    "marketCap": "7052122829.00",
+    "lastsale": "$164.01",
+    "netchange": "2.73",
+    "pctchange": "1.693%",
+    "volume": "265231",
+    "marketCap": "7171494700.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -13372,11 +13358,11 @@
   {
     "symbol": "CVRX",
     "name": "CVRx Inc. Common Stock",
-    "lastsale": "$17.62",
-    "netchange": "0.32",
-    "pctchange": "1.85%",
-    "volume": "290454",
-    "marketCap": "427525742.00",
+    "lastsale": "$18.40",
+    "netchange": "0.78",
+    "pctchange": "4.427%",
+    "volume": "580444",
+    "marketCap": "446451399.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13386,11 +13372,11 @@
   {
     "symbol": "CVV",
     "name": "CVD Equipment Corporation Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "0.05",
-    "pctchange": "1.34%",
-    "volume": "14895",
-    "marketCap": "26013348.00",
+    "lastsale": "$3.75",
+    "netchange": "-0.03",
+    "pctchange": "-0.794%",
+    "volume": "41946",
+    "marketCap": "25806893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13400,11 +13386,11 @@
   {
     "symbol": "CWBC",
     "name": "Community West Bancshares Common Stock",
-    "lastsale": "$18.90",
-    "netchange": "0.22",
-    "pctchange": "1.178%",
-    "volume": "62805",
-    "marketCap": "358072672.00",
+    "lastsale": "$19.07",
+    "netchange": "0.17",
+    "pctchange": "0.899%",
+    "volume": "34136",
+    "marketCap": "361293431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13414,11 +13400,11 @@
   {
     "symbol": "CWCO",
     "name": "Consolidated Water Co. Ltd. Ordinary Shares",
-    "lastsale": "$26.39",
-    "netchange": "-0.04",
-    "pctchange": "-0.151%",
-    "volume": "60429",
-    "marketCap": "417882932.00",
+    "lastsale": "$26.64",
+    "netchange": "0.25",
+    "pctchange": "0.947%",
+    "volume": "182458",
+    "marketCap": "421841656.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -13428,11 +13414,11 @@
   {
     "symbol": "CWD",
     "name": "CaliberCos Inc. Class A Common Stock",
-    "lastsale": "$0.636",
-    "netchange": "0.026",
-    "pctchange": "4.262%",
-    "volume": "28598",
-    "marketCap": "14292682.00",
+    "lastsale": "$0.621",
+    "netchange": "-0.015",
+    "pctchange": "-2.358%",
+    "volume": "56267",
+    "marketCap": "13955590.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -13442,11 +13428,11 @@
   {
     "symbol": "CWST",
     "name": "Casella Waste Systems Inc. Class A Common Stock",
-    "lastsale": "$111.49",
-    "netchange": "-0.31",
-    "pctchange": "-0.277%",
-    "volume": "234226",
-    "marketCap": "7058839061.00",
+    "lastsale": "$110.87",
+    "netchange": "-0.62",
+    "pctchange": "-0.556%",
+    "volume": "302379",
+    "marketCap": "7019584597.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Environmental Services",
@@ -13456,11 +13442,11 @@
   {
     "symbol": "CXAI",
     "name": "CXApp Inc. Class A Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.10",
-    "pctchange": "-5.291%",
-    "volume": "485905",
-    "marketCap": "29463626.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.05",
+    "pctchange": "-2.793%",
+    "volume": "556544",
+    "marketCap": "28640619.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13470,11 +13456,11 @@
   {
     "symbol": "CXAIW",
     "name": "CXApp Inc. Warrant",
-    "lastsale": "$0.1886",
-    "netchange": "-0.0033",
-    "pctchange": "-1.72%",
-    "volume": "37687",
-    "marketCap": "3104380.00",
+    "lastsale": "$0.1735",
+    "netchange": "-0.0151",
+    "pctchange": "-8.006%",
+    "volume": "57129",
+    "marketCap": "2855832.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13484,11 +13470,11 @@
   {
     "symbol": "CXDO",
     "name": "Crexendo Inc. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.05",
-    "pctchange": "0.943%",
-    "volume": "99038",
-    "marketCap": "144993817.00",
+    "lastsale": "$5.56",
+    "netchange": "0.21",
+    "pctchange": "3.925%",
+    "volume": "121256",
+    "marketCap": "150685163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -13498,11 +13484,11 @@
   {
     "symbol": "CYBR",
     "name": "CyberArk Software Ltd. Ordinary Shares",
-    "lastsale": "$352.22",
-    "netchange": "-3.29",
-    "pctchange": "-0.925%",
-    "volume": "534327",
-    "marketCap": "14883174446.00",
+    "lastsale": "$355.58",
+    "netchange": "3.36",
+    "pctchange": "0.954%",
+    "volume": "501596",
+    "marketCap": "15025152375.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -13512,11 +13498,11 @@
   {
     "symbol": "CYCC",
     "name": "Cyclacel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3559",
-    "netchange": "0.0035",
-    "pctchange": "0.993%",
-    "volume": "248967",
-    "marketCap": "2237616.00",
+    "lastsale": "$0.36",
+    "netchange": "0.0041",
+    "pctchange": "1.152%",
+    "volume": "383695",
+    "marketCap": "2263394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13526,11 +13512,11 @@
   {
     "symbol": "CYCCP",
     "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.15",
-    "pctchange": "1.796%",
-    "volume": "23175",
-    "marketCap": "53441243.00",
+    "lastsale": "$8.00",
+    "netchange": "-0.50",
+    "pctchange": "-5.882%",
+    "volume": "39370",
+    "marketCap": "50297640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13540,11 +13526,11 @@
   {
     "symbol": "CYCN",
     "name": "Cyclerion Therapeutics Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "0.08",
-    "pctchange": "2.749%",
-    "volume": "12447",
-    "marketCap": "8103187.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.09",
+    "pctchange": "-3.01%",
+    "volume": "52415",
+    "marketCap": "7859278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13554,11 +13540,11 @@
   {
     "symbol": "CYN",
     "name": "Cyngn Inc. Common Stock",
-    "lastsale": "$0.5555",
-    "netchange": "-0.057",
-    "pctchange": "-9.306%",
-    "volume": "2428269",
-    "marketCap": "1125809.00",
+    "lastsale": "$0.5614",
+    "netchange": "0.0059",
+    "pctchange": "1.062%",
+    "volume": "2403009",
+    "marketCap": "1137766.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13568,11 +13554,11 @@
   {
     "symbol": "CYRX",
     "name": "CryoPort Inc. Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "0.01",
-    "pctchange": "0.134%",
-    "volume": "217091",
-    "marketCap": "370729373.00",
+    "lastsale": "$8.16",
+    "netchange": "0.66",
+    "pctchange": "8.80%",
+    "volume": "291864",
+    "marketCap": "403353557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13582,11 +13568,11 @@
   {
     "symbol": "CYTH",
     "name": "Cyclo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "0.0185",
-    "pctchange": "2.367%",
-    "volume": "16867",
-    "marketCap": "23014444.00",
+    "lastsale": "$0.84",
+    "netchange": "0.04",
+    "pctchange": "5.00%",
+    "volume": "90498",
+    "marketCap": "24165166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13599,7 +13585,7 @@
     "lastsale": "$0.29",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "1520",
     "marketCap": "8342736.00",
     "country": "United States",
     "ipoyear": "",
@@ -13610,11 +13596,11 @@
   {
     "symbol": "CYTK",
     "name": "Cytokinetics Incorporated Common Stock",
-    "lastsale": "$45.74",
-    "netchange": "-1.25",
-    "pctchange": "-2.66%",
-    "volume": "998338",
-    "marketCap": "5397971338.00",
+    "lastsale": "$45.82",
+    "netchange": "0.08",
+    "pctchange": "0.175%",
+    "volume": "1255095",
+    "marketCap": "5407412477.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13624,11 +13610,11 @@
   {
     "symbol": "CZFS",
     "name": "Citizens Financial Services Inc. Common Stock",
-    "lastsale": "$62.36",
-    "netchange": "2.39",
-    "pctchange": "3.985%",
-    "volume": "15283",
-    "marketCap": "296816763.00",
+    "lastsale": "$62.55",
+    "netchange": "0.19",
+    "pctchange": "0.305%",
+    "volume": "5873",
+    "marketCap": "297721112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13638,11 +13624,11 @@
   {
     "symbol": "CZNC",
     "name": "Citizens & Northern Corp Common Stock",
-    "lastsale": "$19.01",
+    "lastsale": "$19.24",
     "netchange": "0.23",
-    "pctchange": "1.225%",
-    "volume": "27833",
-    "marketCap": "293022649.00",
+    "pctchange": "1.21%",
+    "volume": "38932",
+    "marketCap": "296567900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13652,11 +13638,11 @@
   {
     "symbol": "CZR",
     "name": "Caesars Entertainment Inc. Common Stock",
-    "lastsale": "$34.05",
-    "netchange": "0.73",
-    "pctchange": "2.191%",
-    "volume": "6971079",
-    "marketCap": "7234956599.00",
+    "lastsale": "$34.23",
+    "netchange": "0.18",
+    "pctchange": "0.529%",
+    "volume": "5182844",
+    "marketCap": "7273203065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -13666,11 +13652,11 @@
   {
     "symbol": "CZWI",
     "name": "Citizens Community Bancorp Inc. Common Stock",
-    "lastsale": "$16.06",
-    "netchange": "0.18",
-    "pctchange": "1.134%",
-    "volume": "21866",
-    "marketCap": "161144273.00",
+    "lastsale": "$16.09",
+    "netchange": "0.03",
+    "pctchange": "0.187%",
+    "volume": "21873",
+    "marketCap": "161445290.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -13680,11 +13666,11 @@
   {
     "symbol": "DADA",
     "name": "Dada Nexus Limited American Depositary Shares",
-    "lastsale": "$1.33",
-    "netchange": "0.04",
-    "pctchange": "3.101%",
-    "volume": "1189703",
-    "marketCap": "351223529.00",
+    "lastsale": "$1.36",
+    "netchange": "0.03",
+    "pctchange": "2.256%",
+    "volume": "1107323",
+    "marketCap": "359145864.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -13694,11 +13680,11 @@
   {
     "symbol": "DAIO",
     "name": "Data I/O Corporation Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4058",
-    "marketCap": "26784455.00",
+    "lastsale": "$2.9256",
+    "netchange": "0.0256",
+    "pctchange": "0.883%",
+    "volume": "11365",
+    "marketCap": "27020897.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Electrical Products",
@@ -13708,11 +13694,11 @@
   {
     "symbol": "DAKT",
     "name": "Daktronics Inc. Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "0.14",
-    "pctchange": "0.848%",
-    "volume": "220628",
-    "marketCap": "781851732.00",
+    "lastsale": "$16.92",
+    "netchange": "0.28",
+    "pctchange": "1.683%",
+    "volume": "314487",
+    "marketCap": "795007891.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Miscellaneous manufacturing industries",
@@ -13722,11 +13708,11 @@
   {
     "symbol": "DALN",
     "name": "DallasNews Corporation Series A Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "-0.24",
-    "pctchange": "-3.414%",
-    "volume": "10963",
-    "marketCap": "36343407.00",
+    "lastsale": "$6.66",
+    "netchange": "-0.13",
+    "pctchange": "-1.915%",
+    "volume": "15521",
+    "marketCap": "35647583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -13736,11 +13722,11 @@
   {
     "symbol": "DARE",
     "name": "Dare Bioscience Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.01",
-    "pctchange": "0.30%",
-    "volume": "11893",
-    "marketCap": "29059299.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.01",
+    "pctchange": "-0.299%",
+    "volume": "11862",
+    "marketCap": "28972295.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13750,11 +13736,11 @@
   {
     "symbol": "DASH",
     "name": "DoorDash Inc. Class A Common Stock",
-    "lastsale": "$174.48",
-    "netchange": "3.63",
-    "pctchange": "2.125%",
-    "volume": "3653959",
-    "marketCap": "72478335781.00",
+    "lastsale": "$178.10",
+    "netchange": "3.62",
+    "pctchange": "2.075%",
+    "volume": "3147411",
+    "marketCap": "73982070166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13764,11 +13750,11 @@
   {
     "symbol": "DATS",
     "name": "DatChat Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "-0.62",
-    "pctchange": "-10.598%",
-    "volume": "4247518",
-    "marketCap": "15738791.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.75",
+    "pctchange": "-14.34%",
+    "volume": "1803500",
+    "marketCap": "13481794.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13778,11 +13764,11 @@
   {
     "symbol": "DATSW",
     "name": "DatChat Inc. Series A Warrant",
-    "lastsale": "$0.50",
-    "netchange": "-0.15",
-    "pctchange": "-23.077%",
-    "volume": "20294",
-    "marketCap": "1504665.00",
+    "lastsale": "$0.3975",
+    "netchange": "-0.1025",
+    "pctchange": "-20.50%",
+    "volume": "3335",
+    "marketCap": "1196208.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13792,11 +13778,11 @@
   {
     "symbol": "DAVE",
     "name": "Dave Inc. Class A Common Stock",
-    "lastsale": "$87.85",
-    "netchange": "-1.47",
-    "pctchange": "-1.646%",
-    "volume": "230163",
-    "marketCap": "1120699815.00",
+    "lastsale": "$90.92",
+    "netchange": "3.07",
+    "pctchange": "3.495%",
+    "volume": "316575",
+    "marketCap": "1159863712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13806,11 +13792,11 @@
   {
     "symbol": "DAVEW",
     "name": "Dave Inc. Warrants",
-    "lastsale": "$0.1501",
-    "netchange": "-0.0085",
-    "pctchange": "-5.359%",
-    "volume": "12890",
-    "marketCap": "1914821.00",
+    "lastsale": "$0.1598",
+    "netchange": "0.0097",
+    "pctchange": "6.462%",
+    "volume": "108984",
+    "marketCap": "2038564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13820,11 +13806,11 @@
   {
     "symbol": "DAWN",
     "name": "Day One Biopharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.54",
-    "netchange": "0.14",
-    "pctchange": "1.129%",
-    "volume": "1302536",
-    "marketCap": "1264612527.00",
+    "lastsale": "$12.24",
+    "netchange": "-0.30",
+    "pctchange": "-2.392%",
+    "volume": "948949",
+    "marketCap": "1234358639.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13834,11 +13820,11 @@
   {
     "symbol": "DBVT",
     "name": "DBV Technologies S.A. American Depositary Shares",
-    "lastsale": "$4.465",
-    "netchange": "-0.265",
-    "pctchange": "-5.603%",
-    "volume": "34460",
-    "marketCap": "86175862.00",
+    "lastsale": "$4.52",
+    "netchange": "0.055",
+    "pctchange": "1.232%",
+    "volume": "36654",
+    "marketCap": "87237379.00",
     "country": "France",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13848,11 +13834,11 @@
   {
     "symbol": "DBX",
     "name": "Dropbox Inc. Class A Common Stock",
-    "lastsale": "$30.59",
-    "netchange": "0.17",
-    "pctchange": "0.559%",
-    "volume": "1431958",
-    "marketCap": "9474646053.00",
+    "lastsale": "$31.11",
+    "netchange": "0.52",
+    "pctchange": "1.70%",
+    "volume": "2662161",
+    "marketCap": "9635705744.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13862,11 +13848,11 @@
   {
     "symbol": "DCBO",
     "name": "Docebo Inc. Common Shares",
-    "lastsale": "$42.14",
-    "netchange": "-0.73",
-    "pctchange": "-1.703%",
-    "volume": "60728",
-    "marketCap": "1273931264.00",
+    "lastsale": "$42.47",
+    "netchange": "0.33",
+    "pctchange": "0.783%",
+    "volume": "57885",
+    "marketCap": "1283907470.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -13876,11 +13862,11 @@
   {
     "symbol": "DCGO",
     "name": "DocGo Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "-0.10",
-    "pctchange": "-2.342%",
-    "volume": "377614",
-    "marketCap": "425550627.00",
+    "lastsale": "$4.31",
+    "netchange": "0.14",
+    "pctchange": "3.357%",
+    "volume": "304094",
+    "marketCap": "439837698.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -13890,11 +13876,11 @@
   {
     "symbol": "DCOM",
     "name": "Dime Community Bancshares Inc. Common Stock",
-    "lastsale": "$31.96",
-    "netchange": "0.16",
-    "pctchange": "0.503%",
-    "volume": "225838",
-    "marketCap": "1251245633.00",
+    "lastsale": "$32.23",
+    "netchange": "0.27",
+    "pctchange": "0.845%",
+    "volume": "284223",
+    "marketCap": "1261816232.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13904,11 +13890,11 @@
   {
     "symbol": "DCOMG",
     "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034",
-    "lastsale": "$26.47",
-    "netchange": "-0.05",
-    "pctchange": "-0.189%",
-    "volume": "2506",
-    "marketCap": "1036264421.00",
+    "lastsale": "$26.62",
+    "netchange": "0.15",
+    "pctchange": "0.567%",
+    "volume": "5800",
+    "marketCap": "1042136717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13918,11 +13904,11 @@
   {
     "symbol": "DCOMP",
     "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$20.35",
-    "netchange": "-0.02",
-    "pctchange": "-0.098%",
-    "volume": "3953",
-    "marketCap": "796709907.00",
+    "lastsale": "$20.42",
+    "netchange": "0.07",
+    "pctchange": "0.344%",
+    "volume": "2704",
+    "marketCap": "799450433.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13932,11 +13918,11 @@
   {
     "symbol": "DCTH",
     "name": "Delcath Systems Inc. Common Stock",
-    "lastsale": "$14.31",
-    "netchange": "0.64",
+    "lastsale": "$14.98",
+    "netchange": "0.67",
     "pctchange": "4.682%",
-    "volume": "573890",
-    "marketCap": "457544849.00",
+    "volume": "688790",
+    "marketCap": "478967284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13946,11 +13932,11 @@
   {
     "symbol": "DDI",
     "name": "DoubleDown Interactive Co. Ltd. American Depository Shares",
-    "lastsale": "$10.48",
-    "netchange": "-0.07",
-    "pctchange": "-0.664%",
-    "volume": "35324",
-    "marketCap": "519320051.00",
+    "lastsale": "$10.39",
+    "netchange": "-0.09",
+    "pctchange": "-0.859%",
+    "volume": "38794",
+    "marketCap": "514860242.00",
     "country": "South Korea",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13961,9 +13947,9 @@
     "symbol": "DDOG",
     "name": "Datadog Inc. Class A Common Stock",
     "lastsale": "$138.40",
-    "netchange": "1.61",
-    "pctchange": "1.177%",
-    "volume": "3468678",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3344758",
     "marketCap": "47017670812.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -13977,7 +13963,7 @@
     "lastsale": "$12.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "8",
+    "volume": "22",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -13988,10 +13974,10 @@
   {
     "symbol": "DECAW",
     "name": "Denali Capital Acquisition Corp. Warrant",
-    "lastsale": "$0.0483",
-    "netchange": "0.0045",
-    "pctchange": "10.274%",
-    "volume": "3989",
+    "lastsale": "$0.0435",
+    "netchange": "-0.0048",
+    "pctchange": "-9.938%",
+    "volume": "650",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14002,11 +13988,11 @@
   {
     "symbol": "DENN",
     "name": "Denny's Corporation Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "0.15",
-    "pctchange": "2.595%",
-    "volume": "1216784",
-    "marketCap": "304381527.00",
+    "lastsale": "$6.25",
+    "netchange": "0.32",
+    "pctchange": "5.396%",
+    "volume": "1211782",
+    "marketCap": "320806838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -14016,11 +14002,11 @@
   {
     "symbol": "DERM",
     "name": "Journey Medical Corporation Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.13",
-    "pctchange": "-3.43%",
-    "volume": "51888",
-    "marketCap": "76457166.00",
+    "lastsale": "$3.74",
+    "netchange": "0.08",
+    "pctchange": "2.186%",
+    "volume": "61521",
+    "marketCap": "78128361.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14030,11 +14016,11 @@
   {
     "symbol": "DEVS",
     "name": "DevvStream Corp. Common Stock",
-    "lastsale": "$0.6607",
-    "netchange": "0.0299",
-    "pctchange": "4.74%",
-    "volume": "409802",
-    "marketCap": "4933829.00",
+    "lastsale": "$0.623",
+    "netchange": "-0.0377",
+    "pctchange": "-5.706%",
+    "volume": "268378",
+    "marketCap": "4652301.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Finance/Investors Services",
@@ -14044,11 +14030,11 @@
   {
     "symbol": "DFLI",
     "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)",
-    "lastsale": "$2.60",
-    "netchange": "-0.13",
-    "pctchange": "-4.762%",
-    "volume": "85511",
-    "marketCap": "18237016.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.03",
+    "pctchange": "-1.154%",
+    "volume": "77529",
+    "marketCap": "18026589.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14058,11 +14044,11 @@
   {
     "symbol": "DFLIW",
     "name": "Dragonfly Energy Holdings Corp. Warrant",
-    "lastsale": "$0.0319",
-    "netchange": "0.0049",
-    "pctchange": "18.148%",
-    "volume": "78774",
-    "marketCap": "223754.00",
+    "lastsale": "$0.0345",
+    "netchange": "0.0026",
+    "pctchange": "8.15%",
+    "volume": "156533",
+    "marketCap": "241991.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14072,11 +14058,11 @@
   {
     "symbol": "DGHI",
     "name": "Digihost Technology Inc. Common Subordinate Voting Shares",
-    "lastsale": "$2.22",
-    "netchange": "0.37",
-    "pctchange": "20.00%",
-    "volume": "1362570",
-    "marketCap": "73237800.00",
+    "lastsale": "$2.52",
+    "netchange": "0.30",
+    "pctchange": "13.514%",
+    "volume": "1481199",
+    "marketCap": "83134800.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -14086,11 +14072,11 @@
   {
     "symbol": "DGICA",
     "name": "Donegal Group Inc. Class A Common Stock",
-    "lastsale": "$14.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.205%",
-    "volume": "119141",
-    "marketCap": "494537825.00",
+    "lastsale": "$14.55",
+    "netchange": "-0.04",
+    "pctchange": "-0.274%",
+    "volume": "75406",
+    "marketCap": "493181999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14100,11 +14086,11 @@
   {
     "symbol": "DGICB",
     "name": "Donegal Group Inc. Class B Common Stock",
-    "lastsale": "$14.88",
-    "netchange": "0.80",
-    "pctchange": "5.682%",
-    "volume": "769",
-    "marketCap": "504367570.00",
+    "lastsale": "$14.4999",
+    "netchange": "-0.3801",
+    "pctchange": "-2.554%",
+    "volume": "372",
+    "marketCap": "491483825.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -14114,11 +14100,11 @@
   {
     "symbol": "DGII",
     "name": "Digi International Inc. Common Stock",
-    "lastsale": "$30.49",
-    "netchange": "0.02",
-    "pctchange": "0.066%",
-    "volume": "218584",
-    "marketCap": "1115412499.00",
+    "lastsale": "$32.06",
+    "netchange": "1.57",
+    "pctchange": "5.149%",
+    "volume": "265623",
+    "marketCap": "1172847646.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Communications Equipment",
@@ -14128,11 +14114,11 @@
   {
     "symbol": "DGLY",
     "name": "Digital Ally Inc. Common Stock",
-    "lastsale": "$0.4313",
-    "netchange": "-0.0081",
-    "pctchange": "-1.843%",
-    "volume": "112729",
-    "marketCap": "2385723.00",
+    "lastsale": "$0.425",
+    "netchange": "-0.0063",
+    "pctchange": "-1.461%",
+    "volume": "189923",
+    "marketCap": "2350874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -14142,11 +14128,11 @@
   {
     "symbol": "DH",
     "name": "Definitive Healthcare Corp. Class A Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.253%",
-    "volume": "7246655",
-    "marketCap": "455159946.00",
+    "lastsale": "$4.41",
+    "netchange": "0.47",
+    "pctchange": "11.929%",
+    "volume": "617036",
+    "marketCap": "509455676.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14156,11 +14142,11 @@
   {
     "symbol": "DHAI",
     "name": "DIH Holdings US Inc. Class A Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "-0.07",
-    "pctchange": "-5.385%",
-    "volume": "152109",
-    "marketCap": "49870270.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.12",
+    "pctchange": "-9.756%",
+    "volume": "252272",
+    "marketCap": "45004878.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14170,11 +14156,11 @@
   {
     "symbol": "DHAIW",
     "name": "DIH Holding US Inc. Warrants",
-    "lastsale": "$0.0435",
-    "netchange": "-0.0034",
-    "pctchange": "-7.249%",
-    "volume": "134327",
-    "marketCap": "1763705.00",
+    "lastsale": "$0.0331",
+    "netchange": "-0.0104",
+    "pctchange": "-23.908%",
+    "volume": "304438",
+    "marketCap": "1342037.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14184,11 +14170,11 @@
   {
     "symbol": "DHC",
     "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest",
-    "lastsale": "$2.05",
-    "netchange": "-0.03",
-    "pctchange": "-1.442%",
-    "volume": "1413013",
-    "marketCap": "494614515.00",
+    "lastsale": "$2.12",
+    "netchange": "0.07",
+    "pctchange": "3.415%",
+    "volume": "802401",
+    "marketCap": "511503791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14198,11 +14184,11 @@
   {
     "symbol": "DHCNI",
     "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042",
-    "lastsale": "$14.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "22108",
-    "marketCap": "3522012305.00",
+    "lastsale": "$14.65",
+    "netchange": "0.01",
+    "pctchange": "0.068%",
+    "volume": "15130",
+    "marketCap": "3524418051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14212,11 +14198,11 @@
   {
     "symbol": "DHCNL",
     "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046",
-    "lastsale": "$15.90",
-    "netchange": "-0.05",
-    "pctchange": "-0.313%",
-    "volume": "5586",
-    "marketCap": "3825136315.00",
+    "lastsale": "$15.95",
+    "netchange": "0.05",
+    "pctchange": "0.314%",
+    "volume": "4617",
+    "marketCap": "3837165045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14226,11 +14212,11 @@
   {
     "symbol": "DHIL",
     "name": "Diamond Hill Investment Group Inc. Class A Common Stock",
-    "lastsale": "$150.01",
-    "netchange": "0.68",
-    "pctchange": "0.455%",
-    "volume": "11926",
-    "marketCap": "408395625.00",
+    "lastsale": "$149.76",
+    "netchange": "-0.25",
+    "pctchange": "-0.167%",
+    "volume": "20933",
+    "marketCap": "407715011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14240,11 +14226,11 @@
   {
     "symbol": "DIBS",
     "name": "1stdibs.com Inc. Common Stock",
-    "lastsale": "$3.625",
-    "netchange": "0.025",
-    "pctchange": "0.694%",
-    "volume": "109609",
-    "marketCap": "132359770.00",
+    "lastsale": "$3.63",
+    "netchange": "0.005",
+    "pctchange": "0.138%",
+    "volume": "47094",
+    "marketCap": "132542335.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -14254,11 +14240,11 @@
   {
     "symbol": "DIOD",
     "name": "Diodes Incorporated Common Stock",
-    "lastsale": "$60.91",
-    "netchange": "0.56",
-    "pctchange": "0.928%",
-    "volume": "598592",
-    "marketCap": "2822135843.00",
+    "lastsale": "$63.15",
+    "netchange": "2.24",
+    "pctchange": "3.678%",
+    "volume": "468676",
+    "marketCap": "2925921498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -14271,7 +14257,7 @@
     "lastsale": "$11.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14279,27 +14265,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/dist"
   },
-  {
-    "symbol": "DISTR",
-    "name": "Distoken Acquisition Corporation Right",
-    "lastsale": "$0.10",
-    "netchange": "-0.01",
-    "pctchange": "-9.091%",
-    "volume": "626",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/distr"
-  },
   {
     "symbol": "DISTW",
     "name": "Distoken Acquisition Corporation Warrant",
-    "lastsale": "$0.02",
-    "netchange": "0.0012",
-    "pctchange": "6.383%",
-    "volume": "1622",
+    "lastsale": "$0.0177",
+    "netchange": "-0.0023",
+    "pctchange": "-11.50%",
+    "volume": "600",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14310,11 +14282,11 @@
   {
     "symbol": "DJCO",
     "name": "Daily Journal Corp. (S.C.) Common Stock",
-    "lastsale": "$497.74",
-    "netchange": "-9.96",
-    "pctchange": "-1.962%",
-    "volume": "15323",
-    "marketCap": "685400921.00",
+    "lastsale": "$496.32",
+    "netchange": "-1.42",
+    "pctchange": "-0.285%",
+    "volume": "20302",
+    "marketCap": "683445544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -14324,11 +14296,11 @@
   {
     "symbol": "DJT",
     "name": "Trump Media & Technology Group Corp. Common Stock",
-    "lastsale": "$40.03",
-    "netchange": "-0.97",
-    "pctchange": "-2.366%",
-    "volume": "29896406",
-    "marketCap": "8683485653.00",
+    "lastsale": "$35.59",
+    "netchange": "-4.44",
+    "pctchange": "-11.092%",
+    "volume": "26355861",
+    "marketCap": "7720341104.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14338,11 +14310,11 @@
   {
     "symbol": "DJTWW",
     "name": "Trump Media & Technology Group Corp. Warrants",
-    "lastsale": "$28.9067",
-    "netchange": "-0.9233",
-    "pctchange": "-3.095%",
-    "volume": "425596",
-    "marketCap": "6270569941.00",
+    "lastsale": "$24.89",
+    "netchange": "-4.0167",
+    "pctchange": "-13.895%",
+    "volume": "380355",
+    "marketCap": "5399249511.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14352,11 +14324,11 @@
   {
     "symbol": "DKNG",
     "name": "DraftKings Inc. Class A Common Stock",
-    "lastsale": "$39.29",
-    "netchange": "-0.39",
-    "pctchange": "-0.983%",
-    "volume": "7138773",
-    "marketCap": "19158893865.00",
+    "lastsale": "$41.51",
+    "netchange": "2.22",
+    "pctchange": "5.65%",
+    "volume": "8702537",
+    "marketCap": "20241427446.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14366,11 +14338,11 @@
   {
     "symbol": "DLHC",
     "name": "DLH Holdings Corp.",
-    "lastsale": "$7.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.252%",
-    "volume": "18413",
-    "marketCap": "113940827.00",
+    "lastsale": "$8.04",
+    "netchange": "0.12",
+    "pctchange": "1.515%",
+    "volume": "31083",
+    "marketCap": "115667203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -14380,11 +14352,11 @@
   {
     "symbol": "DLO",
     "name": "DLocal Limited Class A Common Shares",
-    "lastsale": "$11.81",
-    "netchange": "0.22",
-    "pctchange": "1.898%",
-    "volume": "632332",
-    "marketCap": "3495661564.00",
+    "lastsale": "$11.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.508%",
+    "volume": "589056",
+    "marketCap": "3477902064.00",
     "country": "Uruguay",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -14394,11 +14366,11 @@
   {
     "symbol": "DLPN",
     "name": "Dolphin Entertainment Inc. Common Stock",
-    "lastsale": "$1.0426",
-    "netchange": "0.0326",
-    "pctchange": "3.228%",
-    "volume": "9008",
-    "marketCap": "11637528.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.0326",
+    "pctchange": "-3.127%",
+    "volume": "24986",
+    "marketCap": "11273646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -14408,11 +14380,11 @@
   {
     "symbol": "DLTH",
     "name": "Duluth Holdings Inc. Class B Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.328%",
-    "volume": "37931",
-    "marketCap": "106938548.00",
+    "lastsale": "$3.11",
+    "netchange": "0.07",
+    "pctchange": "2.303%",
+    "volume": "32853",
+    "marketCap": "109400949.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14422,11 +14394,11 @@
   {
     "symbol": "DLTR",
     "name": "Dollar Tree Inc. Common Stock",
-    "lastsale": "$72.07",
-    "netchange": "0.99",
-    "pctchange": "1.393%",
-    "volume": "2257106",
-    "marketCap": "15497834641.00",
+    "lastsale": "$73.76",
+    "netchange": "1.69",
+    "pctchange": "2.345%",
+    "volume": "3738934",
+    "marketCap": "15861249939.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Department/Specialty Retail Stores",
@@ -14436,11 +14408,11 @@
   {
     "symbol": "DMAC",
     "name": "DiaMedica Therapeutics Inc. Common Stock",
-    "lastsale": "$5.71",
-    "netchange": "0.04",
-    "pctchange": "0.705%",
-    "volume": "249080",
-    "marketCap": "244162923.00",
+    "lastsale": "$5.80",
+    "netchange": "0.09",
+    "pctchange": "1.576%",
+    "volume": "120291",
+    "marketCap": "248011376.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14451,9 +14423,9 @@
     "symbol": "DMLP",
     "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests",
     "lastsale": "$33.11",
-    "netchange": "-0.51",
-    "pctchange": "-1.517%",
-    "volume": "251464",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "382683",
     "marketCap": "1567419321.00",
     "country": "United States",
     "ipoyear": "",
@@ -14464,11 +14436,11 @@
   {
     "symbol": "DMN",
     "name": "Damon Inc. Common Stock",
-    "lastsale": "$0.7289",
-    "netchange": "-0.0303",
-    "pctchange": "-3.991%",
-    "volume": "1056870",
-    "marketCap": "15137511.00",
+    "lastsale": "$0.6421",
+    "netchange": "-0.0868",
+    "pctchange": "-11.908%",
+    "volume": "270847",
+    "marketCap": "13334882.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14478,11 +14450,11 @@
   {
     "symbol": "DMRC",
     "name": "Digimarc Corporation Common Stock",
-    "lastsale": "$41.28",
-    "netchange": "-1.38",
-    "pctchange": "-3.235%",
-    "volume": "175691",
-    "marketCap": "885530469.00",
+    "lastsale": "$41.56",
+    "netchange": "0.28",
+    "pctchange": "0.678%",
+    "volume": "155640",
+    "marketCap": "891536974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14492,11 +14464,11 @@
   {
     "symbol": "DNLI",
     "name": "Denali Therapeutics Inc. Common Stock",
-    "lastsale": "$21.93",
-    "netchange": "0.26",
-    "pctchange": "1.20%",
-    "volume": "868178",
-    "marketCap": "3156201214.00",
+    "lastsale": "$23.04",
+    "netchange": "1.11",
+    "pctchange": "5.062%",
+    "volume": "1000960",
+    "marketCap": "3315954217.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14506,11 +14478,11 @@
   {
     "symbol": "DNTH",
     "name": "Dianthus Therapeutics Inc. Common Stock",
-    "lastsale": "$20.00",
-    "netchange": "0.79",
-    "pctchange": "4.112%",
-    "volume": "156254",
-    "marketCap": "591939300.00",
+    "lastsale": "$21.66",
+    "netchange": "1.66",
+    "pctchange": "8.30%",
+    "volume": "326854",
+    "marketCap": "641070262.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14520,11 +14492,11 @@
   {
     "symbol": "DNUT",
     "name": "Krispy Kreme Inc. Common Stock",
-    "lastsale": "$8.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2821992",
-    "marketCap": "1458600000.00",
+    "lastsale": "$8.61",
+    "netchange": "0.03",
+    "pctchange": "0.35%",
+    "volume": "2857909",
+    "marketCap": "1463700000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -14534,11 +14506,11 @@
   {
     "symbol": "DOCU",
     "name": "DocuSign Inc. Common Stock",
-    "lastsale": "$89.60",
-    "netchange": "-1.56",
-    "pctchange": "-1.711%",
-    "volume": "2379743",
-    "marketCap": "18101273434.00",
+    "lastsale": "$91.36",
+    "netchange": "1.76",
+    "pctchange": "1.964%",
+    "volume": "1911228",
+    "marketCap": "18456834162.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Software: Prepackaged Software",
@@ -14548,11 +14520,11 @@
   {
     "symbol": "DOGZ",
     "name": "Dogness (International) Corporation Class A Common Stock",
-    "lastsale": "$18.10",
-    "netchange": "-26.12",
-    "pctchange": "-59.068%",
-    "volume": "732965",
-    "marketCap": "230424910.00",
+    "lastsale": "$28.76",
+    "netchange": "10.66",
+    "pctchange": "58.895%",
+    "volume": "1999276",
+    "marketCap": "366133724.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Miscellaneous manufacturing industries",
@@ -14562,11 +14534,11 @@
   {
     "symbol": "DOMH",
     "name": "Dominari Holdings Inc. Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "0.14",
-    "pctchange": "12.844%",
-    "volume": "59109",
-    "marketCap": "7719650.00",
+    "lastsale": "$1.41",
+    "netchange": "0.18",
+    "pctchange": "14.634%",
+    "volume": "56013",
+    "marketCap": "8849355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14576,11 +14548,11 @@
   {
     "symbol": "DOMO",
     "name": "Domo Inc. Class B Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "0.14",
-    "pctchange": "1.966%",
-    "volume": "262354",
-    "marketCap": "283920995.00",
+    "lastsale": "$7.45",
+    "netchange": "0.19",
+    "pctchange": "2.617%",
+    "volume": "281892",
+    "marketCap": "291351434.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -14590,11 +14562,11 @@
   {
     "symbol": "DOOO",
     "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares",
-    "lastsale": "$51.99",
-    "netchange": "-1.59",
-    "pctchange": "-2.968%",
-    "volume": "80146",
-    "marketCap": "3795798062.00",
+    "lastsale": "$53.67",
+    "netchange": "1.68",
+    "pctchange": "3.231%",
+    "volume": "126342",
+    "marketCap": "3918455126.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14604,11 +14576,11 @@
   {
     "symbol": "DORM",
     "name": "Dorman Products Inc. Common Stock",
-    "lastsale": "$129.60",
-    "netchange": "-0.77",
-    "pctchange": "-0.591%",
-    "volume": "175983",
-    "marketCap": "3955065926.00",
+    "lastsale": "$130.06",
+    "netchange": "0.46",
+    "pctchange": "0.355%",
+    "volume": "294703",
+    "marketCap": "3969103969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -14618,11 +14590,11 @@
   {
     "symbol": "DOX",
     "name": "Amdocs Limited Ordinary Shares",
-    "lastsale": "$84.89",
-    "netchange": "0.21",
-    "pctchange": "0.248%",
-    "volume": "329203",
-    "marketCap": "9583279978.00",
+    "lastsale": "$85.70",
+    "netchange": "0.81",
+    "pctchange": "0.954%",
+    "volume": "798780",
+    "marketCap": "9674721335.00",
     "country": "Guernsey",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14632,11 +14604,11 @@
   {
     "symbol": "DOYU",
     "name": "DouYu International Holdings Limited ADS",
-    "lastsale": "$15.92",
-    "netchange": "0.23",
-    "pctchange": "1.466%",
-    "volume": "495081",
-    "marketCap": "503638338.00",
+    "lastsale": "$15.70",
+    "netchange": "-0.22",
+    "pctchange": "-1.382%",
+    "volume": "227651",
+    "marketCap": "496678512.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -14646,11 +14618,11 @@
   {
     "symbol": "DPRO",
     "name": "Draganfly Inc. Common Shares",
-    "lastsale": "$3.30",
-    "netchange": "-0.12",
-    "pctchange": "-3.509%",
-    "volume": "271274",
-    "marketCap": "13951724.00",
+    "lastsale": "$2.98",
+    "netchange": "-0.32",
+    "pctchange": "-9.697%",
+    "volume": "346795",
+    "marketCap": "12598829.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -14660,11 +14632,11 @@
   {
     "symbol": "DPZ",
     "name": "Domino's Pizza Inc Common Stock",
-    "lastsale": "$427.35",
-    "netchange": "8.44",
-    "pctchange": "2.015%",
-    "volume": "526565",
-    "marketCap": "14757240798.00",
+    "lastsale": "$440.80",
+    "netchange": "13.45",
+    "pctchange": "3.147%",
+    "volume": "731496",
+    "marketCap": "15221695902.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Food Distributors",
@@ -14675,9 +14647,9 @@
     "symbol": "DRCT",
     "name": "Direct Digital Holdings Inc. Class A Common Stock",
     "lastsale": "$1.29",
-    "netchange": "-0.03",
-    "pctchange": "-2.273%",
-    "volume": "976476",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "540437",
     "marketCap": "18921592.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14689,9 +14661,9 @@
     "symbol": "DRDBU",
     "name": "Roman DBDR Acquisition Corp. II Unit",
     "lastsale": "$10.01",
-    "netchange": "0.03",
-    "pctchange": "0.301%",
-    "volume": "19599",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -14702,11 +14674,11 @@
   {
     "symbol": "DRIO",
     "name": "DarioHealth Corp. Common Stock",
-    "lastsale": "$0.694",
-    "netchange": "0.0438",
-    "pctchange": "6.736%",
-    "volume": "446063",
-    "marketCap": "23662870.00",
+    "lastsale": "$0.71",
+    "netchange": "0.016",
+    "pctchange": "2.305%",
+    "volume": "1155182",
+    "marketCap": "24208412.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14716,11 +14688,11 @@
   {
     "symbol": "DRMA",
     "name": "Dermata Therapeutics Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "65609",
-    "marketCap": "2714221.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.06",
+    "pctchange": "-4.511%",
+    "volume": "3955183",
+    "marketCap": "2591775.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14730,11 +14702,11 @@
   {
     "symbol": "DRMAW",
     "name": "Dermata Therapeutics Inc. Warrant",
-    "lastsale": "$0.0197",
-    "netchange": "0.0018",
-    "pctchange": "10.056%",
-    "volume": "3978",
-    "marketCap": "40203.00",
+    "lastsale": "$0.0208",
+    "netchange": "0.0011",
+    "pctchange": "5.584%",
+    "volume": "39283",
+    "marketCap": "42448.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14744,11 +14716,11 @@
   {
     "symbol": "DRRX",
     "name": "DURECT Corporation Common Stock",
-    "lastsale": "$0.8499",
-    "netchange": "0.0179",
-    "pctchange": "2.151%",
-    "volume": "30586",
-    "marketCap": "26382580.00",
+    "lastsale": "$0.8418",
+    "netchange": "-0.0081",
+    "pctchange": "-0.953%",
+    "volume": "47440",
+    "marketCap": "26131140.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14758,11 +14730,11 @@
   {
     "symbol": "DRS",
     "name": "Leonardo DRS Inc. Common Stock",
-    "lastsale": "$35.61",
-    "netchange": "0.76",
-    "pctchange": "2.181%",
-    "volume": "650055",
-    "marketCap": "9415179271.00",
+    "lastsale": "$36.74",
+    "netchange": "1.13",
+    "pctchange": "3.173%",
+    "volume": "463436",
+    "marketCap": "9713947948.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -14772,11 +14744,11 @@
   {
     "symbol": "DRTS",
     "name": "Alpha Tau Medical Ltd. Ordinary Shares",
-    "lastsale": "$3.91",
-    "netchange": "0.01",
-    "pctchange": "0.256%",
-    "volume": "92315",
-    "marketCap": "272412093.00",
+    "lastsale": "$4.05",
+    "netchange": "0.14",
+    "pctchange": "3.581%",
+    "volume": "102011",
+    "marketCap": "282165979.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14786,11 +14758,11 @@
   {
     "symbol": "DRTSW",
     "name": "Alpha Tau Medical Ltd. Warrant",
-    "lastsale": "$0.31",
-    "netchange": "-0.02",
-    "pctchange": "-6.061%",
-    "volume": "14423",
-    "marketCap": "21597890.00",
+    "lastsale": "$0.3489",
+    "netchange": "0.0389",
+    "pctchange": "12.548%",
+    "volume": "81699",
+    "marketCap": "24308077.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14800,11 +14772,11 @@
   {
     "symbol": "DRUG",
     "name": "Bright Minds Biosciences Inc. Common Stock",
-    "lastsale": "$36.78",
-    "netchange": "0.18",
-    "pctchange": "0.492%",
-    "volume": "82339",
-    "marketCap": "257055015.00",
+    "lastsale": "$35.49",
+    "netchange": "-1.29",
+    "pctchange": "-3.507%",
+    "volume": "44648",
+    "marketCap": "248039220.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14814,11 +14786,11 @@
   {
     "symbol": "DRVN",
     "name": "Driven Brands Holdings Inc. Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.37",
-    "pctchange": "2.382%",
-    "volume": "528777",
-    "marketCap": "2609414174.00",
+    "lastsale": "$16.09",
+    "netchange": "0.19",
+    "pctchange": "1.195%",
+    "volume": "480449",
+    "marketCap": "2640595853.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -14828,11 +14800,11 @@
   {
     "symbol": "DSGN",
     "name": "Design Therapeutics Inc. Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "0.32",
-    "pctchange": "6.751%",
-    "volume": "273682",
-    "marketCap": "286502447.00",
+    "lastsale": "$4.87",
+    "netchange": "-0.19",
+    "pctchange": "-3.755%",
+    "volume": "228727",
+    "marketCap": "275744450.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14842,11 +14814,11 @@
   {
     "symbol": "DSGR",
     "name": "Distribution Solutions Group Inc. Common Stock",
-    "lastsale": "$34.30",
-    "netchange": "0.11",
-    "pctchange": "0.322%",
-    "volume": "29298",
-    "marketCap": "1606539284.00",
+    "lastsale": "$34.80",
+    "netchange": "0.50",
+    "pctchange": "1.458%",
+    "volume": "27724",
+    "marketCap": "1629958224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14856,11 +14828,11 @@
   {
     "symbol": "DSGX",
     "name": "Descartes Systems Group Inc. (The) Common Stock",
-    "lastsale": "$115.85",
-    "netchange": "0.81",
-    "pctchange": "0.704%",
-    "volume": "258738",
-    "marketCap": "9909743776.00",
+    "lastsale": "$118.53",
+    "netchange": "2.68",
+    "pctchange": "2.313%",
+    "volume": "189645",
+    "marketCap": "10138989468.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14870,11 +14842,11 @@
   {
     "symbol": "DSP",
     "name": "Viant Technology Inc. Class A Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.61",
-    "pctchange": "3.287%",
-    "volume": "221457",
-    "marketCap": "1204869447.00",
+    "lastsale": "$20.56",
+    "netchange": "1.39",
+    "pctchange": "7.251%",
+    "volume": "476320",
+    "marketCap": "1292233481.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14884,11 +14856,11 @@
   {
     "symbol": "DSWL",
     "name": "Deswell Industries Inc. Common Shares",
-    "lastsale": "$2.36",
-    "netchange": "0.0153",
-    "pctchange": "0.653%",
-    "volume": "3382",
-    "marketCap": "37607164.00",
+    "lastsale": "$2.4048",
+    "netchange": "0.0448",
+    "pctchange": "1.898%",
+    "volume": "6162",
+    "marketCap": "38321063.00",
     "country": "Macau",
     "ipoyear": "1995",
     "industry": "Plastic Products",
@@ -14898,11 +14870,11 @@
   {
     "symbol": "DSY",
     "name": "Big Tree Cloud Holdings Limited Ordinary Shares",
-    "lastsale": "$3.4469",
-    "netchange": "-0.0131",
-    "pctchange": "-0.379%",
-    "volume": "23364",
-    "marketCap": "196750934.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.5069",
+    "pctchange": "-14.706%",
+    "volume": "94131",
+    "marketCap": "167816805.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14912,11 +14884,11 @@
   {
     "symbol": "DSYWW",
     "name": "Big Tree Cloud Holdings Limited Warrants",
-    "lastsale": "$0.0304",
-    "netchange": "-0.0043",
-    "pctchange": "-12.392%",
-    "volume": "22201",
-    "marketCap": "1735249.00",
+    "lastsale": "$0.0323",
+    "netchange": "0.0019",
+    "pctchange": "6.25%",
+    "volume": "17110",
+    "marketCap": "1843702.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14926,11 +14898,11 @@
   {
     "symbol": "DTCK",
     "name": "Davis Commodities Limited Ordinary Shares",
-    "lastsale": "$1.13",
-    "netchange": "0.03",
-    "pctchange": "2.727%",
-    "volume": "50011",
-    "marketCap": "27685706.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.03",
+    "pctchange": "-2.655%",
+    "volume": "224418",
+    "marketCap": "26950688.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -14940,11 +14912,11 @@
   {
     "symbol": "DTI",
     "name": "Drilling Tools International Corporation Common Stock",
-    "lastsale": "$3.53",
-    "netchange": "0.02",
-    "pctchange": "0.57%",
-    "volume": "54182",
-    "marketCap": "122507577.00",
+    "lastsale": "$3.62",
+    "netchange": "0.09",
+    "pctchange": "2.55%",
+    "volume": "168589",
+    "marketCap": "125631000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -14954,11 +14926,11 @@
   {
     "symbol": "DTIL",
     "name": "Precision BioSciences Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "0.24",
-    "pctchange": "5.085%",
-    "volume": "183493",
-    "marketCap": "38048453.00",
+    "lastsale": "$4.56",
+    "netchange": "-0.40",
+    "pctchange": "-8.065%",
+    "volume": "278784",
+    "marketCap": "34980029.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14968,10 +14940,10 @@
   {
     "symbol": "DTSQ",
     "name": "DT Cloud Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35000",
+    "lastsale": "$10.12",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "371",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -14996,11 +14968,11 @@
   {
     "symbol": "DTSS",
     "name": "Datasea Inc. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "0.03",
-    "pctchange": "1.449%",
-    "volume": "22718",
-    "marketCap": "14882704.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.476%",
+    "volume": "30049",
+    "marketCap": "14811834.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15010,11 +14982,11 @@
   {
     "symbol": "DTST",
     "name": "Data Storage Corporation Common Stock",
-    "lastsale": "$4.175",
-    "netchange": "-0.145",
-    "pctchange": "-3.356%",
-    "volume": "51416",
-    "marketCap": "29285007.00",
+    "lastsale": "$4.3348",
+    "netchange": "0.1598",
+    "pctchange": "3.828%",
+    "volume": "48339",
+    "marketCap": "30405904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15024,11 +14996,11 @@
   {
     "symbol": "DTSTW",
     "name": "Data Storage Corporation Warrant",
-    "lastsale": "$0.63",
-    "netchange": "0.10",
-    "pctchange": "18.868%",
-    "volume": "441",
-    "marketCap": "4419055.00",
+    "lastsale": "$0.67",
+    "netchange": "0.04",
+    "pctchange": "6.349%",
+    "volume": "317",
+    "marketCap": "4699630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15038,11 +15010,11 @@
   {
     "symbol": "DUO",
     "name": "Fangdd Network Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.61",
-    "netchange": "0.0048",
-    "pctchange": "0.793%",
-    "volume": "2947300",
-    "marketCap": "3885700.00",
+    "lastsale": "$0.6099",
+    "netchange": "-0.0001",
+    "pctchange": "-0.016%",
+    "volume": "1098835",
+    "marketCap": "3885063.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -15052,11 +15024,11 @@
   {
     "symbol": "DUOL",
     "name": "Duolingo Inc. Class A Common Stock",
-    "lastsale": "$351.13",
-    "netchange": "9.33",
-    "pctchange": "2.73%",
-    "volume": "742377",
-    "marketCap": "15444297851.00",
+    "lastsale": "$337.28",
+    "netchange": "-13.85",
+    "pctchange": "-3.944%",
+    "volume": "795057",
+    "marketCap": "14835111722.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -15066,11 +15038,11 @@
   {
     "symbol": "DUOT",
     "name": "Duos Technologies Group Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "0.43",
-    "pctchange": "8.007%",
-    "volume": "180684",
-    "marketCap": "48781625.00",
+    "lastsale": "$5.90",
+    "netchange": "0.10",
+    "pctchange": "1.724%",
+    "volume": "116633",
+    "marketCap": "49622688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15080,11 +15052,11 @@
   {
     "symbol": "DVAX",
     "name": "Dynavax Technologies Corporation Common Stock",
-    "lastsale": "$12.45",
-    "netchange": "0.06",
-    "pctchange": "0.484%",
-    "volume": "1252149",
-    "marketCap": "1636609284.00",
+    "lastsale": "$12.68",
+    "netchange": "0.23",
+    "pctchange": "1.847%",
+    "volume": "1828587",
+    "marketCap": "1666843833.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15094,11 +15066,11 @@
   {
     "symbol": "DWSN",
     "name": "Dawson Geophysical Company Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "0.015",
-    "pctchange": "1.091%",
-    "volume": "3101",
-    "marketCap": "43066977.00",
+    "lastsale": "$1.4801",
+    "netchange": "0.0901",
+    "pctchange": "6.482%",
+    "volume": "20416",
+    "marketCap": "45858585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15108,11 +15080,11 @@
   {
     "symbol": "DWTX",
     "name": "Dogwood Therapeutics Inc. Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "-0.06",
-    "pctchange": "-3.109%",
-    "volume": "17393",
-    "marketCap": "2491173.00",
+    "lastsale": "$3.15",
+    "netchange": "1.28",
+    "pctchange": "68.449%",
+    "volume": "24392672",
+    "marketCap": "4196361.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15122,11 +15094,11 @@
   {
     "symbol": "DXCM",
     "name": "DexCom Inc. Common Stock",
-    "lastsale": "$84.38",
-    "netchange": "-0.46",
-    "pctchange": "-0.542%",
-    "volume": "5134070",
-    "marketCap": "32958439008.00",
+    "lastsale": "$86.32",
+    "netchange": "1.94",
+    "pctchange": "2.299%",
+    "volume": "4057656",
+    "marketCap": "33716194065.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -15136,11 +15108,11 @@
   {
     "symbol": "DXLG",
     "name": "Destination XL Group Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "0.01",
-    "pctchange": "0.364%",
-    "volume": "101930",
-    "marketCap": "149887974.00",
+    "lastsale": "$2.82",
+    "netchange": "0.06",
+    "pctchange": "2.174%",
+    "volume": "123685",
+    "marketCap": "153146408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15150,11 +15122,11 @@
   {
     "symbol": "DXPE",
     "name": "DXP Enterprises Inc. Common Stock",
-    "lastsale": "$102.67",
-    "netchange": "3.27",
-    "pctchange": "3.29%",
-    "volume": "873112",
-    "marketCap": "1611393638.00",
+    "lastsale": "$102.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.107%",
+    "volume": "369675",
+    "marketCap": "1609667200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15164,11 +15136,11 @@
   {
     "symbol": "DXR",
     "name": "Daxor Corporation Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.4113",
-    "pctchange": "5.085%",
-    "volume": "1102",
-    "marketCap": "41140000.00",
+    "lastsale": "$8.2182",
+    "netchange": "-0.2818",
+    "pctchange": "-3.315%",
+    "volume": "6428",
+    "marketCap": "39776088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15178,11 +15150,11 @@
   {
     "symbol": "DYAI",
     "name": "Dyadic International Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "0.01",
-    "pctchange": "0.671%",
-    "volume": "24562",
-    "marketCap": "44384057.00",
+    "lastsale": "$1.56",
+    "netchange": "0.06",
+    "pctchange": "4.00%",
+    "volume": "70720",
+    "marketCap": "46159419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15195,7 +15167,7 @@
     "lastsale": "$10.48",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "68970",
+    "volume": "9446",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
@@ -15206,11 +15178,11 @@
   {
     "symbol": "DYN",
     "name": "Dyne Therapeutics Inc. Common Stock",
-    "lastsale": "$14.13",
-    "netchange": "-0.64",
-    "pctchange": "-4.333%",
-    "volume": "2476147",
-    "marketCap": "1437952987.00",
+    "lastsale": "$14.55",
+    "netchange": "0.42",
+    "pctchange": "2.972%",
+    "volume": "2397225",
+    "marketCap": "1480694689.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15220,10 +15192,10 @@
   {
     "symbol": "DYNX",
     "name": "Dynamix Corporation Class A Ordinary Shares",
-    "lastsale": "$9.7967",
-    "netchange": "0.0067",
-    "pctchange": "0.068%",
-    "volume": "606054",
+    "lastsale": "$9.80",
+    "netchange": "0.0033",
+    "pctchange": "0.034%",
+    "volume": "384714",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15234,10 +15206,10 @@
   {
     "symbol": "DYNXU",
     "name": "Dynamix Corporation Unit",
-    "lastsale": "$9.92",
-    "netchange": "0.0009",
-    "pctchange": "0.009%",
-    "volume": "12997",
+    "lastsale": "$9.95",
+    "netchange": "0.03",
+    "pctchange": "0.302%",
+    "volume": "67336",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15245,14 +15217,28 @@
     "sector": "",
     "url": "/market-activity/stocks/dynxu"
   },
+  {
+    "symbol": "DYNXW",
+    "name": "Dynamix Corporation Warrant",
+    "lastsale": "$0.28",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/dynxw"
+  },
   {
     "symbol": "EA",
     "name": "Electronic Arts Inc. Common Stock",
-    "lastsale": "$142.00",
-    "netchange": "0.60",
-    "pctchange": "0.424%",
-    "volume": "4006082",
-    "marketCap": "37242740582.00",
+    "lastsale": "$143.28",
+    "netchange": "1.28",
+    "pctchange": "0.901%",
+    "volume": "3160688",
+    "marketCap": "37578449793.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15262,11 +15248,11 @@
   {
     "symbol": "EAST",
     "name": "Eastside Distilling Inc. Common Stock",
-    "lastsale": "$0.734",
-    "netchange": "-0.04",
-    "pctchange": "-5.168%",
-    "volume": "38236",
-    "marketCap": "3663442.00",
+    "lastsale": "$0.78",
+    "netchange": "0.046",
+    "pctchange": "6.267%",
+    "volume": "61824",
+    "marketCap": "3893031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -15276,11 +15262,11 @@
   {
     "symbol": "EBAY",
     "name": "eBay Inc. Common Stock",
-    "lastsale": "$66.19",
-    "netchange": "1.13",
-    "pctchange": "1.737%",
-    "volume": "3717874",
-    "marketCap": "31705010000.00",
+    "lastsale": "$64.63",
+    "netchange": "-1.56",
+    "pctchange": "-2.357%",
+    "volume": "3863107",
+    "marketCap": "30957770000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -15290,11 +15276,11 @@
   {
     "symbol": "EBC",
     "name": "Eastern Bankshares Inc. Common Stock",
-    "lastsale": "$17.50",
-    "netchange": "0.01",
-    "pctchange": "0.057%",
-    "volume": "944644",
-    "marketCap": "3756609833.00",
+    "lastsale": "$17.70",
+    "netchange": "0.20",
+    "pctchange": "1.143%",
+    "volume": "912705",
+    "marketCap": "3799542516.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Savings Institutions",
@@ -15304,11 +15290,11 @@
   {
     "symbol": "EBMT",
     "name": "Eagle Bancorp Montana Inc. Common Stock",
-    "lastsale": "$15.25",
-    "netchange": "0.17",
-    "pctchange": "1.127%",
-    "volume": "9833",
-    "marketCap": "122255956.00",
+    "lastsale": "$15.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.262%",
+    "volume": "25807",
+    "marketCap": "121935285.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -15318,11 +15304,11 @@
   {
     "symbol": "EBON",
     "name": "Ebang International Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$6.33",
-    "netchange": "0.29",
-    "pctchange": "4.801%",
-    "volume": "38133",
-    "marketCap": "41423128.00",
+    "lastsale": "$5.92",
+    "netchange": "-0.41",
+    "pctchange": "-6.477%",
+    "volume": "35236",
+    "marketCap": "38740113.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -15332,11 +15318,11 @@
   {
     "symbol": "EBTC",
     "name": "Enterprise Bancorp Inc Common Stock",
-    "lastsale": "$41.45",
-    "netchange": "1.38",
-    "pctchange": "3.444%",
-    "volume": "52068",
-    "marketCap": "515189926.00",
+    "lastsale": "$42.52",
+    "netchange": "1.07",
+    "pctchange": "2.581%",
+    "volume": "53587",
+    "marketCap": "528489159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15346,11 +15332,11 @@
   {
     "symbol": "ECBK",
     "name": "ECB Bancorp Inc. Common Stock",
-    "lastsale": "$14.49",
-    "netchange": "0.14",
-    "pctchange": "0.976%",
-    "volume": "2466",
-    "marketCap": "132112879.00",
+    "lastsale": "$14.74",
+    "netchange": "0.25",
+    "pctchange": "1.725%",
+    "volume": "3437",
+    "marketCap": "134392260.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Banks",
@@ -15360,11 +15346,11 @@
   {
     "symbol": "ECDA",
     "name": "ECD Automotive Design Inc. Common Stock",
-    "lastsale": "$0.94",
-    "netchange": "0.02",
-    "pctchange": "2.174%",
-    "volume": "55794",
-    "marketCap": "32570682.00",
+    "lastsale": "$0.92",
+    "netchange": "-0.02",
+    "pctchange": "-2.128%",
+    "volume": "89224",
+    "marketCap": "31877689.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15374,11 +15360,11 @@
   {
     "symbol": "ECOR",
     "name": "electroCore Inc. Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.20",
-    "pctchange": "1.274%",
-    "volume": "200693",
-    "marketCap": "104217997.00",
+    "lastsale": "$15.91",
+    "netchange": "0.01",
+    "pctchange": "0.063%",
+    "volume": "107568",
+    "marketCap": "104283543.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15388,11 +15374,11 @@
   {
     "symbol": "ECPG",
     "name": "Encore Capital Group Inc Common Stock",
-    "lastsale": "$48.85",
-    "netchange": "0.29",
-    "pctchange": "0.597%",
-    "volume": "104806",
-    "marketCap": "1157319565.00",
+    "lastsale": "$49.29",
+    "netchange": "0.44",
+    "pctchange": "0.901%",
+    "volume": "272815",
+    "marketCap": "1167743733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -15402,11 +15388,11 @@
   {
     "symbol": "ECX",
     "name": "ECARX Holdings Inc. Class A Ordinary shares",
-    "lastsale": "$1.91",
-    "netchange": "0.01",
-    "pctchange": "0.526%",
-    "volume": "395716",
-    "marketCap": "645484433.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.07",
+    "pctchange": "-3.665%",
+    "volume": "607393",
+    "marketCap": "621827936.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15417,9 +15403,9 @@
     "symbol": "ECXWW",
     "name": "ECARX Holdings Inc. Warrants",
     "lastsale": "$0.0495",
-    "netchange": "0.0026",
-    "pctchange": "5.544%",
-    "volume": "31906",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24",
     "marketCap": "16728523.00",
     "country": "China",
     "ipoyear": "",
@@ -15430,11 +15416,11 @@
   {
     "symbol": "EDAP",
     "name": "EDAP TMS S.A. American Depositary Shares",
-    "lastsale": "$2.17",
-    "netchange": "-0.03",
-    "pctchange": "-1.364%",
-    "volume": "46338",
-    "marketCap": "80515200.00",
+    "lastsale": "$2.26",
+    "netchange": "0.09",
+    "pctchange": "4.147%",
+    "volume": "16618",
+    "marketCap": "83854541.00",
     "country": "France",
     "ipoyear": "1997",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15444,11 +15430,11 @@
   {
     "symbol": "EDBL",
     "name": "Edible Garden AG Incorporated Common Stock",
-    "lastsale": "$0.28",
-    "netchange": "0.03",
-    "pctchange": "12.00%",
-    "volume": "4752795",
-    "marketCap": "5293416.00",
+    "lastsale": "$0.2604",
+    "netchange": "-0.0196",
+    "pctchange": "-7.00%",
+    "volume": "2211978",
+    "marketCap": "4922877.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15458,11 +15444,11 @@
   {
     "symbol": "EDBLW",
     "name": "Edible Garden AG Incorporated Warrant",
-    "lastsale": "$0.05",
-    "netchange": "0.0077",
-    "pctchange": "18.203%",
-    "volume": "54100",
-    "marketCap": "945253.00",
+    "lastsale": "$0.045",
+    "netchange": "-0.005",
+    "pctchange": "-10.00%",
+    "volume": "41479",
+    "marketCap": "850728.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15472,11 +15458,11 @@
   {
     "symbol": "EDIT",
     "name": "Editas Medicine Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.02",
-    "pctchange": "-1.613%",
-    "volume": "1239802",
-    "marketCap": "100708681.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.82%",
+    "volume": "2167047",
+    "marketCap": "99883200.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15486,11 +15472,11 @@
   {
     "symbol": "EDRY",
     "name": "EuroDry Ltd. Common Shares ",
-    "lastsale": "$11.38",
-    "netchange": "-0.12",
-    "pctchange": "-1.043%",
-    "volume": "9526",
-    "marketCap": "32232905.00",
+    "lastsale": "$11.34",
+    "netchange": "-0.04",
+    "pctchange": "-0.351%",
+    "volume": "4914",
+    "marketCap": "32119609.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15500,11 +15486,11 @@
   {
     "symbol": "EDSA",
     "name": "Edesa Biotech Inc. Common Shares",
-    "lastsale": "$1.7001",
-    "netchange": "0.0101",
-    "pctchange": "0.598%",
-    "volume": "3860",
-    "marketCap": "5467467.00",
+    "lastsale": "$1.7648",
+    "netchange": "0.0647",
+    "pctchange": "3.806%",
+    "volume": "6796",
+    "marketCap": "5675540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15514,11 +15500,11 @@
   {
     "symbol": "EDTK",
     "name": "Skillful Craftsman Education Technology Limited Ordinary Share",
-    "lastsale": "$1.10",
-    "netchange": "-0.04",
-    "pctchange": "-3.509%",
-    "volume": "19996",
-    "marketCap": "17522396.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.03",
+    "pctchange": "-2.727%",
+    "volume": "6822",
+    "marketCap": "17044513.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -15528,11 +15514,11 @@
   {
     "symbol": "EDUC",
     "name": "Educational Development Corporation Common Stock",
-    "lastsale": "$1.6516",
-    "netchange": "0.0166",
-    "pctchange": "1.015%",
-    "volume": "4308",
-    "marketCap": "14176675.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.0216",
+    "pctchange": "-1.308%",
+    "volume": "2613",
+    "marketCap": "13991270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -15542,11 +15528,11 @@
   {
     "symbol": "EEFT",
     "name": "Euronet Worldwide Inc. Common Stock",
-    "lastsale": "$99.52",
-    "netchange": "-0.30",
-    "pctchange": "-0.301%",
-    "volume": "180980",
-    "marketCap": "4372075818.00",
+    "lastsale": "$99.32",
+    "netchange": "-0.20",
+    "pctchange": "-0.201%",
+    "volume": "160728",
+    "marketCap": "4363289492.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -15556,11 +15542,11 @@
   {
     "symbol": "EEIQ",
     "name": "EpicQuest Education Group International Limited Common Stock",
-    "lastsale": "$1.011",
-    "netchange": "-0.024",
-    "pctchange": "-2.319%",
-    "volume": "1111",
-    "marketCap": "12534553.00",
+    "lastsale": "$1.05",
+    "netchange": "0.039",
+    "pctchange": "3.858%",
+    "volume": "2392",
+    "marketCap": "13018082.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15570,11 +15556,11 @@
   {
     "symbol": "EFOI",
     "name": "Energy Focus Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.01",
-    "pctchange": "-0.758%",
-    "volume": "1248",
-    "marketCap": "6891571.00",
+    "lastsale": "$1.40",
+    "netchange": "0.09",
+    "pctchange": "6.87%",
+    "volume": "8698",
+    "marketCap": "7365037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15584,11 +15570,11 @@
   {
     "symbol": "EFSC",
     "name": "Enterprise Financial Services Corporation Common Stock",
-    "lastsale": "$57.76",
-    "netchange": "0.97",
-    "pctchange": "1.708%",
-    "volume": "149087",
-    "marketCap": "2144501728.00",
+    "lastsale": "$57.58",
+    "netchange": "-0.18",
+    "pctchange": "-0.312%",
+    "volume": "148114",
+    "marketCap": "2137818724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15598,11 +15584,11 @@
   {
     "symbol": "EFSCP",
     "name": "Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.3032",
-    "netchange": "0.2932",
-    "pctchange": "1.542%",
-    "volume": "2165",
-    "marketCap": "716685349.00",
+    "lastsale": "$19.425",
+    "netchange": "0.1218",
+    "pctchange": "0.631%",
+    "volume": "3129",
+    "marketCap": "721207515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15612,11 +15598,11 @@
   {
     "symbol": "EGAN",
     "name": "eGain Corporation Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "0.04",
-    "pctchange": "0.615%",
-    "volume": "58364",
-    "marketCap": "186546110.00",
+    "lastsale": "$6.37",
+    "netchange": "-0.17",
+    "pctchange": "-2.599%",
+    "volume": "62836",
+    "marketCap": "181697052.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -15626,11 +15612,11 @@
   {
     "symbol": "EGBN",
     "name": "Eagle Bancorp Inc. Common Stock",
-    "lastsale": "$24.64",
-    "netchange": "0.14",
-    "pctchange": "0.571%",
-    "volume": "149560",
-    "marketCap": "744165896.00",
+    "lastsale": "$25.10",
+    "netchange": "0.46",
+    "pctchange": "1.867%",
+    "volume": "265577",
+    "marketCap": "758058604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15640,11 +15626,11 @@
   {
     "symbol": "EH",
     "name": "EHang Holdings Limited ADS",
-    "lastsale": "$15.55",
-    "netchange": "0.42",
-    "pctchange": "2.776%",
-    "volume": "1358987",
-    "marketCap": "987514273.00",
+    "lastsale": "$15.66",
+    "netchange": "0.11",
+    "pctchange": "0.707%",
+    "volume": "1511975",
+    "marketCap": "994499904.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Aerospace",
@@ -15654,11 +15640,11 @@
   {
     "symbol": "EHGO",
     "name": "Eshallgo Inc. Class A Ordinary Shares",
-    "lastsale": "$1.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.909%",
-    "volume": "177192",
-    "marketCap": "22328650.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.09",
+    "pctchange": "-8.257%",
+    "volume": "195580",
+    "marketCap": "20485000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -15668,11 +15654,11 @@
   {
     "symbol": "EHTH",
     "name": "eHealth Inc. Common Stock",
-    "lastsale": "$10.05",
-    "netchange": "0.16",
-    "pctchange": "1.618%",
-    "volume": "276563",
-    "marketCap": "297818585.00",
+    "lastsale": "$9.99",
+    "netchange": "-0.06",
+    "pctchange": "-0.597%",
+    "volume": "309882",
+    "marketCap": "296040563.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Specialty Insurers",
@@ -15682,11 +15668,11 @@
   {
     "symbol": "EJH",
     "name": "E-Home Household Service Holdings Limited Ordinary Shares",
-    "lastsale": "$0.66",
-    "netchange": "0.059",
-    "pctchange": "9.817%",
-    "volume": "567079",
-    "marketCap": "5735513.00",
+    "lastsale": "$0.6185",
+    "netchange": "-0.0415",
+    "pctchange": "-6.288%",
+    "volume": "548711",
+    "marketCap": "5374871.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15696,11 +15682,11 @@
   {
     "symbol": "EKSO",
     "name": "Ekso Bionics Holdings Inc. Common Stock",
-    "lastsale": "$0.6515",
-    "netchange": "-0.0395",
-    "pctchange": "-5.716%",
-    "volume": "603188",
-    "marketCap": "14331937.00",
+    "lastsale": "$0.633",
+    "netchange": "-0.0185",
+    "pctchange": "-2.84%",
+    "volume": "1086549",
+    "marketCap": "13924968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15710,11 +15696,11 @@
   {
     "symbol": "ELAB",
     "name": "PMGC Holdings Inc. Common Stock",
-    "lastsale": "$2.13",
+    "lastsale": "$2.11",
     "netchange": "-0.02",
-    "pctchange": "-0.93%",
-    "volume": "124590",
-    "marketCap": "6539100.00",
+    "pctchange": "-0.939%",
+    "volume": "188940",
+    "marketCap": "6477700.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15725,9 +15711,9 @@
     "symbol": "ELBM",
     "name": "Electra Battery Materials Corporation Common Stock",
     "lastsale": "$1.51",
-    "netchange": "0.03",
-    "pctchange": "2.027%",
-    "volume": "25747",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "32339",
     "marketCap": "22353066.00",
     "country": "Canada",
     "ipoyear": "",
@@ -15738,11 +15724,11 @@
   {
     "symbol": "ELDN",
     "name": "Eledon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.248%",
-    "volume": "151368",
-    "marketCap": "240151886.00",
+    "lastsale": "$4.09",
+    "netchange": "0.07",
+    "pctchange": "1.741%",
+    "volume": "150736",
+    "marketCap": "244333635.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15752,11 +15738,11 @@
   {
     "symbol": "ELEV",
     "name": "Elevation Oncology Inc. Common stock",
-    "lastsale": "$0.7113",
-    "netchange": "0.0418",
-    "pctchange": "6.243%",
-    "volume": "2278516",
-    "marketCap": "42051384.00",
+    "lastsale": "$0.7116",
+    "netchange": "0.0003",
+    "pctchange": "0.042%",
+    "volume": "1711148",
+    "marketCap": "42069120.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15766,10 +15752,10 @@
   {
     "symbol": "ELPW",
     "name": "Elong Power Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.09",
-    "netchange": "0.04",
-    "pctchange": "3.81%",
-    "volume": "68927",
+    "lastsale": "$1.11",
+    "netchange": "0.02",
+    "pctchange": "1.835%",
+    "volume": "73554",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -15780,11 +15766,11 @@
   {
     "symbol": "ELSE",
     "name": "Electro-Sensors Inc. Common Stock",
-    "lastsale": "$5.40",
-    "netchange": "0.03",
-    "pctchange": "0.559%",
-    "volume": "2152",
-    "marketCap": "18511313.00",
+    "lastsale": "$5.15",
+    "netchange": "-0.25",
+    "pctchange": "-4.63%",
+    "volume": "6191",
+    "marketCap": "17654308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15794,11 +15780,11 @@
   {
     "symbol": "ELTK",
     "name": "Eltek Ltd. Ordinary Shares",
-    "lastsale": "$11.07",
-    "netchange": "-0.28",
-    "pctchange": "-2.467%",
-    "volume": "3404",
-    "marketCap": "74279700.00",
+    "lastsale": "$11.39",
+    "netchange": "0.32",
+    "pctchange": "2.891%",
+    "volume": "12680",
+    "marketCap": "76426900.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -15808,11 +15794,11 @@
   {
     "symbol": "ELTX",
     "name": "Elicio Therapeutics Inc. Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "-0.19",
-    "pctchange": "-2.95%",
-    "volume": "12050",
-    "marketCap": "67445788.00",
+    "lastsale": "$6.45",
+    "netchange": "0.20",
+    "pctchange": "3.20%",
+    "volume": "22016",
+    "marketCap": "69604053.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15822,11 +15808,11 @@
   {
     "symbol": "ELUT",
     "name": "Elutia Inc. Class A Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.312%",
-    "volume": "15322",
-    "marketCap": "110598714.00",
+    "lastsale": "$3.25",
+    "netchange": "0.05",
+    "pctchange": "1.563%",
+    "volume": "39408",
+    "marketCap": "112326819.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15836,11 +15822,11 @@
   {
     "symbol": "ELVA",
     "name": "Electrovaya Inc. Common Shares",
-    "lastsale": "$2.50",
-    "netchange": "0.01",
-    "pctchange": "0.402%",
-    "volume": "64272",
-    "marketCap": "85335413.00",
+    "lastsale": "$2.4951",
+    "netchange": "-0.0049",
+    "pctchange": "-0.196%",
+    "volume": "32273",
+    "marketCap": "85168155.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -15850,11 +15836,11 @@
   {
     "symbol": "ELVN",
     "name": "Enliven Therapeutics Inc. Common Stock",
-    "lastsale": "$21.47",
-    "netchange": "-0.52",
-    "pctchange": "-2.365%",
-    "volume": "168400",
-    "marketCap": "1049006294.00",
+    "lastsale": "$22.00",
+    "netchange": "0.53",
+    "pctchange": "2.469%",
+    "volume": "364889",
+    "marketCap": "1074901652.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15864,11 +15850,11 @@
   {
     "symbol": "ELWS",
     "name": "Earlyworks Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.94",
-    "netchange": "0.13",
-    "pctchange": "4.626%",
-    "volume": "6937",
-    "marketCap": "8865217.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.09",
+    "pctchange": "-3.061%",
+    "volume": "33733",
+    "marketCap": "8593833.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -15878,11 +15864,11 @@
   {
     "symbol": "EM",
     "name": "Smart Share Global Limited American Depositary Shares",
-    "lastsale": "$1.07",
-    "netchange": "0.05",
-    "pctchange": "4.902%",
-    "volume": "775893",
-    "marketCap": "277745553.00",
+    "lastsale": "$1.11",
+    "netchange": "0.04",
+    "pctchange": "3.738%",
+    "volume": "984380",
+    "marketCap": "288128564.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15892,11 +15878,11 @@
   {
     "symbol": "EMBC",
     "name": "Embecta Corp. Common Stock",
-    "lastsale": "$18.68",
-    "netchange": "-0.13",
-    "pctchange": "-0.691%",
-    "volume": "331506",
-    "marketCap": "1085878879.00",
+    "lastsale": "$18.63",
+    "netchange": "-0.05",
+    "pctchange": "-0.268%",
+    "volume": "465050",
+    "marketCap": "1082972351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15909,7 +15895,7 @@
     "lastsale": "$11.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "20",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15920,10 +15906,10 @@
   {
     "symbol": "EMCGR",
     "name": "Embrace Change Acquisition Corp Rights",
-    "lastsale": "$0.075",
-    "netchange": "-0.0168",
-    "pctchange": "-18.301%",
-    "volume": "35610",
+    "lastsale": "$0.0752",
+    "netchange": "0.0002",
+    "pctchange": "0.267%",
+    "volume": "1100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15934,10 +15920,10 @@
   {
     "symbol": "EMCGW",
     "name": "Embrace Change Acquisition Corp Warrants",
-    "lastsale": "$0.013",
-    "netchange": "-0.007",
-    "pctchange": "-35.00%",
-    "volume": "2760",
+    "lastsale": "$0.0151",
+    "netchange": "0.0021",
+    "pctchange": "16.154%",
+    "volume": "1100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15948,11 +15934,11 @@
   {
     "symbol": "EMKR",
     "name": "EMCORE Corporation Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.02",
-    "pctchange": "0.671%",
-    "volume": "60082",
-    "marketCap": "27242499.00",
+    "lastsale": "$3.01",
+    "netchange": "0.01",
+    "pctchange": "0.333%",
+    "volume": "247124",
+    "marketCap": "27333307.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -15962,11 +15948,11 @@
   {
     "symbol": "EML",
     "name": "Eastern Company (The) Common Stock",
-    "lastsale": "$27.70",
-    "netchange": "-0.60",
-    "pctchange": "-2.12%",
-    "volume": "10899",
-    "marketCap": "171274058.00",
+    "lastsale": "$28.15",
+    "netchange": "0.45",
+    "pctchange": "1.625%",
+    "volume": "12465",
+    "marketCap": "174056489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15976,11 +15962,11 @@
   {
     "symbol": "ENGN",
     "name": "enGene Holdings Inc. Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "0.13",
-    "pctchange": "1.854%",
-    "volume": "39731",
-    "marketCap": "363973467.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.17",
+    "pctchange": "-2.381%",
+    "volume": "60505",
+    "marketCap": "355307432.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15990,11 +15976,11 @@
   {
     "symbol": "ENGNW",
     "name": "enGene Holdings Inc. Warrants",
-    "lastsale": "$0.8125",
-    "netchange": "-0.0359",
-    "pctchange": "-4.231%",
-    "volume": "18930",
-    "marketCap": "41418549.00",
+    "lastsale": "$1.05",
+    "netchange": "0.2375",
+    "pctchange": "29.231%",
+    "volume": "4653",
+    "marketCap": "53525510.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16004,11 +15990,11 @@
   {
     "symbol": "ENLT",
     "name": "Enlight Renewable Energy Ltd. Ordinary Shares",
-    "lastsale": "$17.10",
-    "netchange": "0.50",
-    "pctchange": "3.012%",
-    "volume": "47488",
-    "marketCap": "2017160699.00",
+    "lastsale": "$17.50",
+    "netchange": "0.40",
+    "pctchange": "2.339%",
+    "volume": "114380",
+    "marketCap": "2064345745.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -16018,11 +16004,11 @@
   {
     "symbol": "ENLV",
     "name": "Enlivex Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.13",
-    "netchange": "-0.02",
-    "pctchange": "-1.739%",
-    "volume": "45575",
-    "marketCap": "23594400.00",
+    "lastsale": "$1.19",
+    "netchange": "0.06",
+    "pctchange": "5.31%",
+    "volume": "91756",
+    "marketCap": "24847200.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16032,11 +16018,11 @@
   {
     "symbol": "ENPH",
     "name": "Enphase Energy Inc. Common Stock",
-    "lastsale": "$63.69",
-    "netchange": "0.22",
-    "pctchange": "0.347%",
-    "volume": "3116820",
-    "marketCap": "8604940819.00",
+    "lastsale": "$62.84",
+    "netchange": "-0.85",
+    "pctchange": "-1.335%",
+    "volume": "4913083",
+    "marketCap": "8490100189.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -16046,11 +16032,11 @@
   {
     "symbol": "ENSC",
     "name": "Ensysce Biosciences Inc. Common Stock",
-    "lastsale": "$7.77",
-    "netchange": "0.77",
-    "pctchange": "11.00%",
-    "volume": "34450",
-    "marketCap": "10139337.00",
+    "lastsale": "$8.00",
+    "netchange": "0.23",
+    "pctchange": "2.96%",
+    "volume": "32735",
+    "marketCap": "10439472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16060,11 +16046,11 @@
   {
     "symbol": "ENSG",
     "name": "The Ensign Group Inc. Common Stock",
-    "lastsale": "$136.79",
-    "netchange": "0.46",
-    "pctchange": "0.337%",
-    "volume": "543511",
-    "marketCap": "7837476341.00",
+    "lastsale": "$139.33",
+    "netchange": "2.54",
+    "pctchange": "1.857%",
+    "volume": "332169",
+    "marketCap": "7983007373.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Hospital/Nursing Management",
@@ -16074,11 +16060,11 @@
   {
     "symbol": "ENTA",
     "name": "Enanta Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "0.40",
-    "pctchange": "8.247%",
-    "volume": "680910",
-    "marketCap": "111270212.00",
+    "lastsale": "$5.12",
+    "netchange": "-0.13",
+    "pctchange": "-2.476%",
+    "volume": "441080",
+    "marketCap": "108514949.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16088,11 +16074,11 @@
   {
     "symbol": "ENTG",
     "name": "Entegris Inc. Common Stock",
-    "lastsale": "$106.38",
-    "netchange": "1.47",
-    "pctchange": "1.401%",
-    "volume": "2067621",
-    "marketCap": "16063163091.00",
+    "lastsale": "$106.73",
+    "netchange": "0.35",
+    "pctchange": "0.329%",
+    "volume": "5382239",
+    "marketCap": "16116012378.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Plastic Products",
@@ -16102,11 +16088,11 @@
   {
     "symbol": "ENTO",
     "name": "Entero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "0.0119",
-    "pctchange": "2.253%",
-    "volume": "15301",
-    "marketCap": "2567176.00",
+    "lastsale": "$0.546",
+    "netchange": "0.006",
+    "pctchange": "1.111%",
+    "volume": "283744",
+    "marketCap": "2595700.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16116,11 +16102,11 @@
   {
     "symbol": "ENTX",
     "name": "Entera Bio Ltd. Ordinary Shares",
-    "lastsale": "$2.34",
-    "netchange": "0.11",
-    "pctchange": "4.933%",
-    "volume": "135985",
-    "marketCap": "86187395.00",
+    "lastsale": "$2.40",
+    "netchange": "0.06",
+    "pctchange": "2.564%",
+    "volume": "98011",
+    "marketCap": "88397328.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16130,11 +16116,11 @@
   {
     "symbol": "ENVB",
     "name": "Enveric Biosciences Inc. Common Stock",
-    "lastsale": "$0.354",
-    "netchange": "0.0039",
-    "pctchange": "1.114%",
-    "volume": "866114",
-    "marketCap": "3520502.00",
+    "lastsale": "$0.3375",
+    "netchange": "-0.0165",
+    "pctchange": "-4.661%",
+    "volume": "243482",
+    "marketCap": "3356411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16144,11 +16130,11 @@
   {
     "symbol": "ENVX",
     "name": "Enovix Corporation Common Stock",
-    "lastsale": "$10.72",
-    "netchange": "-0.23",
-    "pctchange": "-2.10%",
-    "volume": "4434297",
-    "marketCap": "1907915627.00",
+    "lastsale": "$11.47",
+    "netchange": "0.75",
+    "pctchange": "6.996%",
+    "volume": "6840581",
+    "marketCap": "2041398530.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16158,11 +16144,11 @@
   {
     "symbol": "EOLS",
     "name": "Evolus Inc. Common Stock",
-    "lastsale": "$10.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.943%",
-    "volume": "563083",
-    "marketCap": "665508891.00",
+    "lastsale": "$13.48",
+    "netchange": "2.97",
+    "pctchange": "28.259%",
+    "volume": "2934504",
+    "marketCap": "853573726.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16172,11 +16158,11 @@
   {
     "symbol": "EOSE",
     "name": "Eos Energy Enterprises Inc. Class A Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "-0.14",
-    "pctchange": "-2.273%",
-    "volume": "9385847",
-    "marketCap": "1311832413.00",
+    "lastsale": "$5.74",
+    "netchange": "-0.28",
+    "pctchange": "-4.651%",
+    "volume": "14765392",
+    "marketCap": "1250816952.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16186,11 +16172,11 @@
   {
     "symbol": "EOSEW",
     "name": "Eos Energy Enterprises Inc. Warrant",
-    "lastsale": "$1.28",
-    "netchange": "0.03",
-    "pctchange": "2.40%",
-    "volume": "224465",
-    "marketCap": "278927822.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.08",
+    "pctchange": "-6.25%",
+    "volume": "178421",
+    "marketCap": "261494833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16200,11 +16186,11 @@
   {
     "symbol": "EPIX",
     "name": "ESSA Pharma Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "57129",
-    "marketCap": "77679963.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.571%",
+    "volume": "173743",
+    "marketCap": "77236077.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16214,11 +16200,11 @@
   {
     "symbol": "EPOW",
     "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$0.86",
-    "netchange": "-0.0173",
-    "pctchange": "-1.972%",
-    "volume": "7557",
-    "marketCap": "22481561.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.01",
+    "pctchange": "-1.163%",
+    "volume": "14273",
+    "marketCap": "22220148.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -16228,11 +16214,11 @@
   {
     "symbol": "EPRX",
     "name": "Eupraxia Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "0.19",
-    "pctchange": "6.312%",
-    "volume": "583",
-    "marketCap": "113992170.00",
+    "lastsale": "$3.1719",
+    "netchange": "-0.0281",
+    "pctchange": "-0.878%",
+    "volume": "11979",
+    "marketCap": "112991176.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -16242,11 +16228,11 @@
   {
     "symbol": "EPSN",
     "name": "Epsilon Energy Ltd. Common Share",
-    "lastsale": "$6.61",
-    "netchange": "0.13",
-    "pctchange": "2.006%",
-    "volume": "46769",
-    "marketCap": "144476925.00",
+    "lastsale": "$6.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.454%",
+    "volume": "27411",
+    "marketCap": "143821205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16256,11 +16242,11 @@
   {
     "symbol": "EQ",
     "name": "Equillium Inc. Common Stock",
-    "lastsale": "$0.6439",
-    "netchange": "-0.056",
-    "pctchange": "-8.001%",
-    "volume": "120797",
-    "marketCap": "22813868.00",
+    "lastsale": "$0.6401",
+    "netchange": "-0.0038",
+    "pctchange": "-0.59%",
+    "volume": "161832",
+    "marketCap": "22679231.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16270,11 +16256,11 @@
   {
     "symbol": "EQIX",
     "name": "Equinix Inc. Common Stock REIT",
-    "lastsale": "$915.59",
-    "netchange": "-4.30",
-    "pctchange": "-0.467%",
-    "volume": "623359",
-    "marketCap": "88343619135.00",
+    "lastsale": "$934.00",
+    "netchange": "18.41",
+    "pctchange": "2.011%",
+    "volume": "665944",
+    "marketCap": "90119966658.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -16284,11 +16270,11 @@
   {
     "symbol": "ERAS",
     "name": "Erasca Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.538%",
-    "volume": "1389814",
-    "marketCap": "523045472.00",
+    "lastsale": "$1.90",
+    "netchange": "0.05",
+    "pctchange": "2.703%",
+    "volume": "1354898",
+    "marketCap": "537181836.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16298,11 +16284,11 @@
   {
     "symbol": "ERIC",
     "name": "Ericsson American Depositary Shares",
-    "lastsale": "$8.54",
-    "netchange": "0.08",
-    "pctchange": "0.946%",
-    "volume": "12190941",
-    "marketCap": "28559055817.00",
+    "lastsale": "$8.72",
+    "netchange": "0.18",
+    "pctchange": "2.108%",
+    "volume": "14717024",
+    "marketCap": "29161003129.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -16312,11 +16298,11 @@
   {
     "symbol": "ERIE",
     "name": "Erie Indemnity Company Class A Common Stock",
-    "lastsale": "$405.57",
-    "netchange": "-0.09",
-    "pctchange": "-0.022%",
-    "volume": "112969",
-    "marketCap": "18733931268.00",
+    "lastsale": "$381.07",
+    "netchange": "-24.50",
+    "pctchange": "-6.041%",
+    "volume": "300035",
+    "marketCap": "17602236823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -16326,11 +16312,11 @@
   {
     "symbol": "ERII",
     "name": "Energy Recovery Inc. Common Stock",
-    "lastsale": "$14.77",
-    "netchange": "0.42",
-    "pctchange": "2.927%",
-    "volume": "366601",
-    "marketCap": "855092888.00",
+    "lastsale": "$15.105",
+    "netchange": "0.335",
+    "pctchange": "2.268%",
+    "volume": "226927",
+    "marketCap": "874487344.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -16340,11 +16326,11 @@
   {
     "symbol": "ERNA",
     "name": "Eterna Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4222",
-    "netchange": "-0.0268",
-    "pctchange": "-5.969%",
-    "volume": "2523852",
-    "marketCap": "21690404.00",
+    "lastsale": "$0.4689",
+    "netchange": "0.0467",
+    "pctchange": "11.061%",
+    "volume": "1498011",
+    "marketCap": "24089603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16354,11 +16340,11 @@
   {
     "symbol": "ESCA",
     "name": "Escalade Incorporated Common Stock",
-    "lastsale": "$15.00",
-    "netchange": "0.23",
-    "pctchange": "1.557%",
-    "volume": "14828",
-    "marketCap": "208159530.00",
+    "lastsale": "$15.29",
+    "netchange": "0.29",
+    "pctchange": "1.933%",
+    "volume": "12356",
+    "marketCap": "212183948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -16368,11 +16354,11 @@
   {
     "symbol": "ESEA",
     "name": "Euroseas Ltd. Common Stock (Marshall Islands)",
-    "lastsale": "$33.01",
-    "netchange": "-0.75",
-    "pctchange": "-2.222%",
-    "volume": "46406",
-    "marketCap": "231543066.00",
+    "lastsale": "$33.23",
+    "netchange": "0.22",
+    "pctchange": "0.666%",
+    "volume": "60024",
+    "marketCap": "233086219.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16382,11 +16368,11 @@
   {
     "symbol": "ESGL",
     "name": "ESGL Holdings Limited Ordinary Shares",
-    "lastsale": "$1.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3737",
-    "marketCap": "45264000.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.15",
+    "pctchange": "-12.195%",
+    "volume": "103500",
+    "marketCap": "39744000.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16399,7 +16385,7 @@
     "lastsale": "$0.0152",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "100",
+    "volume": "2",
     "marketCap": "559360.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -16410,11 +16396,11 @@
   {
     "symbol": "ESGR",
     "name": "Enstar Group Limited Ordinary Shares",
-    "lastsale": "$327.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "72015",
-    "marketCap": "4980867270.00",
+    "lastsale": "$327.10",
+    "netchange": "0.10",
+    "pctchange": "0.031%",
+    "volume": "86914",
+    "marketCap": "4982390471.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16424,11 +16410,11 @@
   {
     "symbol": "ESGRO",
     "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E",
-    "lastsale": "$20.48",
-    "netchange": "0.14",
-    "pctchange": "0.688%",
-    "volume": "15986",
-    "marketCap": "311951565.00",
+    "lastsale": "$20.49",
+    "netchange": "0.01",
+    "pctchange": "0.049%",
+    "volume": "4553",
+    "marketCap": "312103885.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16438,38 +16424,24 @@
   {
     "symbol": "ESGRP",
     "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares",
-    "lastsale": "$19.96",
-    "netchange": "-0.16",
-    "pctchange": "-0.795%",
-    "volume": "113590",
-    "marketCap": "304030920.00",
+    "lastsale": "$20.35",
+    "netchange": "0.39",
+    "pctchange": "1.954%",
+    "volume": "30953",
+    "marketCap": "309971404.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
     "sector": "Finance",
     "url": "/market-activity/stocks/esgrp"
   },
-  {
-    "symbol": "ESHA",
-    "name": "ESH Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/esha"
-  },
   {
     "symbol": "ESHAR",
     "name": "ESH Acquisition Corp. Right",
-    "lastsale": "$0.105",
-    "netchange": "0.0101",
-    "pctchange": "10.643%",
-    "volume": "4876",
+    "lastsale": "$0.10",
+    "netchange": "-0.005",
+    "pctchange": "-4.762%",
+    "volume": "220",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16480,11 +16452,11 @@
   {
     "symbol": "ESLA",
     "name": "Estrella Immunopharma Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.008",
-    "pctchange": "0.683%",
-    "volume": "8876",
-    "marketCap": "42691393.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.02",
+    "pctchange": "-1.695%",
+    "volume": "3964",
+    "marketCap": "41967811.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16508,11 +16480,11 @@
   {
     "symbol": "ESLT",
     "name": "Elbit Systems Ltd. Ordinary Shares",
-    "lastsale": "$297.82",
-    "netchange": "3.91",
-    "pctchange": "1.33%",
-    "volume": "35585",
-    "marketCap": "13208317000.00",
+    "lastsale": "$307.70",
+    "netchange": "9.88",
+    "pctchange": "3.317%",
+    "volume": "69940",
+    "marketCap": "13646495000.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16522,11 +16494,11 @@
   {
     "symbol": "ESOA",
     "name": "Energy Services of America Corporation Common Stock",
-    "lastsale": "$13.02",
-    "netchange": "0.13",
-    "pctchange": "1.009%",
-    "volume": "142611",
-    "marketCap": "216417294.00",
+    "lastsale": "$14.01",
+    "netchange": "0.99",
+    "pctchange": "7.604%",
+    "volume": "292149",
+    "marketCap": "232872987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -16536,11 +16508,11 @@
   {
     "symbol": "ESPR",
     "name": "Esperion Therapeutics Inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.05",
-    "pctchange": "-2.212%",
-    "volume": "2549121",
-    "marketCap": "435447728.00",
+    "lastsale": "$2.15",
+    "netchange": "-0.06",
+    "pctchange": "-2.715%",
+    "volume": "4966785",
+    "marketCap": "423625618.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16550,11 +16522,11 @@
   {
     "symbol": "ESQ",
     "name": "Esquire Financial Holdings Inc. Common Stock",
-    "lastsale": "$86.84",
-    "netchange": "2.57",
-    "pctchange": "3.05%",
-    "volume": "138519",
-    "marketCap": "722622387.00",
+    "lastsale": "$87.94",
+    "netchange": "1.10",
+    "pctchange": "1.267%",
+    "volume": "113770",
+    "marketCap": "731775826.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Commercial Banks",
@@ -16564,11 +16536,11 @@
   {
     "symbol": "ESSA",
     "name": "ESSA Bancorp Inc. Common Stock",
-    "lastsale": "$20.05",
-    "netchange": "0.38",
-    "pctchange": "1.932%",
-    "volume": "50987",
-    "marketCap": "203601013.00",
+    "lastsale": "$20.59",
+    "netchange": "0.54",
+    "pctchange": "2.693%",
+    "volume": "57524",
+    "marketCap": "209084532.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -16578,11 +16550,11 @@
   {
     "symbol": "ESTA",
     "name": "Establishment Labs Holdings Inc. Common Shares",
-    "lastsale": "$34.56",
-    "netchange": "-0.08",
-    "pctchange": "-0.231%",
-    "volume": "685558",
-    "marketCap": "967606836.00",
+    "lastsale": "$35.56",
+    "netchange": "1.00",
+    "pctchange": "2.894%",
+    "volume": "440674",
+    "marketCap": "995604719.00",
     "country": "Costa Rica",
     "ipoyear": "2018",
     "industry": "Industrial Specialties",
@@ -16592,11 +16564,11 @@
   {
     "symbol": "ETNB",
     "name": "89bio Inc. Common Stock",
-    "lastsale": "$6.31",
-    "netchange": "0.215",
-    "pctchange": "3.527%",
-    "volume": "1863182",
-    "marketCap": "669657193.00",
+    "lastsale": "$6.58",
+    "netchange": "0.27",
+    "pctchange": "4.279%",
+    "volume": "1548891",
+    "marketCap": "698311304.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16606,11 +16578,11 @@
   {
     "symbol": "ETON",
     "name": "Eton Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$14.41",
-    "netchange": "0.13",
-    "pctchange": "0.91%",
-    "volume": "336424",
-    "marketCap": "372299700.00",
+    "lastsale": "$15.27",
+    "netchange": "0.86",
+    "pctchange": "5.968%",
+    "volume": "430562",
+    "marketCap": "394518835.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16620,11 +16592,11 @@
   {
     "symbol": "ETSY",
     "name": "Etsy Inc. Common Stock",
-    "lastsale": "$53.12",
-    "netchange": "0.40",
-    "pctchange": "0.759%",
-    "volume": "2831129",
-    "marketCap": "5975601016.00",
+    "lastsale": "$52.05",
+    "netchange": "-1.07",
+    "pctchange": "-2.014%",
+    "volume": "3815592",
+    "marketCap": "5855234052.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -16634,11 +16606,11 @@
   {
     "symbol": "EU",
     "name": "enCore Energy Corp. Common Shares",
-    "lastsale": "$3.32",
-    "netchange": "0.04",
-    "pctchange": "1.22%",
-    "volume": "1167418",
-    "marketCap": "617814212.00",
+    "lastsale": "$3.48",
+    "netchange": "0.16",
+    "pctchange": "4.819%",
+    "volume": "2123930",
+    "marketCap": "647588391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -16648,11 +16620,11 @@
   {
     "symbol": "EUDA",
     "name": "EUDA Health Holdings Limited Ordinary Shares",
-    "lastsale": "$3.70",
-    "netchange": "-0.10",
-    "pctchange": "-2.632%",
-    "volume": "100204",
-    "marketCap": "129981000.00",
+    "lastsale": "$3.76",
+    "netchange": "0.06",
+    "pctchange": "1.622%",
+    "volume": "102721",
+    "marketCap": "132088800.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16662,11 +16634,11 @@
   {
     "symbol": "EUDAW",
     "name": "EUDA Health Holdings Limited Warrant",
-    "lastsale": "$0.105",
-    "netchange": "-0.005",
-    "pctchange": "-4.545%",
-    "volume": "65963",
-    "marketCap": "3688650.00",
+    "lastsale": "$0.1114",
+    "netchange": "0.0064",
+    "pctchange": "6.095%",
+    "volume": "819",
+    "marketCap": "3913482.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16687,27 +16659,13 @@
     "sector": "",
     "url": "/market-activity/stocks/eurk"
   },
-  {
-    "symbol": "EURKR",
-    "name": "Eureka Acquisition Corp Right",
-    "lastsale": "$0.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/eurkr"
-  },
   {
     "symbol": "EURKU",
     "name": "Eureka Acquisition Corp Unit",
     "lastsale": "$10.32",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16718,11 +16676,11 @@
   {
     "symbol": "EVAX",
     "name": "Evaxion Biotech A/S American Depositary Share",
-    "lastsale": "$3.09",
-    "netchange": "-0.27",
-    "pctchange": "-8.036%",
-    "volume": "59446",
-    "marketCap": "8347264.00",
+    "lastsale": "$2.71",
+    "netchange": "-0.38",
+    "pctchange": "-12.298%",
+    "volume": "167071",
+    "marketCap": "7320740.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16732,11 +16690,11 @@
   {
     "symbol": "EVCM",
     "name": "EverCommerce Inc. Common Stock",
-    "lastsale": "$10.27",
-    "netchange": "0.12",
-    "pctchange": "1.182%",
-    "volume": "87994",
-    "marketCap": "1884380557.00",
+    "lastsale": "$10.43",
+    "netchange": "0.16",
+    "pctchange": "1.558%",
+    "volume": "62041",
+    "marketCap": "1913737995.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16746,11 +16704,11 @@
   {
     "symbol": "EVER",
     "name": "EverQuote Inc. Class A Common Stock",
-    "lastsale": "$18.47",
-    "netchange": "-0.06",
-    "pctchange": "-0.324%",
-    "volume": "301959",
-    "marketCap": "652941559.00",
+    "lastsale": "$18.64",
+    "netchange": "0.17",
+    "pctchange": "0.92%",
+    "volume": "414425",
+    "marketCap": "658951308.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -16760,11 +16718,11 @@
   {
     "symbol": "EVGN",
     "name": "Evogene Ltd Ordinary Shares",
-    "lastsale": "$1.7767",
-    "netchange": "0.1667",
-    "pctchange": "10.354%",
-    "volume": "44782",
-    "marketCap": "9023859.00",
+    "lastsale": "$1.81",
+    "netchange": "0.0333",
+    "pctchange": "1.874%",
+    "volume": "42409",
+    "marketCap": "9192990.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -16774,11 +16732,11 @@
   {
     "symbol": "EVGO",
     "name": "EVgo Inc. Class A Common Stock",
-    "lastsale": "$3.41",
-    "netchange": "-0.18",
-    "pctchange": "-5.014%",
-    "volume": "6051527",
-    "marketCap": "1033748975.00",
+    "lastsale": "$3.31",
+    "netchange": "-0.10",
+    "pctchange": "-2.933%",
+    "volume": "7969823",
+    "marketCap": "1003433756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16788,11 +16746,11 @@
   {
     "symbol": "EVGOW",
     "name": "EVgo Inc. Warrants",
-    "lastsale": "$0.3599",
-    "netchange": "-0.0584",
-    "pctchange": "-13.961%",
-    "volume": "132209",
-    "marketCap": "109104474.00",
+    "lastsale": "$0.33",
+    "netchange": "-0.03",
+    "pctchange": "-8.333%",
+    "volume": "123332",
+    "marketCap": "100040223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16803,9 +16761,9 @@
     "symbol": "EVGR",
     "name": "Evergreen Corporation Class A Ordinary Share",
     "lastsale": "$11.87",
-    "netchange": "-0.05",
-    "pctchange": "-0.419%",
-    "volume": "214",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "250",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16817,9 +16775,9 @@
     "symbol": "EVGRU",
     "name": "Evergreen Corporation Unit",
     "lastsale": "$12.20",
-    "netchange": "0.30",
-    "pctchange": "2.521%",
-    "volume": "500",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "400",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16830,11 +16788,11 @@
   {
     "symbol": "EVLV",
     "name": "Evolv Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "0.12",
-    "pctchange": "3.909%",
-    "volume": "1422577",
-    "marketCap": "502584615.00",
+    "lastsale": "$3.25",
+    "netchange": "0.06",
+    "pctchange": "1.881%",
+    "volume": "948713",
+    "marketCap": "512037617.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16844,11 +16802,11 @@
   {
     "symbol": "EVLVW",
     "name": "Evolv Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.2825",
-    "netchange": "-0.0025",
-    "pctchange": "-0.877%",
-    "volume": "1238",
-    "marketCap": "44507885.00",
+    "lastsale": "$0.2745",
+    "netchange": "-0.008",
+    "pctchange": "-2.832%",
+    "volume": "28545",
+    "marketCap": "43247485.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16858,11 +16816,11 @@
   {
     "symbol": "EVO",
     "name": "Evotec SE American Depositary Shares",
-    "lastsale": "$4.11",
-    "netchange": "0.07",
-    "pctchange": "1.733%",
-    "volume": "24244",
-    "marketCap": "1456466750.00",
+    "lastsale": "$4.13",
+    "netchange": "0.02",
+    "pctchange": "0.487%",
+    "volume": "37243",
+    "marketCap": "1463554179.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16872,11 +16830,11 @@
   {
     "symbol": "EVOK",
     "name": "Evoke Pharma Inc. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "-0.06",
-    "pctchange": "-1.345%",
-    "volume": "23621",
-    "marketCap": "6538440.00",
+    "lastsale": "$4.46",
+    "netchange": "0.06",
+    "pctchange": "1.364%",
+    "volume": "4616",
+    "marketCap": "6627600.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16886,11 +16844,11 @@
   {
     "symbol": "EVRG",
     "name": "Evergy Inc. Common Stock",
-    "lastsale": "$63.16",
-    "netchange": "0.23",
-    "pctchange": "0.365%",
-    "volume": "1664246",
-    "marketCap": "14525294960.00",
+    "lastsale": "$63.63",
+    "netchange": "0.47",
+    "pctchange": "0.744%",
+    "volume": "1277361",
+    "marketCap": "14633383761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16900,11 +16858,11 @@
   {
     "symbol": "EVTV",
     "name": "Envirotech Vehicles Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.07",
-    "pctchange": "-6.195%",
-    "volume": "54053",
-    "marketCap": "17778969.00",
+    "lastsale": "$0.9328",
+    "netchange": "-0.1272",
+    "pctchange": "-12.00%",
+    "volume": "30320",
+    "marketCap": "15645492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -16914,11 +16872,11 @@
   {
     "symbol": "EWBC",
     "name": "East West Bancorp Inc. Common Stock",
-    "lastsale": "$100.80",
-    "netchange": "1.31",
-    "pctchange": "1.317%",
-    "volume": "612509",
-    "marketCap": "13973817614.00",
+    "lastsale": "$103.71",
+    "netchange": "2.91",
+    "pctchange": "2.887%",
+    "volume": "1050012",
+    "marketCap": "14377228421.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16928,11 +16886,11 @@
   {
     "symbol": "EWCZ",
     "name": "European Wax Center Inc. Class A Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "0.01",
-    "pctchange": "0.157%",
-    "volume": "719643",
-    "marketCap": "362157181.00",
+    "lastsale": "$6.87",
+    "netchange": "0.51",
+    "pctchange": "8.019%",
+    "volume": "2657124",
+    "marketCap": "391198087.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -16942,11 +16900,11 @@
   {
     "symbol": "EWTX",
     "name": "Edgewise Therapeutics Inc. Common Stock",
-    "lastsale": "$26.26",
-    "netchange": "-0.46",
-    "pctchange": "-1.722%",
-    "volume": "589333",
-    "marketCap": "2486520456.00",
+    "lastsale": "$27.39",
+    "netchange": "1.13",
+    "pctchange": "4.303%",
+    "volume": "685606",
+    "marketCap": "2593518481.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16956,11 +16914,11 @@
   {
     "symbol": "EXAS",
     "name": "Exact Sciences Corporation Common Stock",
-    "lastsale": "$51.74",
-    "netchange": "1.30",
-    "pctchange": "2.577%",
-    "volume": "2930979",
-    "marketCap": "9575847400.00",
+    "lastsale": "$54.26",
+    "netchange": "2.52",
+    "pctchange": "4.871%",
+    "volume": "2388341",
+    "marketCap": "10042239658.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical Specialities",
@@ -16970,11 +16928,11 @@
   {
     "symbol": "EXC",
     "name": "Exelon Corporation Common Stock",
-    "lastsale": "$39.42",
-    "netchange": "0.08",
-    "pctchange": "0.203%",
-    "volume": "6140549",
-    "marketCap": "39610542680.00",
+    "lastsale": "$40.44",
+    "netchange": "1.02",
+    "pctchange": "2.588%",
+    "volume": "5610371",
+    "marketCap": "40635473008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16984,11 +16942,11 @@
   {
     "symbol": "EXE",
     "name": "Expand Energy Corporation Common Stock",
-    "lastsale": "$106.36",
-    "netchange": "-1.42",
-    "pctchange": "-1.317%",
-    "volume": "3175714",
-    "marketCap": "24572860371.00",
+    "lastsale": "$106.80",
+    "netchange": "0.44",
+    "pctchange": "0.414%",
+    "volume": "2316879",
+    "marketCap": "24674515679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16998,25 +16956,53 @@
   {
     "symbol": "EXEEL",
     "name": "Expand Energy Corporation Class C Warrants",
-    "lastsale": "$94.36",
-    "netchange": "-0.64",
-    "pctchange": "-0.674%",
-    "volume": "248",
-    "marketCap": "21800442879.00",
+    "lastsale": "$94.225",
+    "netchange": "-0.135",
+    "pctchange": "-0.143%",
+    "volume": "1144",
+    "marketCap": "21769253182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
     "sector": "Energy",
     "url": "/market-activity/stocks/exeel"
   },
+  {
+    "symbol": "EXEEW",
+    "name": "Expand Energy Corporation Class A Warrants",
+    "lastsale": "$101.32",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
+    "marketCap": "23408445024.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Oil & Gas Production",
+    "sector": "Energy",
+    "url": "/market-activity/stocks/exeew"
+  },
+  {
+    "symbol": "EXEEZ",
+    "name": "Expand Energy Corporation Class B Warrants",
+    "lastsale": "$98.30",
+    "netchange": "1.03",
+    "pctchange": "1.059%",
+    "volume": "2382",
+    "marketCap": "22710719955.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Oil & Gas Production",
+    "sector": "Energy",
+    "url": "/market-activity/stocks/exeez"
+  },
   {
     "symbol": "EXEL",
     "name": "Exelixis Inc. Common Stock",
-    "lastsale": "$36.20",
-    "netchange": "-0.35",
-    "pctchange": "-0.958%",
-    "volume": "2864795",
-    "marketCap": "10337960524.00",
+    "lastsale": "$36.43",
+    "netchange": "0.23",
+    "pctchange": "0.635%",
+    "volume": "2210703",
+    "marketCap": "10403643699.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17026,11 +17012,11 @@
   {
     "symbol": "EXFY",
     "name": "Expensify Inc. Class A Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "0.05",
-    "pctchange": "1.493%",
-    "volume": "325364",
-    "marketCap": "302473782.00",
+    "lastsale": "$3.31",
+    "netchange": "-0.09",
+    "pctchange": "-2.647%",
+    "volume": "396221",
+    "marketCap": "294467123.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17040,11 +17026,11 @@
   {
     "symbol": "EXLS",
     "name": "ExlService Holdings Inc. Common Stock",
-    "lastsale": "$47.15",
-    "netchange": "0.09",
-    "pctchange": "0.191%",
-    "volume": "676289",
-    "marketCap": "7585606905.00",
+    "lastsale": "$49.73",
+    "netchange": "2.58",
+    "pctchange": "5.472%",
+    "volume": "3048584",
+    "marketCap": "8000683592.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -17054,11 +17040,11 @@
   {
     "symbol": "EXPE",
     "name": "Expedia Group Inc. Common Stock",
-    "lastsale": "$187.28",
-    "netchange": "-1.39",
-    "pctchange": "-0.737%",
-    "volume": "1909786",
-    "marketCap": "24036726902.00",
+    "lastsale": "$181.40",
+    "netchange": "-5.88",
+    "pctchange": "-3.14%",
+    "volume": "2033353",
+    "marketCap": "23282049658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -17068,11 +17054,11 @@
   {
     "symbol": "EXPI",
     "name": "eXp World Holdings Inc. Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "-0.31",
-    "pctchange": "-2.686%",
-    "volume": "1055286",
-    "marketCap": "1724382065.00",
+    "lastsale": "$11.36",
+    "netchange": "0.13",
+    "pctchange": "1.158%",
+    "volume": "1054178",
+    "marketCap": "1744343745.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -17082,11 +17068,11 @@
   {
     "symbol": "EXPO",
     "name": "Exponent Inc. Common Stock",
-    "lastsale": "$92.34",
-    "netchange": "-0.41",
-    "pctchange": "-0.442%",
-    "volume": "165455",
-    "marketCap": "4687589959.00",
+    "lastsale": "$93.95",
+    "netchange": "1.61",
+    "pctchange": "1.744%",
+    "volume": "169496",
+    "marketCap": "4769320735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -17096,11 +17082,11 @@
   {
     "symbol": "EXTR",
     "name": "Extreme Networks Inc. Common Stock",
-    "lastsale": "$17.32",
-    "netchange": "0.06",
-    "pctchange": "0.348%",
-    "volume": "560766",
-    "marketCap": "2288576832.00",
+    "lastsale": "$17.46",
+    "netchange": "0.14",
+    "pctchange": "0.808%",
+    "volume": "1079874",
+    "marketCap": "2307075721.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17110,11 +17096,11 @@
   {
     "symbol": "EYE",
     "name": "National Vision Holdings Inc. Common Stock",
-    "lastsale": "$10.80",
-    "netchange": "0.05",
-    "pctchange": "0.465%",
-    "volume": "2139945",
-    "marketCap": "850497462.00",
+    "lastsale": "$11.45",
+    "netchange": "0.65",
+    "pctchange": "6.019%",
+    "volume": "2288257",
+    "marketCap": "901684809.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Ophthalmic Goods",
@@ -17124,11 +17110,11 @@
   {
     "symbol": "EYEN",
     "name": "Eyenovia Inc. Common Stock",
-    "lastsale": "$0.0626",
-    "netchange": "-0.0034",
-    "pctchange": "-5.152%",
-    "volume": "34312211",
-    "marketCap": "5411245.00",
+    "lastsale": "$0.06",
+    "netchange": "-0.0026",
+    "pctchange": "-4.153%",
+    "volume": "14342028",
+    "marketCap": "5186497.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17138,11 +17124,11 @@
   {
     "symbol": "EYPT",
     "name": "EyePoint Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.48",
-    "netchange": "0.21",
-    "pctchange": "2.889%",
-    "volume": "564887",
-    "marketCap": "510517712.00",
+    "lastsale": "$7.63",
+    "netchange": "0.15",
+    "pctchange": "2.005%",
+    "volume": "506516",
+    "marketCap": "520755367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -17152,11 +17138,11 @@
   {
     "symbol": "EZFL",
     "name": "EzFill Holdings Inc. Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "0.04",
-    "pctchange": "1.05%",
-    "volume": "31786",
-    "marketCap": "23911488.00",
+    "lastsale": "$3.64",
+    "netchange": "-0.21",
+    "pctchange": "-5.455%",
+    "volume": "36398",
+    "marketCap": "22607225.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -17166,11 +17152,11 @@
   {
     "symbol": "EZGO",
     "name": "EZGO Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.59",
-    "netchange": "-0.02",
-    "pctchange": "-3.279%",
-    "volume": "541936",
-    "marketCap": "1506942.00",
+    "lastsale": "$0.5435",
+    "netchange": "-0.0465",
+    "pctchange": "-7.881%",
+    "volume": "498536",
+    "marketCap": "3084456.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Motor Vehicles",
@@ -17180,11 +17166,11 @@
   {
     "symbol": "EZPW",
     "name": "EZCORP Inc. Class A Non Voting Common Stock",
-    "lastsale": "$12.30",
-    "netchange": "0.06",
-    "pctchange": "0.49%",
-    "volume": "269905",
-    "marketCap": "669925010.00",
+    "lastsale": "$12.47",
+    "netchange": "0.17",
+    "pctchange": "1.382%",
+    "volume": "444205",
+    "marketCap": "679184137.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17194,11 +17180,11 @@
   {
     "symbol": "FA",
     "name": "First Advantage Corporation Common Stock",
-    "lastsale": "$18.60",
-    "netchange": "0.37",
-    "pctchange": "2.03%",
-    "volume": "347466",
-    "marketCap": "3211336258.00",
+    "lastsale": "$18.89",
+    "netchange": "0.29",
+    "pctchange": "1.559%",
+    "volume": "676662",
+    "marketCap": "3261405479.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -17208,11 +17194,11 @@
   {
     "symbol": "FAAS",
     "name": "DigiAsia Corp. Ordinary Shares",
-    "lastsale": "$0.7519",
-    "netchange": "0.0493",
-    "pctchange": "7.017%",
-    "volume": "385643",
-    "marketCap": "45634192.00",
+    "lastsale": "$0.67",
+    "netchange": "-0.0819",
+    "pctchange": "-10.892%",
+    "volume": "365942",
+    "marketCap": "40663531.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17222,11 +17208,11 @@
   {
     "symbol": "FAASW",
     "name": "DigiAsia Corp. Warrant",
-    "lastsale": "$0.1149",
-    "netchange": "0.0228",
-    "pctchange": "24.756%",
-    "volume": "8820",
-    "marketCap": "6973492.00",
+    "lastsale": "$0.1274",
+    "netchange": "0.0125",
+    "pctchange": "10.879%",
+    "volume": "4827",
+    "marketCap": "7732140.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17237,9 +17223,9 @@
     "symbol": "FACT",
     "name": "FACT II Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$9.9171",
-    "netchange": "0.0141",
-    "pctchange": "0.142%",
-    "volume": "15282",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17250,10 +17236,10 @@
   {
     "symbol": "FACTU",
     "name": "FACT II Acquisition Corp. Unit",
-    "lastsale": "$9.99",
+    "lastsale": "$10.00",
     "netchange": "0.01",
     "pctchange": "0.10%",
-    "volume": "12469",
+    "volume": "9430",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17278,11 +17264,11 @@
   {
     "symbol": "FAMI",
     "name": "Farmmi Inc. Ordinary Shares",
-    "lastsale": "$0.3015",
-    "netchange": "-0.0078",
-    "pctchange": "-2.522%",
-    "volume": "1378830",
-    "marketCap": "3220020.00",
+    "lastsale": "$0.296",
+    "netchange": "-0.0055",
+    "pctchange": "-1.824%",
+    "volume": "531753",
+    "marketCap": "3161280.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -17292,11 +17278,11 @@
   {
     "symbol": "FANG",
     "name": "Diamondback Energy Inc. Common Stock",
-    "lastsale": "$180.18",
-    "netchange": "1.06",
-    "pctchange": "0.592%",
-    "volume": "1810901",
-    "marketCap": "52610612975.00",
+    "lastsale": "$176.95",
+    "netchange": "-3.23",
+    "pctchange": "-1.793%",
+    "volume": "2151258",
+    "marketCap": "51667487878.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -17306,11 +17292,11 @@
   {
     "symbol": "FARM",
     "name": "Farmer Brothers Company Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "0.02",
-    "pctchange": "1.198%",
-    "volume": "39763",
-    "marketCap": "35943297.00",
+    "lastsale": "$1.70",
+    "netchange": "0.01",
+    "pctchange": "0.592%",
+    "volume": "29108",
+    "marketCap": "36155979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -17320,11 +17306,11 @@
   {
     "symbol": "FARO",
     "name": "FARO Technologies Inc. Common Stock",
-    "lastsale": "$30.84",
-    "netchange": "-0.99",
-    "pctchange": "-3.11%",
-    "volume": "386435",
-    "marketCap": "583410241.00",
+    "lastsale": "$31.48",
+    "netchange": "0.64",
+    "pctchange": "2.075%",
+    "volume": "366810",
+    "marketCap": "595517328.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -17334,11 +17320,11 @@
   {
     "symbol": "FAST",
     "name": "Fastenal Company Common Stock",
-    "lastsale": "$76.08",
-    "netchange": "1.31",
-    "pctchange": "1.752%",
-    "volume": "7826845",
-    "marketCap": "43585204540.00",
+    "lastsale": "$76.09",
+    "netchange": "0.01",
+    "pctchange": "0.013%",
+    "volume": "4449798",
+    "marketCap": "43590933405.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "RETAIL: Building Materials",
@@ -17348,11 +17334,11 @@
   {
     "symbol": "FAT",
     "name": "FAT Brands Inc. Class A Common Stock",
-    "lastsale": "$5.49",
-    "netchange": "0.12",
-    "pctchange": "2.235%",
-    "volume": "79770",
-    "marketCap": "93915261.00",
+    "lastsale": "$5.59",
+    "netchange": "0.10",
+    "pctchange": "1.821%",
+    "volume": "80193",
+    "marketCap": "95625922.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -17362,11 +17348,11 @@
   {
     "symbol": "FATBB",
     "name": "FAT Brands Inc. Class B Common Stock",
-    "lastsale": "$4.9399",
-    "netchange": "0.2399",
-    "pctchange": "5.104%",
-    "volume": "3309",
-    "marketCap": "84504918.00",
+    "lastsale": "$5.225",
+    "netchange": "0.2851",
+    "pctchange": "5.771%",
+    "volume": "5258",
+    "marketCap": "89382011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17376,11 +17362,11 @@
   {
     "symbol": "FATBP",
     "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock",
-    "lastsale": "$9.94",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19418",
-    "marketCap": "170039654.00",
+    "lastsale": "$9.9208",
+    "netchange": "-0.0192",
+    "pctchange": "-0.193%",
+    "volume": "33693",
+    "marketCap": "169711207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17390,11 +17376,11 @@
   {
     "symbol": "FATBW",
     "name": "FAT Brands Inc. Warrant",
-    "lastsale": "$3.10",
-    "netchange": "0.04",
-    "pctchange": "1.307%",
-    "volume": "6123",
-    "marketCap": "53030476.00",
+    "lastsale": "$3.22",
+    "netchange": "0.12",
+    "pctchange": "3.871%",
+    "volume": "14353",
+    "marketCap": "55083268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17404,11 +17390,11 @@
   {
     "symbol": "FATE",
     "name": "Fate Therapeutics Inc. Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "0.02",
-    "pctchange": "1.60%",
-    "volume": "1269351",
-    "marketCap": "144645803.00",
+    "lastsale": "$1.32",
+    "netchange": "0.05",
+    "pctchange": "3.937%",
+    "volume": "1010055",
+    "marketCap": "150340520.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17418,11 +17404,11 @@
   {
     "symbol": "FBIO",
     "name": "Fortress Biotech Inc. Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "-0.04",
-    "pctchange": "-2.094%",
-    "volume": "312403",
-    "marketCap": "51621227.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.535%",
+    "volume": "273164",
+    "marketCap": "51345177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17432,11 +17418,11 @@
   {
     "symbol": "FBIOP",
     "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$6.98",
-    "netchange": "0.18",
-    "pctchange": "2.647%",
-    "volume": "15819",
-    "marketCap": "192682439.00",
+    "lastsale": "$7.05",
+    "netchange": "0.07",
+    "pctchange": "1.003%",
+    "volume": "2056",
+    "marketCap": "194614785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17446,11 +17432,11 @@
   {
     "symbol": "FBIZ",
     "name": "First Business Financial Services Inc. Common Stock",
-    "lastsale": "$45.95",
-    "netchange": "0.53",
-    "pctchange": "1.167%",
-    "volume": "21616",
-    "marketCap": "381156031.00",
+    "lastsale": "$46.96",
+    "netchange": "1.01",
+    "pctchange": "2.198%",
+    "volume": "33360",
+    "marketCap": "389533998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17460,11 +17446,11 @@
   {
     "symbol": "FBLA",
     "name": "FB Bancorp Inc. Common Stock",
-    "lastsale": "$11.63",
-    "netchange": "-0.13",
-    "pctchange": "-1.105%",
-    "volume": "37662",
-    "marketCap": "230710125.00",
+    "lastsale": "$11.98",
+    "netchange": "0.35",
+    "pctchange": "3.009%",
+    "volume": "57363",
+    "marketCap": "237653250.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Banks",
@@ -17474,11 +17460,11 @@
   {
     "symbol": "FBLG",
     "name": "FibroBiologics Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.16",
-    "pctchange": "-8.377%",
-    "volume": "167619",
-    "marketCap": "60653469.00",
+    "lastsale": "$1.76",
+    "netchange": "0.01",
+    "pctchange": "0.571%",
+    "volume": "105774",
+    "marketCap": "61000060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17488,11 +17474,11 @@
   {
     "symbol": "FBNC",
     "name": "First Bancorp Common Stock",
-    "lastsale": "$44.14",
-    "netchange": "0.65",
-    "pctchange": "1.495%",
-    "volume": "240459",
-    "marketCap": "1824832305.00",
+    "lastsale": "$44.46",
+    "netchange": "0.32",
+    "pctchange": "0.725%",
+    "volume": "155431",
+    "marketCap": "1838061719.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Major Banks",
@@ -17502,11 +17488,11 @@
   {
     "symbol": "FBRX",
     "name": "Forte Biosciences Inc. Common Stock",
-    "lastsale": "$15.60",
-    "netchange": "-0.20",
-    "pctchange": "-1.266%",
-    "volume": "30667",
-    "marketCap": "22806170.00",
+    "lastsale": "$14.70",
+    "netchange": "-0.90",
+    "pctchange": "-5.769%",
+    "volume": "28856",
+    "marketCap": "21490430.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17516,25 +17502,39 @@
   {
     "symbol": "FBYD",
     "name": "Falcon's Beyond Global Inc. Class A Common Stock",
-    "lastsale": "$5.5469",
-    "netchange": "-0.5031",
-    "pctchange": "-8.316%",
-    "volume": "45998",
-    "marketCap": "714972928.00",
+    "lastsale": "$5.41",
+    "netchange": "-0.1369",
+    "pctchange": "-2.468%",
+    "volume": "53630",
+    "marketCap": "697327073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/fbyd"
   },
+  {
+    "symbol": "FBYDW",
+    "name": "Falcon's Beyond Global Inc. Warrants",
+    "lastsale": "$0.3526",
+    "netchange": "0.0001",
+    "pctchange": "0.028%",
+    "volume": "103",
+    "marketCap": "45448711.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Services-Misc. Amusement & Recreation",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/fbydw"
+  },
   {
     "symbol": "FCAP",
     "name": "First Capital Inc. Common Stock",
-    "lastsale": "$30.855",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40",
-    "marketCap": "103426053.00",
+    "lastsale": "$31.32",
+    "netchange": "0.465",
+    "pctchange": "1.507%",
+    "volume": "2430",
+    "marketCap": "104984734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17544,11 +17544,11 @@
   {
     "symbol": "FCBC",
     "name": "First Community Bankshares Inc. (VA) Common Stock",
-    "lastsale": "$41.19",
-    "netchange": "1.00",
-    "pctchange": "2.488%",
-    "volume": "34375",
-    "marketCap": "753403736.00",
+    "lastsale": "$41.85",
+    "netchange": "0.66",
+    "pctchange": "1.602%",
+    "volume": "44414",
+    "marketCap": "765475755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17558,11 +17558,11 @@
   {
     "symbol": "FCCO",
     "name": "First Community Corporation Common Stock",
-    "lastsale": "$24.26",
-    "netchange": "0.12",
-    "pctchange": "0.497%",
-    "volume": "33065",
-    "marketCap": "185362120.00",
+    "lastsale": "$24.23",
+    "netchange": "-0.03",
+    "pctchange": "-0.124%",
+    "volume": "27436",
+    "marketCap": "185132901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17572,11 +17572,11 @@
   {
     "symbol": "FCEL",
     "name": "FuelCell Energy Inc. Common Stock",
-    "lastsale": "$9.59",
-    "netchange": "-0.09",
-    "pctchange": "-0.93%",
-    "volume": "930621",
-    "marketCap": "196112767.00",
+    "lastsale": "$8.98",
+    "netchange": "-0.61",
+    "pctchange": "-6.361%",
+    "volume": "1597827",
+    "marketCap": "183638441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17586,11 +17586,11 @@
   {
     "symbol": "FCFS",
     "name": "FirstCash Holdings Inc. Common Stock",
-    "lastsale": "$112.14",
-    "netchange": "0.325",
-    "pctchange": "0.291%",
-    "volume": "266303",
-    "marketCap": "5018528305.00",
+    "lastsale": "$113.00",
+    "netchange": "0.86",
+    "pctchange": "0.767%",
+    "volume": "179318",
+    "marketCap": "5057015324.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17600,11 +17600,11 @@
   {
     "symbol": "FCNCA",
     "name": "First Citizens BancShares Inc. Class A Common Stock",
-    "lastsale": "$2188.94",
-    "netchange": "32.93",
-    "pctchange": "1.527%",
-    "volume": "51697",
-    "marketCap": "30622165185.00",
+    "lastsale": "$2231.14",
+    "netchange": "42.20",
+    "pctchange": "1.928%",
+    "volume": "76312",
+    "marketCap": "31212521874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17614,11 +17614,11 @@
   {
     "symbol": "FCNCO",
     "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$23.13",
-    "netchange": "-0.06",
-    "pctchange": "-0.259%",
-    "volume": "10800",
-    "marketCap": "323577019.00",
+    "lastsale": "$23.15",
+    "netchange": "0.02",
+    "pctchange": "0.086%",
+    "volume": "26565",
+    "marketCap": "323856809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17628,11 +17628,11 @@
   {
     "symbol": "FCNCP",
     "name": "First Citizens BancShares Inc. Depositary Shares",
-    "lastsale": "$22.06",
-    "netchange": "-0.32",
-    "pctchange": "-1.43%",
-    "volume": "19927",
-    "marketCap": "308608260.00",
+    "lastsale": "$22.36",
+    "netchange": "0.30",
+    "pctchange": "1.36%",
+    "volume": "3647",
+    "marketCap": "312805108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17642,11 +17642,11 @@
   {
     "symbol": "FCUV",
     "name": "Focus Universal Inc. Common Stock",
-    "lastsale": "$0.556",
-    "netchange": "0.026",
-    "pctchange": "4.906%",
-    "volume": "316284",
-    "marketCap": "40542275.00",
+    "lastsale": "$0.5858",
+    "netchange": "0.0298",
+    "pctchange": "5.36%",
+    "volume": "444273",
+    "marketCap": "42715224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17656,11 +17656,11 @@
   {
     "symbol": "FDBC",
     "name": "Fidelity D & D Bancorp Inc. Common Stock",
-    "lastsale": "$43.51",
-    "netchange": "-0.09",
-    "pctchange": "-0.206%",
-    "volume": "14524",
-    "marketCap": "249574448.00",
+    "lastsale": "$44.86",
+    "netchange": "1.35",
+    "pctchange": "3.103%",
+    "volume": "5420",
+    "marketCap": "257318082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17670,11 +17670,11 @@
   {
     "symbol": "FDMT",
     "name": "4D Molecular Therapeutics Inc. Common Stock",
-    "lastsale": "$4.58",
-    "netchange": "-0.10",
-    "pctchange": "-2.137%",
-    "volume": "927608",
-    "marketCap": "211722907.00",
+    "lastsale": "$4.67",
+    "netchange": "0.09",
+    "pctchange": "1.965%",
+    "volume": "1125482",
+    "marketCap": "215883401.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17684,11 +17684,11 @@
   {
     "symbol": "FDSB",
     "name": "Fifth District Bancorp Inc. Common Stock",
-    "lastsale": "$12.91",
-    "netchange": "0.32",
-    "pctchange": "2.542%",
-    "volume": "53101",
-    "marketCap": "71772796.00",
+    "lastsale": "$12.849",
+    "netchange": "-0.061",
+    "pctchange": "-0.473%",
+    "volume": "7118",
+    "marketCap": "71433669.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Savings Institutions",
@@ -17698,11 +17698,11 @@
   {
     "symbol": "FDUS",
     "name": "Fidus Investment Corporation Common Stock",
-    "lastsale": "$21.70",
-    "netchange": "0.08",
-    "pctchange": "0.37%",
-    "volume": "192336",
-    "marketCap": "735947948.00",
+    "lastsale": "$22.00",
+    "netchange": "0.30",
+    "pctchange": "1.382%",
+    "volume": "271687",
+    "marketCap": "746122344.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -17712,11 +17712,11 @@
   {
     "symbol": "FEAM",
     "name": "5E Advanced Materials Inc. Common Stock",
-    "lastsale": "$0.473",
-    "netchange": "-0.021",
-    "pctchange": "-4.251%",
-    "volume": "158858",
-    "marketCap": "32581673.00",
+    "lastsale": "$0.54",
+    "netchange": "0.067",
+    "pctchange": "14.165%",
+    "volume": "73173",
+    "marketCap": "37196836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17726,11 +17726,11 @@
   {
     "symbol": "FEBO",
     "name": "Fenbo Holdings Limited Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.056",
-    "pctchange": "-3.444%",
-    "volume": "12269",
-    "marketCap": "17270000.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.12",
+    "pctchange": "-7.643%",
+    "volume": "20442",
+    "marketCap": "15950000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Home Furnishings",
@@ -17740,11 +17740,11 @@
   {
     "symbol": "FEIM",
     "name": "Frequency Electronics Inc. Common Stock",
-    "lastsale": "$16.99",
-    "netchange": "-0.08",
-    "pctchange": "-0.469%",
-    "volume": "31010",
-    "marketCap": "163298383.00",
+    "lastsale": "$17.15",
+    "netchange": "0.16",
+    "pctchange": "0.942%",
+    "volume": "76696",
+    "marketCap": "164836213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -17754,11 +17754,11 @@
   {
     "symbol": "FELE",
     "name": "Franklin Electric Co. Inc. Common Stock",
-    "lastsale": "$98.885",
-    "netchange": "0.745",
-    "pctchange": "0.759%",
-    "volume": "171573",
-    "marketCap": "4517794000.00",
+    "lastsale": "$100.87",
+    "netchange": "1.985",
+    "pctchange": "2.007%",
+    "volume": "193767",
+    "marketCap": "4608483398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17768,11 +17768,11 @@
   {
     "symbol": "FEMY",
     "name": "Femasys Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29672",
-    "marketCap": "25417299.00",
+    "lastsale": "$1.19",
+    "netchange": "0.08",
+    "pctchange": "7.207%",
+    "volume": "215665",
+    "marketCap": "27249177.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -17782,11 +17782,11 @@
   {
     "symbol": "FENC",
     "name": "Fennec Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.54",
-    "netchange": "-0.09",
-    "pctchange": "-1.599%",
-    "volume": "36236",
-    "marketCap": "151402660.00",
+    "lastsale": "$5.74",
+    "netchange": "0.20",
+    "pctchange": "3.61%",
+    "volume": "23265",
+    "marketCap": "156868460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17796,11 +17796,11 @@
   {
     "symbol": "FER",
     "name": "Ferrovial SE Ordinary Shares",
-    "lastsale": "$41.60",
-    "netchange": "0.61",
-    "pctchange": "1.488%",
-    "volume": "120816",
-    "marketCap": "30614648688.00",
+    "lastsale": "$42.93",
+    "netchange": "1.33",
+    "pctchange": "3.197%",
+    "volume": "91533",
+    "marketCap": "31593434331.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -17810,11 +17810,11 @@
   {
     "symbol": "FFBC",
     "name": "First Financial Bancorp. Common Stock",
-    "lastsale": "$27.95",
-    "netchange": "0.40",
-    "pctchange": "1.452%",
-    "volume": "1135816",
-    "marketCap": "2668921826.00",
+    "lastsale": "$28.07",
+    "netchange": "0.12",
+    "pctchange": "0.429%",
+    "volume": "409647",
+    "marketCap": "2680380525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17824,11 +17824,11 @@
   {
     "symbol": "FFIC",
     "name": "Flushing Financial Corporation Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "-0.19",
-    "pctchange": "-1.271%",
-    "volume": "198759",
-    "marketCap": "429057008.00",
+    "lastsale": "$15.05",
+    "netchange": "0.29",
+    "pctchange": "1.965%",
+    "volume": "192757",
+    "marketCap": "437486990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17838,11 +17838,11 @@
   {
     "symbol": "FFIE",
     "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.02",
-    "pctchange": "-1.307%",
-    "volume": "7445893",
-    "marketCap": "68451350.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.04",
+    "pctchange": "-2.649%",
+    "volume": "7429044",
+    "marketCap": "66638069.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17852,11 +17852,11 @@
   {
     "symbol": "FFIEW",
     "name": "Faraday Future Intelligent Electric Inc. Warrant",
-    "lastsale": "$0.0431",
-    "netchange": "0.0031",
-    "pctchange": "7.75%",
-    "volume": "268879",
-    "marketCap": "1953810.00",
+    "lastsale": "$0.0365",
+    "netchange": "-0.0066",
+    "pctchange": "-15.313%",
+    "volume": "228211",
+    "marketCap": "1654619.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17866,11 +17866,11 @@
   {
     "symbol": "FFIN",
     "name": "First Financial Bankshares Inc. Common Stock",
-    "lastsale": "$37.02",
-    "netchange": "0.23",
-    "pctchange": "0.625%",
-    "volume": "364853",
-    "marketCap": "5290534493.00",
+    "lastsale": "$37.62",
+    "netchange": "0.60",
+    "pctchange": "1.621%",
+    "volume": "307520",
+    "marketCap": "5376280595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17880,11 +17880,11 @@
   {
     "symbol": "FFIV",
     "name": "F5 Inc. Common Stock",
-    "lastsale": "$263.95",
-    "netchange": "0.09",
-    "pctchange": "0.034%",
-    "volume": "384592",
-    "marketCap": "15471393617.00",
+    "lastsale": "$267.74",
+    "netchange": "3.79",
+    "pctchange": "1.436%",
+    "volume": "381922",
+    "marketCap": "15693543955.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17894,11 +17894,11 @@
   {
     "symbol": "FFNW",
     "name": "First Financial Northwest Inc. Common Stock",
-    "lastsale": "$21.07",
-    "netchange": "0.16",
-    "pctchange": "0.765%",
-    "volume": "30471",
-    "marketCap": "194476311.00",
+    "lastsale": "$21.24",
+    "netchange": "0.17",
+    "pctchange": "0.807%",
+    "volume": "52121",
+    "marketCap": "196045412.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -17908,11 +17908,11 @@
   {
     "symbol": "FGBI",
     "name": "First Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$10.82",
-    "netchange": "0.23",
-    "pctchange": "2.172%",
-    "volume": "5316",
-    "marketCap": "135301038.00",
+    "lastsale": "$10.21",
+    "netchange": "-0.61",
+    "pctchange": "-5.638%",
+    "volume": "22185",
+    "marketCap": "127673161.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17922,11 +17922,11 @@
   {
     "symbol": "FGBIP",
     "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.60",
-    "netchange": "0.35",
-    "pctchange": "1.818%",
-    "volume": "4448",
-    "marketCap": "245092453.00",
+    "lastsale": "$19.8079",
+    "netchange": "0.2079",
+    "pctchange": "1.061%",
+    "volume": "5050",
+    "marketCap": "247692184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17936,11 +17936,11 @@
   {
     "symbol": "FGEN",
     "name": "FibroGen Inc Common Stock",
-    "lastsale": "$0.5728",
-    "netchange": "-0.0066",
-    "pctchange": "-1.139%",
-    "volume": "1271744",
-    "marketCap": "57721144.00",
+    "lastsale": "$0.5301",
+    "netchange": "-0.0427",
+    "pctchange": "-7.455%",
+    "volume": "1099618",
+    "marketCap": "53418258.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17950,11 +17950,11 @@
   {
     "symbol": "FGF",
     "name": "Fundamental Global Inc. Common Stock ",
-    "lastsale": "$22.58",
-    "netchange": "2.95",
-    "pctchange": "15.028%",
-    "volume": "45602",
-    "marketCap": "28546223.00",
+    "lastsale": "$22.05",
+    "netchange": "-0.53",
+    "pctchange": "-2.347%",
+    "volume": "99894",
+    "marketCap": "27876183.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17965,9 +17965,9 @@
     "symbol": "FGFPP",
     "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock",
     "lastsale": "$16.70",
-    "netchange": "0.3345",
-    "pctchange": "2.044%",
-    "volume": "4195",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "179",
     "marketCap": "21112574.00",
     "country": "United States",
     "ipoyear": "",
@@ -17979,9 +17979,9 @@
     "symbol": "FGI",
     "name": "FGI Industries Ltd. Ordinary Shares",
     "lastsale": "$0.8203",
-    "netchange": "-0.0034",
-    "pctchange": "-0.413%",
-    "volume": "8173",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "493",
     "marketCap": "7845279.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -17992,11 +17992,11 @@
   {
     "symbol": "FGL",
     "name": "Founder Group Limited Ordinary Shares",
-    "lastsale": "$1.87",
-    "netchange": "0.08",
-    "pctchange": "4.469%",
-    "volume": "104186",
-    "marketCap": "31638063.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.08",
+    "pctchange": "-4.278%",
+    "volume": "142444",
+    "marketCap": "30284563.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -18006,11 +18006,11 @@
   {
     "symbol": "FHB",
     "name": "First Hawaiian Inc. Common Stock",
-    "lastsale": "$26.09",
-    "netchange": "0.20",
-    "pctchange": "0.772%",
-    "volume": "445437",
-    "marketCap": "3336550097.00",
+    "lastsale": "$26.44",
+    "netchange": "0.35",
+    "pctchange": "1.342%",
+    "volume": "557898",
+    "marketCap": "3381310255.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -18020,11 +18020,11 @@
   {
     "symbol": "FHTX",
     "name": "Foghorn Therapeutics Inc. Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "0.11",
-    "pctchange": "2.619%",
-    "volume": "73313",
-    "marketCap": "239606395.00",
+    "lastsale": "$4.41",
+    "netchange": "0.10",
+    "pctchange": "2.32%",
+    "volume": "114952",
+    "marketCap": "245165708.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18034,11 +18034,11 @@
   {
     "symbol": "FIBK",
     "name": "First Interstate BancSystem Inc. Common Stock (DE)",
-    "lastsale": "$32.54",
-    "netchange": "0.01",
-    "pctchange": "0.031%",
-    "volume": "336239",
-    "marketCap": "3401401742.00",
+    "lastsale": "$32.76",
+    "netchange": "0.22",
+    "pctchange": "0.676%",
+    "volume": "529506",
+    "marketCap": "3424398312.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -18048,11 +18048,11 @@
   {
     "symbol": "FINW",
     "name": "FinWise Bancorp Common Stock",
-    "lastsale": "$16.41",
-    "netchange": "-0.04",
-    "pctchange": "-0.243%",
-    "volume": "10827",
-    "marketCap": "216795136.00",
+    "lastsale": "$16.80",
+    "netchange": "0.39",
+    "pctchange": "2.377%",
+    "volume": "25550",
+    "marketCap": "221947488.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18062,11 +18062,11 @@
   {
     "symbol": "FIP",
     "name": "FTAI Infrastructure Inc. Common Stock ",
-    "lastsale": "$7.44",
-    "netchange": "-0.32",
-    "pctchange": "-4.124%",
-    "volume": "666263",
-    "marketCap": "846263656.00",
+    "lastsale": "$6.72",
+    "netchange": "-0.72",
+    "pctchange": "-9.677%",
+    "volume": "2208055",
+    "marketCap": "764367173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -18076,11 +18076,11 @@
   {
     "symbol": "FISI",
     "name": "Financial Institutions Inc. Common Stock",
-    "lastsale": "$26.97",
-    "netchange": "0.35",
-    "pctchange": "1.315%",
-    "volume": "463293",
-    "marketCap": "417342249.00",
+    "lastsale": "$27.33",
+    "netchange": "0.36",
+    "pctchange": "1.335%",
+    "volume": "76829",
+    "marketCap": "422913002.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Major Banks",
@@ -18090,11 +18090,11 @@
   {
     "symbol": "FITB",
     "name": "Fifth Third Bancorp Common Stock",
-    "lastsale": "$44.34",
-    "netchange": "1.07",
-    "pctchange": "2.473%",
-    "volume": "9304941",
-    "marketCap": "29731890454.00",
+    "lastsale": "$44.86",
+    "netchange": "0.52",
+    "pctchange": "1.173%",
+    "volume": "7592456",
+    "marketCap": "30080572976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18104,11 +18104,11 @@
   {
     "symbol": "FITBI",
     "name": "Fifth Third Bancorp Depositary Shares",
-    "lastsale": "$25.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.194%",
-    "volume": "21933",
-    "marketCap": "17266490284.00",
+    "lastsale": "$25.78",
+    "netchange": "0.03",
+    "pctchange": "0.117%",
+    "volume": "28165",
+    "marketCap": "17286606583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18118,11 +18118,11 @@
   {
     "symbol": "FITBO",
     "name": "Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock Series K",
-    "lastsale": "$21.23",
-    "netchange": "0.05",
-    "pctchange": "0.236%",
-    "volume": "18288",
-    "marketCap": "14235634514.00",
+    "lastsale": "$21.50",
+    "netchange": "0.27",
+    "pctchange": "1.272%",
+    "volume": "33407",
+    "marketCap": "14416681208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18132,11 +18132,11 @@
   {
     "symbol": "FITBP",
     "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A",
-    "lastsale": "$24.67",
-    "netchange": "-0.06",
-    "pctchange": "-0.243%",
-    "volume": "5195",
-    "marketCap": "16542303507.00",
+    "lastsale": "$24.78",
+    "netchange": "0.11",
+    "pctchange": "0.446%",
+    "volume": "3502",
+    "marketCap": "16616063271.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18146,11 +18146,11 @@
   {
     "symbol": "FIVE",
     "name": "Five Below Inc. Common Stock",
-    "lastsale": "$90.64",
-    "netchange": "-2.19",
-    "pctchange": "-2.359%",
-    "volume": "2526183",
-    "marketCap": "4986072773.00",
+    "lastsale": "$95.86",
+    "netchange": "5.22",
+    "pctchange": "5.759%",
+    "volume": "2629191",
+    "marketCap": "5273223036.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Department/Specialty Retail Stores",
@@ -18160,11 +18160,11 @@
   {
     "symbol": "FIVN",
     "name": "Five9 Inc. Common Stock",
-    "lastsale": "$37.39",
-    "netchange": "0.79",
-    "pctchange": "2.158%",
-    "volume": "2033453",
-    "marketCap": "2812042413.00",
+    "lastsale": "$39.54",
+    "netchange": "2.15",
+    "pctchange": "5.75%",
+    "volume": "1523920",
+    "marketCap": "2973740492.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -18174,11 +18174,11 @@
   {
     "symbol": "FIZZ",
     "name": "National Beverage Corp. Common Stock",
-    "lastsale": "$42.50",
-    "netchange": "-0.39",
-    "pctchange": "-0.909%",
-    "volume": "196150",
-    "marketCap": "3978622455.00",
+    "lastsale": "$42.89",
+    "netchange": "0.39",
+    "pctchange": "0.918%",
+    "volume": "300937",
+    "marketCap": "4015132167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -18188,11 +18188,11 @@
   {
     "symbol": "FKWL",
     "name": "Franklin Wireless Corp. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.802%",
-    "volume": "23477",
-    "marketCap": "58332186.00",
+    "lastsale": "$4.92",
+    "netchange": "-0.03",
+    "pctchange": "-0.606%",
+    "volume": "30150",
+    "marketCap": "57978658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18202,11 +18202,11 @@
   {
     "symbol": "FLEX",
     "name": "Flex Ltd. Ordinary Shares",
-    "lastsale": "$42.72",
-    "netchange": "0.33",
-    "pctchange": "0.778%",
-    "volume": "2206746",
-    "marketCap": "16566108770.00",
+    "lastsale": "$44.27",
+    "netchange": "1.55",
+    "pctchange": "3.628%",
+    "volume": "3042543",
+    "marketCap": "17167173110.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -18216,11 +18216,11 @@
   {
     "symbol": "FLGC",
     "name": "Flora Growth Corp. Common Stock",
-    "lastsale": "$0.9599",
-    "netchange": "0.0295",
-    "pctchange": "3.171%",
-    "volume": "131879",
-    "marketCap": "12830537.00",
+    "lastsale": "$0.9357",
+    "netchange": "-0.0242",
+    "pctchange": "-2.521%",
+    "volume": "121898",
+    "marketCap": "12507067.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18230,11 +18230,11 @@
   {
     "symbol": "FLGT",
     "name": "Fulgent Genetics Inc. Common Stock",
-    "lastsale": "$17.10",
-    "netchange": "-0.40",
-    "pctchange": "-2.286%",
-    "volume": "172719",
-    "marketCap": "523034468.00",
+    "lastsale": "$17.63",
+    "netchange": "0.53",
+    "pctchange": "3.099%",
+    "volume": "267009",
+    "marketCap": "539245478.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical Specialities",
@@ -18244,11 +18244,11 @@
   {
     "symbol": "FLIC",
     "name": "First of Long Island Corporation (The) Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "0.09",
-    "pctchange": "0.769%",
-    "volume": "81999",
-    "marketCap": "266015306.00",
+    "lastsale": "$11.90",
+    "netchange": "0.10",
+    "pctchange": "0.847%",
+    "volume": "67794",
+    "marketCap": "268269673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18258,11 +18258,11 @@
   {
     "symbol": "FLL",
     "name": "Full House Resorts Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "0.08",
-    "pctchange": "1.639%",
-    "volume": "155996",
-    "marketCap": "176581441.00",
+    "lastsale": "$4.78",
+    "netchange": "-0.18",
+    "pctchange": "-3.629%",
+    "volume": "114572",
+    "marketCap": "170173244.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18272,11 +18272,11 @@
   {
     "symbol": "FLNC",
     "name": "Fluence Energy Inc. Class A Common Stock",
-    "lastsale": "$14.44",
-    "netchange": "-1.14",
-    "pctchange": "-7.317%",
-    "volume": "7463676",
-    "marketCap": "2615379645.00",
+    "lastsale": "$14.41",
+    "netchange": "-0.03",
+    "pctchange": "-0.208%",
+    "volume": "3151920",
+    "marketCap": "2609946030.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -18286,11 +18286,11 @@
   {
     "symbol": "FLNT",
     "name": "Fluent Inc. Common Stock",
-    "lastsale": "$2.8879",
-    "netchange": "-0.0121",
-    "pctchange": "-0.417%",
-    "volume": "4394",
-    "marketCap": "48738436.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.0879",
+    "pctchange": "-3.044%",
+    "volume": "9565",
+    "marketCap": "47254967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18300,11 +18300,11 @@
   {
     "symbol": "FLUX",
     "name": "Flux Power Holdings Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "0.02",
-    "pctchange": "1.124%",
-    "volume": "43052",
-    "marketCap": "30028437.00",
+    "lastsale": "$1.85",
+    "netchange": "0.05",
+    "pctchange": "2.778%",
+    "volume": "80609",
+    "marketCap": "30862560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18314,11 +18314,11 @@
   {
     "symbol": "FLWS",
     "name": "1-800-FLOWERS.COM Inc. Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.245%",
-    "volume": "489811",
-    "marketCap": "519746717.00",
+    "lastsale": "$8.40",
+    "netchange": "0.26",
+    "pctchange": "3.194%",
+    "volume": "384726",
+    "marketCap": "536347963.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Specialty Stores",
@@ -18328,11 +18328,11 @@
   {
     "symbol": "FLX",
     "name": "BingEx Limited American Depositary Shares",
-    "lastsale": "$7.96",
-    "netchange": "-0.25",
-    "pctchange": "-3.045%",
-    "volume": "9672",
-    "marketCap": "565318484.00",
+    "lastsale": "$8.61",
+    "netchange": "0.65",
+    "pctchange": "8.166%",
+    "volume": "15721",
+    "marketCap": "611481425.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Trucking Freight/Courier Services",
@@ -18342,11 +18342,11 @@
   {
     "symbol": "FLXS",
     "name": "Flexsteel Industries Inc. Common Stock",
-    "lastsale": "$50.64",
-    "netchange": "-0.295",
-    "pctchange": "-0.579%",
-    "volume": "10355",
-    "marketCap": "263734589.00",
+    "lastsale": "$51.88",
+    "netchange": "1.24",
+    "pctchange": "2.449%",
+    "volume": "23681",
+    "marketCap": "270192545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -18356,11 +18356,11 @@
   {
     "symbol": "FLYE",
     "name": "Fly-E Group Inc. Common Stock",
-    "lastsale": "$0.6005",
-    "netchange": "-0.0132",
-    "pctchange": "-2.151%",
-    "volume": "249973",
-    "marketCap": "14764794.00",
+    "lastsale": "$0.586",
+    "netchange": "-0.0145",
+    "pctchange": "-2.415%",
+    "volume": "263484",
+    "marketCap": "14408275.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -18370,11 +18370,11 @@
   {
     "symbol": "FLYW",
     "name": "Flywire Corporation Voting Common Stock",
-    "lastsale": "$20.03",
-    "netchange": "-0.06",
-    "pctchange": "-0.299%",
-    "volume": "1026591",
-    "marketCap": "2492074052.00",
+    "lastsale": "$19.36",
+    "netchange": "-0.67",
+    "pctchange": "-3.345%",
+    "volume": "1507422",
+    "marketCap": "2408714611.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -18384,11 +18384,11 @@
   {
     "symbol": "FMAO",
     "name": "Farmers & Merchants Bancorp Inc. Common Stock",
-    "lastsale": "$26.70",
-    "netchange": "0.41",
-    "pctchange": "1.56%",
-    "volume": "18754",
-    "marketCap": "365776169.00",
+    "lastsale": "$27.28",
+    "netchange": "0.58",
+    "pctchange": "2.172%",
+    "volume": "31088",
+    "marketCap": "373721869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -18398,11 +18398,11 @@
   {
     "symbol": "FMBH",
     "name": "First Mid Bancshares Inc. Common Stock",
-    "lastsale": "$36.70",
+    "lastsale": "$37.03",
     "netchange": "0.33",
-    "pctchange": "0.907%",
-    "volume": "46163",
-    "marketCap": "877558216.00",
+    "pctchange": "0.899%",
+    "volume": "33208",
+    "marketCap": "885449066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18412,11 +18412,11 @@
   {
     "symbol": "FMNB",
     "name": "Farmers National Banc Corp. Common Stock",
-    "lastsale": "$13.31",
-    "netchange": "0.05",
-    "pctchange": "0.377%",
-    "volume": "55472",
-    "marketCap": "500292713.00",
+    "lastsale": "$13.51",
+    "netchange": "0.20",
+    "pctchange": "1.503%",
+    "volume": "74835",
+    "marketCap": "507810259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18426,39 +18426,25 @@
   {
     "symbol": "FMST",
     "name": "Foremost Clean Energy Ltd. Common stock",
-    "lastsale": "$1.40",
-    "netchange": "0.02",
-    "pctchange": "1.449%",
-    "volume": "1941",
-    "marketCap": "10208654.00",
+    "lastsale": "$1.3201",
+    "netchange": "-0.0799",
+    "pctchange": "-5.707%",
+    "volume": "10112",
+    "marketCap": "9626032.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
     "sector": "Basic Materials",
     "url": "/market-activity/stocks/fmst"
   },
-  {
-    "symbol": "FMSTW",
-    "name": "Foremost Clean Energy Ltd. Warrant",
-    "lastsale": "$0.30",
-    "netchange": "-0.04",
-    "pctchange": "-11.765%",
-    "volume": "350",
-    "marketCap": "2187569.00",
-    "country": "Canada",
-    "ipoyear": "",
-    "industry": "Other Metals and Minerals",
-    "sector": "Basic Materials",
-    "url": "/market-activity/stocks/fmstw"
-  },
   {
     "symbol": "FNGR",
     "name": "FingerMotion Inc. Common Stock",
-    "lastsale": "$1.18",
+    "lastsale": "$1.16",
     "netchange": "-0.02",
-    "pctchange": "-1.667%",
-    "volume": "299701",
-    "marketCap": "67426599.00",
+    "pctchange": "-1.695%",
+    "volume": "176084",
+    "marketCap": "66283776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18468,11 +18454,11 @@
   {
     "symbol": "FNKO",
     "name": "Funko Inc. Class A Common Stock",
-    "lastsale": "$13.17",
-    "netchange": "0.04",
-    "pctchange": "0.305%",
-    "volume": "619100",
-    "marketCap": "713237154.00",
+    "lastsale": "$13.33",
+    "netchange": "0.16",
+    "pctchange": "1.215%",
+    "volume": "706426",
+    "marketCap": "721902146.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Recreational Games/Products/Toys",
@@ -18482,11 +18468,11 @@
   {
     "symbol": "FNLC",
     "name": "First Bancorp Inc  (ME) Common Stock",
-    "lastsale": "$26.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.038%",
-    "volume": "23201",
-    "marketCap": "291509202.00",
+    "lastsale": "$26.32",
+    "netchange": "0.18",
+    "pctchange": "0.689%",
+    "volume": "27152",
+    "marketCap": "293516534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18496,11 +18482,11 @@
   {
     "symbol": "FNWB",
     "name": "First Northwest Bancorp Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.25",
-    "pctchange": "2.326%",
-    "volume": "33422",
-    "marketCap": "102967326.00",
+    "lastsale": "$10.93",
+    "netchange": "-0.07",
+    "pctchange": "-0.636%",
+    "volume": "22647",
+    "marketCap": "102312079.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -18510,11 +18496,11 @@
   {
     "symbol": "FNWD",
     "name": "Finward Bancorp Common Stock",
-    "lastsale": "$27.01",
-    "netchange": "0.01",
-    "pctchange": "0.037%",
-    "volume": "3623",
-    "marketCap": "116519519.00",
+    "lastsale": "$26.97",
+    "netchange": "0.08",
+    "pctchange": "0.298%",
+    "volume": "3791",
+    "marketCap": "116346962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18524,11 +18510,11 @@
   {
     "symbol": "FOLD",
     "name": "Amicus Therapeutics Inc. Common Stock",
-    "lastsale": "$9.41",
-    "netchange": "0.05",
-    "pctchange": "0.534%",
-    "volume": "1610164",
-    "marketCap": "2811762324.00",
+    "lastsale": "$9.51",
+    "netchange": "0.10",
+    "pctchange": "1.063%",
+    "volume": "1774523",
+    "marketCap": "2841642901.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18538,11 +18524,11 @@
   {
     "symbol": "FONR",
     "name": "Fonar Corporation Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "-0.06",
-    "pctchange": "-0.393%",
-    "volume": "17352",
-    "marketCap": "101278750.00",
+    "lastsale": "$15.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.131%",
+    "volume": "13467",
+    "marketCap": "101145664.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18552,11 +18538,11 @@
   {
     "symbol": "FORA",
     "name": "Forian Inc. Common Stock",
-    "lastsale": "$2.0274",
-    "netchange": "-0.0626",
-    "pctchange": "-2.995%",
-    "volume": "592",
-    "marketCap": "62882607.00",
+    "lastsale": "$2.10",
+    "netchange": "0.0726",
+    "pctchange": "3.581%",
+    "volume": "934",
+    "marketCap": "65134396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18566,11 +18552,11 @@
   {
     "symbol": "FORD",
     "name": "Forward Industries Inc. Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "0.16",
-    "pctchange": "2.952%",
-    "volume": "7041",
-    "marketCap": "6143965.00",
+    "lastsale": "$5.8881",
+    "netchange": "0.3081",
+    "pctchange": "5.522%",
+    "volume": "29685",
+    "marketCap": "6483204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -18580,10 +18566,10 @@
   {
     "symbol": "FORL",
     "name": "Four Leaf Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.12",
-    "netchange": "0.02",
-    "pctchange": "0.18%",
-    "volume": "107",
+    "lastsale": "$11.10",
+    "netchange": "-0.02",
+    "pctchange": "-0.18%",
+    "volume": "8323",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18591,14 +18577,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/forl"
   },
+  {
+    "symbol": "FORLW",
+    "name": "Four Leaf Acquisition Corporation Warrants",
+    "lastsale": "$0.0511",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4018",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/forlw"
+  },
   {
     "symbol": "FORM",
     "name": "FormFactor Inc. FormFactor Inc. Common Stock",
-    "lastsale": "$43.46",
-    "netchange": "0.24",
-    "pctchange": "0.555%",
-    "volume": "430127",
-    "marketCap": "3366004597.00",
+    "lastsale": "$42.90",
+    "netchange": "-0.56",
+    "pctchange": "-1.289%",
+    "volume": "790000",
+    "marketCap": "3322632242.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Semiconductors",
@@ -18608,11 +18608,11 @@
   {
     "symbol": "FORR",
     "name": "Forrester Research Inc. Common Stock",
-    "lastsale": "$15.19",
-    "netchange": "0.32",
-    "pctchange": "2.152%",
-    "volume": "50044",
-    "marketCap": "288549240.00",
+    "lastsale": "$15.40",
+    "netchange": "0.21",
+    "pctchange": "1.382%",
+    "volume": "52196",
+    "marketCap": "292538400.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Diversified Commercial Services",
@@ -18622,11 +18622,11 @@
   {
     "symbol": "FORTY",
     "name": "Formula Systems (1985) Ltd. American Depositary Shares",
-    "lastsale": "$89.37",
-    "netchange": "1.59",
-    "pctchange": "1.811%",
-    "volume": "361",
-    "marketCap": "1368939900.00",
+    "lastsale": "$90.55",
+    "netchange": "1.18",
+    "pctchange": "1.32%",
+    "volume": "634",
+    "marketCap": "1387014747.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18636,11 +18636,11 @@
   {
     "symbol": "FOSL",
     "name": "Fossil Group Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.03",
-    "pctchange": "1.724%",
-    "volume": "338660",
-    "marketCap": "94153334.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.01",
+    "pctchange": "-0.565%",
+    "volume": "333012",
+    "marketCap": "93621394.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -18651,9 +18651,9 @@
     "symbol": "FOSLL",
     "name": "Fossil Group Inc. 7% Senior Notes due 2026",
     "lastsale": "$14.61",
-    "netchange": "0.02",
-    "pctchange": "0.137%",
-    "volume": "18084",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10857",
     "marketCap": "777163960.00",
     "country": "United States",
     "ipoyear": "",
@@ -18664,11 +18664,11 @@
   {
     "symbol": "FOX",
     "name": "Fox Corporation Class B Common Stock",
-    "lastsale": "$45.66",
-    "netchange": "-0.28",
-    "pctchange": "-0.609%",
-    "volume": "817035",
-    "marketCap": "20854573979.00",
+    "lastsale": "$45.64",
+    "netchange": "-0.02",
+    "pctchange": "-0.044%",
+    "volume": "1696287",
+    "marketCap": "20845439255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18678,11 +18678,11 @@
   {
     "symbol": "FOXA",
     "name": "Fox Corporation Class A Common Stock",
-    "lastsale": "$48.00",
-    "netchange": "-0.32",
-    "pctchange": "-0.662%",
-    "volume": "3970549",
-    "marketCap": "22090916544.00",
+    "lastsale": "$47.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.208%",
+    "volume": "4703964",
+    "marketCap": "22044893801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18692,11 +18692,11 @@
   {
     "symbol": "FOXF",
     "name": "Fox Factory Holding Corp. Common Stock",
-    "lastsale": "$28.62",
-    "netchange": "0.07",
-    "pctchange": "0.245%",
-    "volume": "309202",
-    "marketCap": "1192978794.00",
+    "lastsale": "$29.33",
+    "netchange": "0.71",
+    "pctchange": "2.481%",
+    "volume": "483352",
+    "marketCap": "1222574005.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Motor Vehicles",
@@ -18706,11 +18706,11 @@
   {
     "symbol": "FOXX",
     "name": "Foxx Development Holdings Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.26",
-    "pctchange": "-6.25%",
-    "volume": "33197",
-    "marketCap": "28394328.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.21",
+    "pctchange": "-5.385%",
+    "volume": "16537",
+    "marketCap": "26865403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18721,9 +18721,9 @@
     "symbol": "FOXXW",
     "name": "Foxx Development Holdings Inc. Warrant",
     "lastsale": "$0.135",
-    "netchange": "-0.0049",
-    "pctchange": "-3.503%",
-    "volume": "632",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1271",
     "marketCap": "982881.00",
     "country": "United States",
     "ipoyear": "",
@@ -18734,11 +18734,11 @@
   {
     "symbol": "FPAY",
     "name": "FlexShopper Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "133507",
-    "marketCap": "35626072.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.03",
+    "pctchange": "-1.807%",
+    "volume": "314503",
+    "marketCap": "34982227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -18748,11 +18748,11 @@
   {
     "symbol": "FRAF",
     "name": "Franklin Financial Services Corporation Common Stock",
-    "lastsale": "$33.40",
-    "netchange": "0.19",
-    "pctchange": "0.572%",
-    "volume": "14186",
-    "marketCap": "147484614.00",
+    "lastsale": "$33.10",
+    "netchange": "-0.30",
+    "pctchange": "-0.898%",
+    "volume": "14723",
+    "marketCap": "146159902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18762,11 +18762,11 @@
   {
     "symbol": "FRBA",
     "name": "First Bank Common Stock",
-    "lastsale": "$13.82",
-    "netchange": "0.13",
-    "pctchange": "0.95%",
-    "volume": "38039",
-    "marketCap": "347357449.00",
+    "lastsale": "$13.91",
+    "netchange": "0.09",
+    "pctchange": "0.651%",
+    "volume": "46248",
+    "marketCap": "349619546.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Commercial Banks",
@@ -18776,11 +18776,11 @@
   {
     "symbol": "FRGT",
     "name": "Freight Technologies Inc. Ordinary Shares",
-    "lastsale": "$1.36",
-    "netchange": "-0.03",
-    "pctchange": "-2.158%",
-    "volume": "51119",
-    "marketCap": "1949968.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.735%",
+    "volume": "123958",
+    "marketCap": "1935630.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Professional Services",
@@ -18790,11 +18790,11 @@
   {
     "symbol": "FRHC",
     "name": "Freedom Holding Corp. Common Stock",
-    "lastsale": "$134.63",
-    "netchange": "0.60",
-    "pctchange": "0.448%",
-    "volume": "112664",
-    "marketCap": "8160249701.00",
+    "lastsale": "$134.89",
+    "netchange": "0.26",
+    "pctchange": "0.193%",
+    "volume": "127817",
+    "marketCap": "8176008929.00",
     "country": "Kazakhstan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18804,11 +18804,11 @@
   {
     "symbol": "FRME",
     "name": "First Merchants Corporation Common Stock",
-    "lastsale": "$40.27",
-    "netchange": "0.32",
-    "pctchange": "0.801%",
-    "volume": "530176",
-    "marketCap": "2362684311.00",
+    "lastsale": "$40.51",
+    "netchange": "0.24",
+    "pctchange": "0.596%",
+    "volume": "177511",
+    "marketCap": "2376765370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18819,9 +18819,9 @@
     "symbol": "FRMEP",
     "name": "First Merchants Corporation Depository Shares",
     "lastsale": "$25.6499",
-    "netchange": "-0.0001",
+    "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "731",
+    "volume": "662",
     "marketCap": "1504907284.00",
     "country": "United States",
     "ipoyear": "",
@@ -18832,11 +18832,11 @@
   {
     "symbol": "FROG",
     "name": "JFrog Ltd. Ordinary Shares",
-    "lastsale": "$32.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.092%",
-    "volume": "1388196",
-    "marketCap": "3653695160.00",
+    "lastsale": "$33.92",
+    "netchange": "1.17",
+    "pctchange": "3.573%",
+    "volume": "1188881",
+    "marketCap": "3784224117.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -18846,11 +18846,11 @@
   {
     "symbol": "FRPH",
     "name": "FRP Holdings Inc. Common Stock",
-    "lastsale": "$30.44",
-    "netchange": "0.17",
-    "pctchange": "0.562%",
-    "volume": "36347",
-    "marketCap": "579287629.00",
+    "lastsale": "$30.21",
+    "netchange": "-0.23",
+    "pctchange": "-0.756%",
+    "volume": "36007",
+    "marketCap": "574910620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -18860,11 +18860,11 @@
   {
     "symbol": "FRPT",
     "name": "Freshpet Inc. Common Stock",
-    "lastsale": "$156.96",
-    "netchange": "2.01",
-    "pctchange": "1.297%",
-    "volume": "391599",
-    "marketCap": "7618332832.00",
+    "lastsale": "$156.30",
+    "netchange": "-0.66",
+    "pctchange": "-0.42%",
+    "volume": "511327",
+    "marketCap": "7586298558.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Packaged Foods",
@@ -18875,9 +18875,9 @@
     "symbol": "FRSH",
     "name": "Freshworks Inc. Class A Common Stock",
     "lastsale": "$17.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.115%",
-    "volume": "3355055",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4191981",
     "marketCap": "5281782410.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -18888,11 +18888,11 @@
   {
     "symbol": "FRST",
     "name": "Primis Financial Corp. Common Stock",
-    "lastsale": "$11.31",
-    "netchange": "0.09",
-    "pctchange": "0.802%",
-    "volume": "44811",
-    "marketCap": "279614122.00",
+    "lastsale": "$11.43",
+    "netchange": "0.12",
+    "pctchange": "1.061%",
+    "volume": "29929",
+    "marketCap": "282580850.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -18902,11 +18902,11 @@
   {
     "symbol": "FRSX",
     "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares",
-    "lastsale": "$1.36",
-    "netchange": "-0.085",
+    "lastsale": "$1.28",
+    "netchange": "-0.08",
     "pctchange": "-5.882%",
-    "volume": "706608",
-    "marketCap": "20843272.00",
+    "volume": "1089788",
+    "marketCap": "19617197.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18916,11 +18916,11 @@
   {
     "symbol": "FSBC",
     "name": "Five Star Bancorp Common Stock",
-    "lastsale": "$30.27",
-    "netchange": "0.17",
-    "pctchange": "0.565%",
-    "volume": "35286",
-    "marketCap": "645328642.00",
+    "lastsale": "$30.82",
+    "netchange": "0.55",
+    "pctchange": "1.817%",
+    "volume": "32787",
+    "marketCap": "657054138.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18930,11 +18930,11 @@
   {
     "symbol": "FSBW",
     "name": "FS Bancorp Inc. Common Stock",
-    "lastsale": "$40.75",
-    "netchange": "-0.25",
-    "pctchange": "-0.61%",
-    "volume": "9270",
-    "marketCap": "318549759.00",
+    "lastsale": "$41.93",
+    "netchange": "1.18",
+    "pctchange": "2.896%",
+    "volume": "13940",
+    "marketCap": "327774022.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Banks",
@@ -18944,11 +18944,11 @@
   {
     "symbol": "FSEA",
     "name": "First Seacoast Bancorp Inc. Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3386",
-    "marketCap": "46764033.00",
+    "lastsale": "$10.00",
+    "netchange": "0.04",
+    "pctchange": "0.402%",
+    "volume": "1915",
+    "marketCap": "46951840.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Savings Institutions",
@@ -18958,11 +18958,11 @@
   {
     "symbol": "FSFG",
     "name": "First Savings Financial Group Inc. Common Stock",
-    "lastsale": "$25.18",
-    "netchange": "-0.36",
-    "pctchange": "-1.41%",
-    "volume": "9148",
-    "marketCap": "173695593.00",
+    "lastsale": "$25.58",
+    "netchange": "0.40",
+    "pctchange": "1.589%",
+    "volume": "17761",
+    "marketCap": "176454856.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Savings Institutions",
@@ -18972,10 +18972,10 @@
   {
     "symbol": "FSHP",
     "name": "Flag Ship Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6790",
+    "lastsale": "$10.19",
+    "netchange": "0.02",
+    "pctchange": "0.197%",
+    "volume": "6244",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19000,11 +19000,11 @@
   {
     "symbol": "FSLR",
     "name": "First Solar Inc. Common Stock",
-    "lastsale": "$192.88",
-    "netchange": "1.99",
-    "pctchange": "1.042%",
-    "volume": "1538894",
-    "marketCap": "20649295348.00",
+    "lastsale": "$183.51",
+    "netchange": "-9.37",
+    "pctchange": "-4.858%",
+    "volume": "3360570",
+    "marketCap": "19646164399.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -19014,11 +19014,11 @@
   {
     "symbol": "FSTR",
     "name": "L.B. Foster Company Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "0.43",
-    "pctchange": "1.57%",
-    "volume": "18800",
-    "marketCap": "301293243.00",
+    "lastsale": "$27.75",
+    "netchange": "-0.07",
+    "pctchange": "-0.252%",
+    "volume": "53610",
+    "marketCap": "300535136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -19028,11 +19028,11 @@
   {
     "symbol": "FSUN",
     "name": "FirstSun Capital Bancorp Common Stock",
-    "lastsale": "$39.49",
-    "netchange": "0.49",
-    "pctchange": "1.256%",
-    "volume": "23650",
-    "marketCap": "1092564064.00",
+    "lastsale": "$40.30",
+    "netchange": "0.81",
+    "pctchange": "2.051%",
+    "volume": "46298",
+    "marketCap": "1114974216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19042,11 +19042,11 @@
   {
     "symbol": "FSV",
     "name": "FirstService Corporation Common Shares",
-    "lastsale": "$182.36",
-    "netchange": "2.30",
-    "pctchange": "1.277%",
-    "volume": "65852",
-    "marketCap": "8209170462.00",
+    "lastsale": "$182.63",
+    "netchange": "0.27",
+    "pctchange": "0.148%",
+    "volume": "165488",
+    "marketCap": "8221324860.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19056,11 +19056,11 @@
   {
     "symbol": "FTAI",
     "name": "FTAI Aviation Ltd. Common Stock",
-    "lastsale": "$112.38",
-    "netchange": "-7.62",
-    "pctchange": "-6.35%",
-    "volume": "5547398",
-    "marketCap": "11524532926.00",
+    "lastsale": "$83.79",
+    "netchange": "-28.59",
+    "pctchange": "-25.44%",
+    "volume": "18420937",
+    "marketCap": "8592637603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19070,11 +19070,11 @@
   {
     "symbol": "FTAIM",
     "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.92",
-    "netchange": "-0.23",
-    "pctchange": "-0.88%",
-    "volume": "4293",
-    "marketCap": "2658087680.00",
+    "lastsale": "$25.61",
+    "netchange": "-0.31",
+    "pctchange": "-1.196%",
+    "volume": "134925",
+    "marketCap": "2626297279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19084,11 +19084,11 @@
   {
     "symbol": "FTAIN",
     "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.26",
-    "netchange": "0.0201",
-    "pctchange": "0.08%",
-    "volume": "41424",
-    "marketCap": "2590404892.00",
+    "lastsale": "$24.85",
+    "netchange": "-0.41",
+    "pctchange": "-1.623%",
+    "volume": "95295",
+    "marketCap": "2548359523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19098,11 +19098,11 @@
   {
     "symbol": "FTAIO",
     "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.26",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "66882",
-    "marketCap": "2590404892.00",
+    "lastsale": "$25.33",
+    "netchange": "0.07",
+    "pctchange": "0.277%",
+    "volume": "218409",
+    "marketCap": "2597583369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19112,11 +19112,11 @@
   {
     "symbol": "FTCI",
     "name": "FTC Solar Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.966%",
-    "volume": "39828",
-    "marketCap": "52384544.00",
+    "lastsale": "$3.73",
+    "netchange": "-0.37",
+    "pctchange": "-9.024%",
+    "volume": "97078",
+    "marketCap": "47657158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -19126,11 +19126,11 @@
   {
     "symbol": "FTDR",
     "name": "Frontdoor Inc. Common Stock",
-    "lastsale": "$58.53",
-    "netchange": "1.48",
-    "pctchange": "2.594%",
-    "volume": "537025",
-    "marketCap": "4437998328.00",
+    "lastsale": "$58.91",
+    "netchange": "0.38",
+    "pctchange": "0.649%",
+    "volume": "577445",
+    "marketCap": "4466811575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -19140,11 +19140,11 @@
   {
     "symbol": "FTEK",
     "name": "Fuel Tech Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "0.03",
-    "pctchange": "2.97%",
-    "volume": "380990",
-    "marketCap": "31936604.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.04",
+    "pctchange": "-3.846%",
+    "volume": "283376",
+    "marketCap": "30708273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -19154,11 +19154,11 @@
   {
     "symbol": "FTEL",
     "name": "Fitell Corporation Ordinary Shares",
-    "lastsale": "$10.00",
-    "netchange": "0.44",
-    "pctchange": "4.603%",
-    "volume": "514549",
-    "marketCap": "201233860.00",
+    "lastsale": "$9.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.80%",
+    "volume": "505614",
+    "marketCap": "199623989.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -19168,11 +19168,11 @@
   {
     "symbol": "FTFT",
     "name": "Future FinTech Group Inc. Common Stock",
-    "lastsale": "$0.3344",
-    "netchange": "0.0431",
-    "pctchange": "14.796%",
-    "volume": "1547979",
-    "marketCap": "6937973.00",
+    "lastsale": "$0.2866",
+    "netchange": "-0.0479",
+    "pctchange": "-14.32%",
+    "volume": "887669",
+    "marketCap": "5946241.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -19182,11 +19182,11 @@
   {
     "symbol": "FTHM",
     "name": "Fathom Holdings Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "0.04",
-    "pctchange": "2.878%",
-    "volume": "14684",
-    "marketCap": "32346965.00",
+    "lastsale": "$1.45",
+    "netchange": "0.02",
+    "pctchange": "1.399%",
+    "volume": "67204",
+    "marketCap": "32799370.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -19197,9 +19197,9 @@
     "symbol": "FTII",
     "name": "FutureTech II Acquisition Corp. Class A Common Stock",
     "lastsale": "$11.9894",
-    "netchange": "0.6094",
-    "pctchange": "5.355%",
-    "volume": "708",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19238,11 +19238,11 @@
   {
     "symbol": "FTLF",
     "name": "FitLife Brands Inc. Common Stock",
-    "lastsale": "$32.47",
-    "netchange": "0.48",
-    "pctchange": "1.50%",
-    "volume": "14124",
-    "marketCap": "149304885.00",
+    "lastsale": "$32.54",
+    "netchange": "0.07",
+    "pctchange": "0.216%",
+    "volume": "25117",
+    "marketCap": "149626762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -19252,11 +19252,11 @@
   {
     "symbol": "FTNT",
     "name": "Fortinet Inc. Common Stock",
-    "lastsale": "$94.23",
-    "netchange": "0.18",
-    "pctchange": "0.191%",
-    "volume": "4915574",
-    "marketCap": "72222837733.00",
+    "lastsale": "$97.20",
+    "netchange": "2.97",
+    "pctchange": "3.152%",
+    "volume": "3847183",
+    "marketCap": "74499202246.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Computer peripheral equipment",
@@ -19266,11 +19266,11 @@
   {
     "symbol": "FTRE",
     "name": "Fortrea Holdings Inc. Common Stock",
-    "lastsale": "$17.69",
-    "netchange": "-0.12",
-    "pctchange": "-0.674%",
-    "volume": "497588",
-    "marketCap": "1586793000.00",
+    "lastsale": "$18.70",
+    "netchange": "1.01",
+    "pctchange": "5.709%",
+    "volume": "704340",
+    "marketCap": "1677390000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -19280,11 +19280,11 @@
   {
     "symbol": "FUFU",
     "name": "BitFuFu Inc. Class A Ordinary Shares",
-    "lastsale": "$5.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "263823",
-    "marketCap": "842204720.00",
+    "lastsale": "$5.44",
+    "netchange": "0.27",
+    "pctchange": "5.222%",
+    "volume": "160336",
+    "marketCap": "886188332.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19294,11 +19294,11 @@
   {
     "symbol": "FUFUW",
     "name": "BitFuFu Inc. Warrant",
-    "lastsale": "$0.5056",
-    "netchange": "0.0056",
-    "pctchange": "1.12%",
-    "volume": "7057",
-    "marketCap": "82363386.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.0256",
+    "pctchange": "-5.063%",
+    "volume": "7082",
+    "marketCap": "78193088.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19308,11 +19308,11 @@
   {
     "symbol": "FULC",
     "name": "Fulcrum Therapeutics Inc. Common Stock",
-    "lastsale": "$3.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.503%",
-    "volume": "464824",
-    "marketCap": "213597098.00",
+    "lastsale": "$4.00",
+    "netchange": "0.04",
+    "pctchange": "1.01%",
+    "volume": "867973",
+    "marketCap": "215754644.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19322,11 +19322,11 @@
   {
     "symbol": "FULT",
     "name": "Fulton Financial Corporation Common Stock",
-    "lastsale": "$20.86",
-    "netchange": "0.37",
-    "pctchange": "1.806%",
-    "volume": "1901920",
-    "marketCap": "3797050699.00",
+    "lastsale": "$21.11",
+    "netchange": "0.25",
+    "pctchange": "1.198%",
+    "volume": "1839801",
+    "marketCap": "3842557060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19337,9 +19337,9 @@
     "symbol": "FULTP",
     "name": "Fulton Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A",
     "lastsale": "$19.80",
-    "netchange": "-0.06",
-    "pctchange": "-0.302%",
-    "volume": "10932",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8020",
     "marketCap": "3604103732.00",
     "country": "United States",
     "ipoyear": "",
@@ -19350,11 +19350,11 @@
   {
     "symbol": "FUNC",
     "name": "First United Corporation Common Stock",
-    "lastsale": "$32.95",
-    "netchange": "0.12",
-    "pctchange": "0.366%",
-    "volume": "24304",
-    "marketCap": "213141194.00",
+    "lastsale": "$33.00",
+    "netchange": "0.05",
+    "pctchange": "0.152%",
+    "volume": "15508",
+    "marketCap": "213464625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19364,11 +19364,11 @@
   {
     "symbol": "FUND",
     "name": "Sprott Focus Trust Inc. Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "0.06",
-    "pctchange": "0.785%",
-    "volume": "26073",
-    "marketCap": "228178389.00",
+    "lastsale": "$7.735",
+    "netchange": "0.035",
+    "pctchange": "0.455%",
+    "volume": "60089",
+    "marketCap": "229215563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19378,11 +19378,11 @@
   {
     "symbol": "FUSB",
     "name": "First US Bancshares Inc. Common Stock",
-    "lastsale": "$12.34",
-    "netchange": "-0.62",
-    "pctchange": "-4.784%",
-    "volume": "582",
-    "marketCap": "70530590.00",
+    "lastsale": "$12.99",
+    "netchange": "0.65",
+    "pctchange": "5.267%",
+    "volume": "1369",
+    "marketCap": "74245735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19392,11 +19392,11 @@
   {
     "symbol": "FUTU",
     "name": "Futu Holdings Limited American Depositary Shares",
-    "lastsale": "$87.53",
-    "netchange": "7.13",
-    "pctchange": "8.868%",
-    "volume": "5332016",
-    "marketCap": "12061085362.00",
+    "lastsale": "$91.33",
+    "netchange": "3.80",
+    "pctchange": "4.341%",
+    "volume": "5016771",
+    "marketCap": "12584701544.00",
     "country": "Hong Kong",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19406,11 +19406,11 @@
   {
     "symbol": "FVCB",
     "name": "FVCBankcorp Inc. Common Stock",
-    "lastsale": "$11.81",
-    "netchange": "0.07",
-    "pctchange": "0.596%",
-    "volume": "17133",
-    "marketCap": "214994614.00",
+    "lastsale": "$12.28",
+    "netchange": "0.47",
+    "pctchange": "3.98%",
+    "volume": "8800",
+    "marketCap": "223550707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19421,9 +19421,9 @@
     "symbol": "FVN",
     "name": "Future Vision II Acquisition Corporation Ordinary shares",
     "lastsale": "$10.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "854",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "444",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19434,10 +19434,10 @@
   {
     "symbol": "FVNNR",
     "name": "Future Vision II Acquisition Corporation Right",
-    "lastsale": "$0.14",
-    "netchange": "0.01",
-    "pctchange": "7.692%",
-    "volume": "100",
+    "lastsale": "$0.132",
+    "netchange": "-0.008",
+    "pctchange": "-5.714%",
+    "volume": "945",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19448,10 +19448,10 @@
   {
     "symbol": "FVNNU",
     "name": "Future Vision II Acquisition Corporation Units",
-    "lastsale": "$10.515",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.19",
+    "netchange": "-0.325",
+    "pctchange": "-3.091%",
+    "volume": "121",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19462,11 +19462,11 @@
   {
     "symbol": "FWONA",
     "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock",
-    "lastsale": "$83.28",
-    "netchange": "1.20",
-    "pctchange": "1.462%",
-    "volume": "55483",
-    "marketCap": "20712247422.00",
+    "lastsale": "$82.88",
+    "netchange": "-0.40",
+    "pctchange": "-0.48%",
+    "volume": "188697",
+    "marketCap": "20612764966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19476,11 +19476,11 @@
   {
     "symbol": "FWONK",
     "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock",
-    "lastsale": "$91.20",
-    "netchange": "1.20",
-    "pctchange": "1.333%",
-    "volume": "769892",
-    "marketCap": "22682000059.00",
+    "lastsale": "$90.98",
+    "netchange": "-0.22",
+    "pctchange": "-0.241%",
+    "volume": "718438",
+    "marketCap": "22627284708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19490,11 +19490,11 @@
   {
     "symbol": "FWRD",
     "name": "Forward Air Corporation Common Stock",
-    "lastsale": "$33.89",
-    "netchange": "0.84",
-    "pctchange": "2.542%",
-    "volume": "445010",
-    "marketCap": "981264989.00",
+    "lastsale": "$34.85",
+    "netchange": "0.96",
+    "pctchange": "2.833%",
+    "volume": "480604",
+    "marketCap": "1009061223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -19504,11 +19504,11 @@
   {
     "symbol": "FWRG",
     "name": "First Watch Restaurant Group Inc. Common Stock",
-    "lastsale": "$17.78",
-    "netchange": "-0.56",
-    "pctchange": "-3.053%",
-    "volume": "563908",
-    "marketCap": "1076931400.00",
+    "lastsale": "$18.92",
+    "netchange": "1.14",
+    "pctchange": "6.412%",
+    "volume": "424274",
+    "marketCap": "1145980994.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -19518,11 +19518,11 @@
   {
     "symbol": "FXNC",
     "name": "First National Corporation Common Stock",
-    "lastsale": "$24.00",
-    "netchange": "0.72",
-    "pctchange": "3.093%",
-    "volume": "93353",
-    "marketCap": "215287704.00",
+    "lastsale": "$24.15",
+    "netchange": "0.15",
+    "pctchange": "0.625%",
+    "volume": "18526",
+    "marketCap": "216633252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19532,11 +19532,11 @@
   {
     "symbol": "FYBR",
     "name": "Frontier Communications Parent Inc. Common Stock",
-    "lastsale": "$35.64",
-    "netchange": "0.14",
-    "pctchange": "0.394%",
-    "volume": "3371813",
-    "marketCap": "8874894600.00",
+    "lastsale": "$35.74",
+    "netchange": "0.10",
+    "pctchange": "0.281%",
+    "volume": "2760865",
+    "marketCap": "8899796100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -19546,11 +19546,11 @@
   {
     "symbol": "GABC",
     "name": "German American Bancorp Inc. Common Stock",
-    "lastsale": "$39.75",
-    "netchange": "0.28",
-    "pctchange": "0.709%",
-    "volume": "69467",
-    "marketCap": "1179710795.00",
+    "lastsale": "$39.76",
+    "netchange": "0.01",
+    "pctchange": "0.025%",
+    "volume": "58250",
+    "marketCap": "1180007578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19560,11 +19560,11 @@
   {
     "symbol": "GAIA",
     "name": "Gaia Inc. Class A Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "0.63",
-    "pctchange": "13.607%",
-    "volume": "64109",
-    "marketCap": "123436115.00",
+    "lastsale": "$5.13",
+    "netchange": "-0.13",
+    "pctchange": "-2.471%",
+    "volume": "30094",
+    "marketCap": "120385412.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Movies/Entertainment",
@@ -19574,11 +19574,11 @@
   {
     "symbol": "GAIN",
     "name": "Gladstone Investment Corporation Business Development Company",
-    "lastsale": "$13.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.226%",
-    "volume": "140507",
-    "marketCap": "486124838.00",
+    "lastsale": "$13.37",
+    "netchange": "0.12",
+    "pctchange": "0.906%",
+    "volume": "108687",
+    "marketCap": "490527478.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance: Consumer Services",
@@ -19588,10 +19588,10 @@
   {
     "symbol": "GAINI",
     "name": "Gladstone Investment Corporation 7.875% Notes due 2030",
-    "lastsale": "$25.3599",
-    "netchange": "0.0899",
-    "pctchange": "0.356%",
-    "volume": "14607",
+    "lastsale": "$25.35",
+    "netchange": "-0.0099",
+    "pctchange": "-0.039%",
+    "volume": "19167",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19602,11 +19602,11 @@
   {
     "symbol": "GAINL",
     "name": "Gladstone Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.73",
-    "netchange": "-0.0699",
-    "pctchange": "-0.271%",
-    "volume": "10057",
-    "marketCap": "943999402.00",
+    "lastsale": "$25.7142",
+    "netchange": "-0.0158",
+    "pctchange": "-0.061%",
+    "volume": "882",
+    "marketCap": "943419721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19616,11 +19616,11 @@
   {
     "symbol": "GAINN",
     "name": "Gladstone Investment Corporation 5.00% Notes Due 2026",
-    "lastsale": "$24.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24",
-    "marketCap": "898872342.00",
+    "lastsale": "$24.59",
+    "netchange": "0.09",
+    "pctchange": "0.367%",
+    "volume": "9161",
+    "marketCap": "902174322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19630,11 +19630,11 @@
   {
     "symbol": "GAINZ",
     "name": "Gladstone Investment Corporation 4.875% Notes due 2028",
-    "lastsale": "$23.33",
-    "netchange": "0.0399",
-    "pctchange": "0.171%",
-    "volume": "1951",
-    "marketCap": "855946601.00",
+    "lastsale": "$23.3855",
+    "netchange": "0.0555",
+    "pctchange": "0.238%",
+    "volume": "7851",
+    "marketCap": "857982822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19644,11 +19644,11 @@
   {
     "symbol": "GALT",
     "name": "Galectin Therapeutics Inc. Common Stock",
-    "lastsale": "$1.24",
+    "lastsale": "$1.23",
     "netchange": "-0.01",
-    "pctchange": "-0.80%",
-    "volume": "229512",
-    "marketCap": "77824663.00",
+    "pctchange": "-0.806%",
+    "volume": "696373",
+    "marketCap": "77197045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "GAMB",
     "name": "Gambling.com Group Limited Ordinary Shares",
-    "lastsale": "$14.08",
-    "netchange": "0.31",
-    "pctchange": "2.251%",
-    "volume": "179745",
-    "marketCap": "524093490.00",
+    "lastsale": "$14.22",
+    "netchange": "0.14",
+    "pctchange": "0.994%",
+    "volume": "246490",
+    "marketCap": "529304647.00",
     "country": "Jersey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19672,11 +19672,11 @@
   {
     "symbol": "GAME",
     "name": "GameSquare Holdings Inc. Common Stock",
-    "lastsale": "$0.8138",
-    "netchange": "0.0137",
-    "pctchange": "1.712%",
-    "volume": "135332",
-    "marketCap": "24709045.00",
+    "lastsale": "$0.836",
+    "netchange": "0.0222",
+    "pctchange": "2.728%",
+    "volume": "6545347",
+    "marketCap": "25383093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "GAN",
     "name": "GAN Limited Ordinary Shares",
-    "lastsale": "$1.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.538%",
-    "volume": "109802",
-    "marketCap": "84304855.00",
+    "lastsale": "$1.87",
+    "netchange": "0.02",
+    "pctchange": "1.081%",
+    "volume": "363573",
+    "marketCap": "85216259.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -19700,11 +19700,11 @@
   {
     "symbol": "GANX",
     "name": "Gain Therapeutics Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.09",
-    "pctchange": "-3.797%",
-    "volume": "272733",
-    "marketCap": "60477155.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.10",
+    "pctchange": "-4.386%",
+    "volume": "134162",
+    "marketCap": "57824648.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19714,11 +19714,11 @@
   {
     "symbol": "GASS",
     "name": "StealthGas Inc. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "-0.12",
-    "pctchange": "-2.007%",
-    "volume": "105059",
-    "marketCap": "211794030.00",
+    "lastsale": "$5.89",
+    "netchange": "0.03",
+    "pctchange": "0.512%",
+    "volume": "149513",
+    "marketCap": "212878300.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -19731,7 +19731,7 @@
     "lastsale": "$10.86",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1323",
+    "volume": "13",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -19742,11 +19742,11 @@
   {
     "symbol": "GAUZ",
     "name": "Gauzy Ltd. Ordinary Shares",
-    "lastsale": "$10.84",
-    "netchange": "-0.39",
-    "pctchange": "-3.473%",
-    "volume": "35966",
-    "marketCap": "206549794.00",
+    "lastsale": "$11.51",
+    "netchange": "0.67",
+    "pctchange": "6.181%",
+    "volume": "42166",
+    "marketCap": "219316248.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -19759,7 +19759,7 @@
     "lastsale": "$11.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "123",
+    "volume": "148",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19770,10 +19770,10 @@
   {
     "symbol": "GBBKR",
     "name": "Global Blockchain Acquisition Corp. Right",
-    "lastsale": "$0.1425",
-    "netchange": "0.0083",
-    "pctchange": "6.185%",
-    "volume": "100",
+    "lastsale": "$0.135",
+    "netchange": "-0.0075",
+    "pctchange": "-5.263%",
+    "volume": "61763",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19784,10 +19784,10 @@
   {
     "symbol": "GBBKW",
     "name": "Global Blockchain Acquisition Corp. Warrant",
-    "lastsale": "$0.0499",
-    "netchange": "0.0149",
-    "pctchange": "42.571%",
-    "volume": "224290",
+    "lastsale": "$0.0526",
+    "netchange": "0.0027",
+    "pctchange": "5.411%",
+    "volume": "267780",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19798,11 +19798,11 @@
   {
     "symbol": "GBDC",
     "name": "Golub Capital BDC Inc. Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "0.07",
-    "pctchange": "0.457%",
-    "volume": "987729",
-    "marketCap": "4069867771.00",
+    "lastsale": "$15.49",
+    "netchange": "0.09",
+    "pctchange": "0.584%",
+    "volume": "2220583",
+    "marketCap": "4093652713.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -19812,11 +19812,11 @@
   {
     "symbol": "GBIO",
     "name": "Generation Bio Co. Common Stock",
-    "lastsale": "$0.948",
-    "netchange": "0.0017",
-    "pctchange": "0.18%",
-    "volume": "932680",
-    "marketCap": "63319595.00",
+    "lastsale": "$0.9899",
+    "netchange": "0.0419",
+    "pctchange": "4.42%",
+    "volume": "619368",
+    "marketCap": "66118214.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19826,11 +19826,11 @@
   {
     "symbol": "GCBC",
     "name": "Greene County Bancorp Inc. Common Stock",
-    "lastsale": "$26.95",
-    "netchange": "0.51",
-    "pctchange": "1.929%",
-    "volume": "19991",
-    "marketCap": "458873015.00",
+    "lastsale": "$26.97",
+    "netchange": "0.02",
+    "pctchange": "0.074%",
+    "volume": "58293",
+    "marketCap": "459213551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -19840,11 +19840,11 @@
   {
     "symbol": "GCMG",
     "name": "GCM Grosvenor Inc. Class A Common Stock",
-    "lastsale": "$12.99",
-    "netchange": "0.01",
-    "pctchange": "0.077%",
-    "volume": "343321",
-    "marketCap": "2456857051.00",
+    "lastsale": "$13.28",
+    "netchange": "0.29",
+    "pctchange": "2.232%",
+    "volume": "723184",
+    "marketCap": "2511706054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19854,11 +19854,11 @@
   {
     "symbol": "GCMGW",
     "name": "GCM Grosvenor Inc. Warrant",
-    "lastsale": "$1.58",
-    "netchange": "0.0093",
-    "pctchange": "0.592%",
-    "volume": "2039",
-    "marketCap": "298832497.00",
+    "lastsale": "$1.82",
+    "netchange": "0.24",
+    "pctchange": "15.19%",
+    "volume": "383938",
+    "marketCap": "344224775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19868,11 +19868,11 @@
   {
     "symbol": "GCT",
     "name": "GigaCloud Technology Inc Class A Ordinary Shares",
-    "lastsale": "$19.83",
-    "netchange": "0.305",
-    "pctchange": "1.562%",
-    "volume": "1033618",
-    "marketCap": "812467919.00",
+    "lastsale": "$20.62",
+    "netchange": "0.79",
+    "pctchange": "3.984%",
+    "volume": "810277",
+    "marketCap": "844835526.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -19882,11 +19882,11 @@
   {
     "symbol": "GCTK",
     "name": "GlucoTrack Inc. Common Stock",
-    "lastsale": "$0.0849",
-    "netchange": "0.0111",
-    "pctchange": "15.041%",
-    "volume": "463645813",
-    "marketCap": "490045.00",
+    "lastsale": "$0.125",
+    "netchange": "0.0401",
+    "pctchange": "47.232%",
+    "volume": "612512856",
+    "marketCap": "721503.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -19896,11 +19896,11 @@
   {
     "symbol": "GDC",
     "name": "GD Culture Group Limited Common Stock",
-    "lastsale": "$1.9674",
-    "netchange": "0.0274",
-    "pctchange": "1.412%",
-    "volume": "95577",
-    "marketCap": "21970534.00",
+    "lastsale": "$1.9265",
+    "netchange": "-0.0409",
+    "pctchange": "-2.079%",
+    "volume": "23372",
+    "marketCap": "21513792.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Steel/Iron Ore",
@@ -19910,11 +19910,11 @@
   {
     "symbol": "GDEN",
     "name": "Golden Entertainment Inc. Common Stock",
-    "lastsale": "$32.23",
-    "netchange": "0.26",
-    "pctchange": "0.813%",
-    "volume": "136923",
-    "marketCap": "884035091.00",
+    "lastsale": "$33.27",
+    "netchange": "1.04",
+    "pctchange": "3.227%",
+    "volume": "138680",
+    "marketCap": "912561200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19924,25 +19924,39 @@
   {
     "symbol": "GDEV",
     "name": "GDEV Inc. Ordinary Shares",
-    "lastsale": "$18.65",
-    "netchange": "0.14",
-    "pctchange": "0.756%",
-    "volume": "9225",
-    "marketCap": "337683894.00",
+    "lastsale": "$17.50",
+    "netchange": "-1.15",
+    "pctchange": "-6.166%",
+    "volume": "7578",
+    "marketCap": "316861563.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/gdev"
   },
+  {
+    "symbol": "GDEVW",
+    "name": "GDEV Inc. Warrant",
+    "lastsale": "$0.0486",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
+    "marketCap": "879970.00",
+    "country": "Cyprus",
+    "ipoyear": "",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/gdevw"
+  },
   {
     "symbol": "GDHG",
     "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.30",
-    "netchange": "0.04",
-    "pctchange": "1.77%",
-    "volume": "267930",
-    "marketCap": "9041300.00",
+    "lastsale": "$2.39",
+    "netchange": "0.09",
+    "pctchange": "3.913%",
+    "volume": "274848",
+    "marketCap": "9395090.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19952,11 +19966,11 @@
   {
     "symbol": "GDRX",
     "name": "GoodRx Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "0.15",
-    "pctchange": "3.394%",
-    "volume": "1843666",
-    "marketCap": "1741819836.00",
+    "lastsale": "$4.71",
+    "netchange": "0.14",
+    "pctchange": "3.063%",
+    "volume": "1457858",
+    "marketCap": "1795179743.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -19966,11 +19980,11 @@
   {
     "symbol": "GDS",
     "name": "GDS Holdings Limited ADS",
-    "lastsale": "$23.52",
-    "netchange": "0.80",
-    "pctchange": "3.521%",
-    "volume": "1787614",
-    "marketCap": "4572231858.00",
+    "lastsale": "$22.855",
+    "netchange": "-0.665",
+    "pctchange": "-2.827%",
+    "volume": "1248777",
+    "marketCap": "4442957445.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -19983,7 +19997,7 @@
     "lastsale": "$11.29",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "18",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19994,10 +20008,10 @@
   {
     "symbol": "GDSTR",
     "name": "Goldenstone Acquisition Limited Rights",
-    "lastsale": "$0.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$0.1502",
+    "netchange": "-0.0298",
+    "pctchange": "-16.556%",
+    "volume": "17472",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20008,10 +20022,10 @@
   {
     "symbol": "GDSTW",
     "name": "Goldenstone Acquisition Limited Warrants",
-    "lastsale": "$0.0349",
-    "netchange": "0.0097",
-    "pctchange": "38.492%",
-    "volume": "3108",
+    "lastsale": "$0.034",
+    "netchange": "-0.0009",
+    "pctchange": "-2.579%",
+    "volume": "2426",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20022,11 +20036,11 @@
   {
     "symbol": "GDTC",
     "name": "CytoMed Therapeutics Limited Ordinary Shares",
-    "lastsale": "$2.38",
-    "netchange": "-0.01",
-    "pctchange": "-0.418%",
-    "volume": "17375",
-    "marketCap": "27465200.00",
+    "lastsale": "$2.47",
+    "netchange": "0.09",
+    "pctchange": "3.782%",
+    "volume": "14641",
+    "marketCap": "28503800.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20036,11 +20050,11 @@
   {
     "symbol": "GDYN",
     "name": "Grid Dynamics Holdings Inc. Class A Common Stock",
-    "lastsale": "$21.06",
-    "netchange": "0.41",
-    "pctchange": "1.985%",
-    "volume": "498635",
-    "marketCap": "1617639513.00",
+    "lastsale": "$20.80",
+    "netchange": "-0.26",
+    "pctchange": "-1.235%",
+    "volume": "593695",
+    "marketCap": "1597668654.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -20050,11 +20064,11 @@
   {
     "symbol": "GECC",
     "name": "Great Elm Capital Corp. Common Stock",
-    "lastsale": "$10.69",
-    "netchange": "-0.07",
-    "pctchange": "-0.651%",
-    "volume": "10347",
-    "marketCap": "81264952.00",
+    "lastsale": "$10.87",
+    "netchange": "0.18",
+    "pctchange": "1.684%",
+    "volume": "26101",
+    "marketCap": "82633305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20064,10 +20078,10 @@
   {
     "symbol": "GECCH",
     "name": "Great Elm Capital Corp. 8.125% Notes Due 2029",
-    "lastsale": "$24.55",
-    "netchange": "-0.12",
-    "pctchange": "-0.486%",
-    "volume": "26524",
+    "lastsale": "$24.625",
+    "netchange": "0.075",
+    "pctchange": "0.305%",
+    "volume": "2250",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20078,10 +20092,10 @@
   {
     "symbol": "GECCI",
     "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029",
-    "lastsale": "$25.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44",
+    "lastsale": "$25.0501",
+    "netchange": "-0.0399",
+    "pctchange": "-0.159%",
+    "volume": "223",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20093,9 +20107,9 @@
     "symbol": "GECCO",
     "name": "Great Elm Capital Corp. 5.875% Notes due 2026",
     "lastsale": "$24.7111",
-    "netchange": "-0.2773",
-    "pctchange": "-1.11%",
-    "volume": "503",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20106,10 +20120,10 @@
   {
     "symbol": "GECCZ",
     "name": "Great Elm Capital Corp. 8.75% Notes due 2028",
-    "lastsale": "$25.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "79",
+    "lastsale": "$25.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "244",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20120,11 +20134,11 @@
   {
     "symbol": "GEG",
     "name": "Great Elm Group Inc. Common Stock",
-    "lastsale": "$1.805",
-    "netchange": "-0.015",
-    "pctchange": "-0.824%",
-    "volume": "3628",
-    "marketCap": "53687442.00",
+    "lastsale": "$1.81",
+    "netchange": "0.005",
+    "pctchange": "0.277%",
+    "volume": "2245",
+    "marketCap": "53836160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20134,11 +20148,11 @@
   {
     "symbol": "GEGGL",
     "name": "Great Elm Group Inc.  7.25% Notes due 2027",
-    "lastsale": "$24.00",
-    "netchange": "0.35",
-    "pctchange": "1.48%",
-    "volume": "6481",
-    "marketCap": "713849640.00",
+    "lastsale": "$23.57",
+    "netchange": "-0.43",
+    "pctchange": "-1.792%",
+    "volume": "9390",
+    "marketCap": "701059834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20148,11 +20162,11 @@
   {
     "symbol": "GEHC",
     "name": "GE HealthCare Technologies Inc. Common Stock ",
-    "lastsale": "$84.74",
-    "netchange": "-0.26",
-    "pctchange": "-0.306%",
-    "volume": "2855157",
-    "marketCap": "38715416240.00",
+    "lastsale": "$87.34",
+    "netchange": "2.60",
+    "pctchange": "3.068%",
+    "volume": "2861817",
+    "marketCap": "39903285986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -20162,11 +20176,11 @@
   {
     "symbol": "GELS",
     "name": "Gelteq Limited Ordinary Shares",
-    "lastsale": "$2.19",
-    "netchange": "0.04",
-    "pctchange": "1.86%",
-    "volume": "96503",
-    "marketCap": "20669384.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.09",
+    "pctchange": "-4.11%",
+    "volume": "40464",
+    "marketCap": "19819958.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20176,11 +20190,11 @@
   {
     "symbol": "GEN",
     "name": "Gen Digital Inc. Common Stock",
-    "lastsale": "$27.52",
-    "netchange": "0.20",
-    "pctchange": "0.732%",
-    "volume": "3125128",
-    "marketCap": "16957960774.00",
+    "lastsale": "$27.32",
+    "netchange": "-0.20",
+    "pctchange": "-0.727%",
+    "volume": "2499416",
+    "marketCap": "16834719780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20190,11 +20204,11 @@
   {
     "symbol": "GENK",
     "name": "GEN Restaurant Group Inc. Class A Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "-0.03",
-    "pctchange": "-0.42%",
-    "volume": "27364",
-    "marketCap": "233207829.00",
+    "lastsale": "$7.13",
+    "netchange": "0.02",
+    "pctchange": "0.281%",
+    "volume": "21143",
+    "marketCap": "233863829.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -20204,11 +20218,11 @@
   {
     "symbol": "GEOS",
     "name": "Geospace Technologies Corporation Common Stock (Texas)",
-    "lastsale": "$9.74",
-    "netchange": "-0.17",
-    "pctchange": "-1.715%",
-    "volume": "30228",
-    "marketCap": "123789371.00",
+    "lastsale": "$9.84",
+    "netchange": "0.10",
+    "pctchange": "1.027%",
+    "volume": "81678",
+    "marketCap": "125060309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20218,11 +20232,11 @@
   {
     "symbol": "GERN",
     "name": "Geron Corporation Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "-0.03",
-    "pctchange": "-1.027%",
-    "volume": "8637971",
-    "marketCap": "1747007936.00",
+    "lastsale": "$2.96",
+    "netchange": "0.07",
+    "pctchange": "2.422%",
+    "volume": "6251623",
+    "marketCap": "1789323007.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20232,11 +20246,11 @@
   {
     "symbol": "GEVO",
     "name": "Gevo Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5239598",
-    "marketCap": "526696386.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.25",
+    "pctchange": "-11.364%",
+    "volume": "11096197",
+    "marketCap": "466844524.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Major Chemicals",
@@ -20246,11 +20260,11 @@
   {
     "symbol": "GFAI",
     "name": "Guardforce AI Co. Limited Ordinary Shares",
-    "lastsale": "$2.02",
-    "netchange": "0.10",
-    "pctchange": "5.208%",
-    "volume": "2849374",
-    "marketCap": "19857353.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.13",
+    "pctchange": "-6.436%",
+    "volume": "3401310",
+    "marketCap": "18579405.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20260,11 +20274,11 @@
   {
     "symbol": "GFAIW",
     "name": "Guardforce AI Co. Limited Warrant",
-    "lastsale": "$0.3003",
-    "netchange": "-0.0697",
-    "pctchange": "-18.838%",
-    "volume": "50436",
-    "marketCap": "2952061.00",
+    "lastsale": "$0.24",
+    "netchange": "-0.0603",
+    "pctchange": "-20.08%",
+    "volume": "39049",
+    "marketCap": "2359290.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20274,11 +20288,11 @@
   {
     "symbol": "GFS",
     "name": "GlobalFoundries Inc. Ordinary Shares",
-    "lastsale": "$43.10",
-    "netchange": "2.17",
-    "pctchange": "5.302%",
-    "volume": "2501585",
-    "marketCap": "23857926989.00",
+    "lastsale": "$42.68",
+    "netchange": "-0.42",
+    "pctchange": "-0.974%",
+    "volume": "1301276",
+    "marketCap": "23625436749.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -20288,11 +20302,11 @@
   {
     "symbol": "GGAL",
     "name": "Grupo Financiero Galicia S.A. American Depositary Shares",
-    "lastsale": "$67.07",
-    "netchange": "-2.83",
-    "pctchange": "-4.049%",
-    "volume": "1614404",
-    "marketCap": "9890759848.00",
+    "lastsale": "$70.16",
+    "netchange": "3.09",
+    "pctchange": "4.607%",
+    "volume": "1450853",
+    "marketCap": "10346439703.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -20302,11 +20316,11 @@
   {
     "symbol": "GGR",
     "name": "Gogoro Inc. Ordinary Shares",
-    "lastsale": "$0.4679",
-    "netchange": "0.0006",
-    "pctchange": "0.128%",
-    "volume": "429902",
-    "marketCap": "138063253.00",
+    "lastsale": "$0.4623",
+    "netchange": "-0.0056",
+    "pctchange": "-1.197%",
+    "volume": "212389",
+    "marketCap": "136410861.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20316,11 +20330,11 @@
   {
     "symbol": "GGROW",
     "name": "Gogoro Inc. Warrant",
-    "lastsale": "$0.0241",
-    "netchange": "0.0011",
-    "pctchange": "4.783%",
-    "volume": "13352",
-    "marketCap": "7111187.00",
+    "lastsale": "$0.0214",
+    "netchange": "-0.0027",
+    "pctchange": "-11.203%",
+    "volume": "40046",
+    "marketCap": "6314498.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20330,11 +20344,11 @@
   {
     "symbol": "GH",
     "name": "Guardant Health Inc. Common Stock",
-    "lastsale": "$36.66",
-    "netchange": "-0.65",
-    "pctchange": "-1.742%",
-    "volume": "1139296",
-    "marketCap": "4529512076.00",
+    "lastsale": "$45.13",
+    "netchange": "8.47",
+    "pctchange": "23.104%",
+    "volume": "7159018",
+    "marketCap": "5576019640.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical Specialities",
@@ -20344,11 +20358,11 @@
   {
     "symbol": "GHRS",
     "name": "GH Research PLC Ordinary Shares",
-    "lastsale": "$8.88",
-    "netchange": "0.28",
-    "pctchange": "3.256%",
-    "volume": "61084",
-    "marketCap": "462009928.00",
+    "lastsale": "$8.99",
+    "netchange": "0.11",
+    "pctchange": "1.239%",
+    "volume": "107489",
+    "marketCap": "467733024.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20358,11 +20372,11 @@
   {
     "symbol": "GIFI",
     "name": "Gulf Island Fabrication Inc. Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.284%",
-    "volume": "128728",
-    "marketCap": "114961927.00",
+    "lastsale": "$7.21",
+    "netchange": "0.18",
+    "pctchange": "2.56%",
+    "volume": "104381",
+    "marketCap": "117905476.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Metal Fabrications",
@@ -20372,11 +20386,11 @@
   {
     "symbol": "GIFT",
     "name": "Giftify Inc. Common Stock",
-    "lastsale": "$1.0299",
-    "netchange": "0.0199",
-    "pctchange": "1.97%",
-    "volume": "84489",
-    "marketCap": "26954404.00",
+    "lastsale": "$1.03",
+    "netchange": "0.0001",
+    "pctchange": "0.01%",
+    "volume": "77814",
+    "marketCap": "26957021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20389,7 +20403,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "137",
+    "volume": "109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20414,10 +20428,10 @@
   {
     "symbol": "GIGGW",
     "name": "GigCapital7 Corp. Warrant",
-    "lastsale": "$0.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9964",
+    "lastsale": "$0.065",
+    "netchange": "-0.005",
+    "pctchange": "-7.143%",
+    "volume": "1643",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20428,11 +20442,11 @@
   {
     "symbol": "GIGM",
     "name": "GigaMedia Limited Ordinary Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.058",
-    "pctchange": "-3.541%",
-    "volume": "4708",
-    "marketCap": "17462531.00",
+    "lastsale": "$1.60",
+    "netchange": "0.02",
+    "pctchange": "1.266%",
+    "volume": "13782",
+    "marketCap": "17683576.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -20442,11 +20456,11 @@
   {
     "symbol": "GIII",
     "name": "G-III Apparel Group LTD. Common Stock",
-    "lastsale": "$30.91",
-    "netchange": "0.32",
-    "pctchange": "1.046%",
-    "volume": "316958",
-    "marketCap": "1356538113.00",
+    "lastsale": "$31.36",
+    "netchange": "0.45",
+    "pctchange": "1.456%",
+    "volume": "1598787",
+    "marketCap": "1376287132.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Apparel",
@@ -20456,11 +20470,11 @@
   {
     "symbol": "GILD",
     "name": "Gilead Sciences Inc. Common Stock",
-    "lastsale": "$91.84",
-    "netchange": "0.19",
-    "pctchange": "0.207%",
-    "volume": "6852090",
-    "marketCap": "114457056307.00",
+    "lastsale": "$92.96",
+    "netchange": "1.12",
+    "pctchange": "1.22%",
+    "volume": "10545972",
+    "marketCap": "115852874067.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20470,11 +20484,11 @@
   {
     "symbol": "GILT",
     "name": "Gilat Satellite Networks Ltd. Ordinary Shares",
-    "lastsale": "$6.67",
-    "netchange": "0.09",
-    "pctchange": "1.368%",
-    "volume": "267110",
-    "marketCap": "380297294.00",
+    "lastsale": "$7.01",
+    "netchange": "0.34",
+    "pctchange": "5.097%",
+    "volume": "788408",
+    "marketCap": "399682763.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -20484,24 +20498,38 @@
   {
     "symbol": "GIPR",
     "name": "Generation Income Properties Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.065",
-    "pctchange": "3.812%",
-    "volume": "9936",
-    "marketCap": "9599043.00",
+    "lastsale": "$1.794",
+    "netchange": "0.024",
+    "pctchange": "1.356%",
+    "volume": "26957",
+    "marketCap": "9729199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/gipr"
   },
+  {
+    "symbol": "GIPRW",
+    "name": "Generation Income Properties Inc Warrant",
+    "lastsale": "$0.19",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
+    "marketCap": "1030406.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Real Estate Investment Trusts",
+    "sector": "Real Estate",
+    "url": "/market-activity/stocks/giprw"
+  },
   {
     "symbol": "GITS",
     "name": "Global Interactive Technologies Inc. Common Stock",
-    "lastsale": "$0.185",
-    "netchange": "-0.008",
-    "pctchange": "-4.145%",
-    "volume": "257848",
+    "lastsale": "$0.179",
+    "netchange": "-0.006",
+    "pctchange": "-3.243%",
+    "volume": "191404",
     "marketCap": "0.00",
     "country": "South Korea",
     "ipoyear": "2023",
@@ -20513,9 +20541,9 @@
     "symbol": "GLAC",
     "name": "Global Lights Acquisition Corp Ordinary Shares",
     "lastsale": "$10.70",
-    "netchange": "0.01",
-    "pctchange": "0.094%",
-    "volume": "2223",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "280",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -20526,11 +20554,11 @@
   {
     "symbol": "GLAD",
     "name": "Gladstone Capital Corporation Common Stock",
-    "lastsale": "$29.80",
-    "netchange": "0.05",
-    "pctchange": "0.168%",
-    "volume": "83608",
-    "marketCap": "665429590.00",
+    "lastsale": "$30.26",
+    "netchange": "0.46",
+    "pctchange": "1.544%",
+    "volume": "167852",
+    "marketCap": "675701322.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Textiles",
@@ -20540,11 +20568,11 @@
   {
     "symbol": "GLADZ",
     "name": "Gladstone Capital Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.53",
-    "netchange": "-0.029",
-    "pctchange": "-0.113%",
-    "volume": "1468",
-    "marketCap": "555391083.00",
+    "lastsale": "$25.57",
+    "netchange": "0.04",
+    "pctchange": "0.157%",
+    "volume": "5591",
+    "marketCap": "556261261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -20554,11 +20582,11 @@
   {
     "symbol": "GLBE",
     "name": "Global-E Online Ltd. Ordinary Shares",
-    "lastsale": "$56.10",
-    "netchange": "0.18",
-    "pctchange": "0.322%",
-    "volume": "866963",
-    "marketCap": "9299916575.00",
+    "lastsale": "$57.16",
+    "netchange": "1.06",
+    "pctchange": "1.889%",
+    "volume": "668058",
+    "marketCap": "9475636924.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20568,11 +20596,11 @@
   {
     "symbol": "GLBS",
     "name": "Globus Maritime Limited Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "0.0001",
-    "pctchange": "0.008%",
-    "volume": "11855",
-    "marketCap": "26962814.00",
+    "lastsale": "$1.32",
+    "netchange": "0.01",
+    "pctchange": "0.763%",
+    "volume": "49943",
+    "marketCap": "27168637.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20582,11 +20610,11 @@
   {
     "symbol": "GLBZ",
     "name": "Glen Burnie Bancorp Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "0.0847",
-    "pctchange": "1.492%",
-    "volume": "4962",
-    "marketCap": "16707923.00",
+    "lastsale": "$5.675",
+    "netchange": "-0.085",
+    "pctchange": "-1.476%",
+    "volume": "16261",
+    "marketCap": "16461365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -20596,11 +20624,11 @@
   {
     "symbol": "GLDD",
     "name": "Great Lakes Dredge & Dock Corporation Common Stock",
-    "lastsale": "$12.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "650401",
-    "marketCap": "808610245.00",
+    "lastsale": "$12.44",
+    "netchange": "0.42",
+    "pctchange": "3.494%",
+    "volume": "608608",
+    "marketCap": "836864513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20610,11 +20638,11 @@
   {
     "symbol": "GLE",
     "name": "Global Engine Group Holding Limited Ordinary Shares",
-    "lastsale": "$1.75",
-    "netchange": "0.23",
-    "pctchange": "15.132%",
-    "volume": "84943",
-    "marketCap": "32025000.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.09",
+    "pctchange": "-5.143%",
+    "volume": "48522",
+    "marketCap": "30378000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -20624,11 +20652,11 @@
   {
     "symbol": "GLMD",
     "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares",
-    "lastsale": "$2.90",
+    "lastsale": "$2.87",
     "netchange": "-0.03",
-    "pctchange": "-1.024%",
-    "volume": "18350",
-    "marketCap": "1866701.00",
+    "pctchange": "-1.034%",
+    "volume": "9265",
+    "marketCap": "1847390.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20638,11 +20666,11 @@
   {
     "symbol": "GLNG",
     "name": "Golar Lng Ltd",
-    "lastsale": "$41.82",
-    "netchange": "0.59",
-    "pctchange": "1.431%",
-    "volume": "1401549",
-    "marketCap": "4344181306.00",
+    "lastsale": "$41.62",
+    "netchange": "-0.20",
+    "pctchange": "-0.478%",
+    "volume": "1211358",
+    "marketCap": "4323405690.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20652,11 +20680,11 @@
   {
     "symbol": "GLPG",
     "name": "Galapagos NV American Depositary Shares",
-    "lastsale": "$23.76",
-    "netchange": "-0.14",
-    "pctchange": "-0.586%",
-    "volume": "216599",
-    "marketCap": "1565714407.00",
+    "lastsale": "$23.83",
+    "netchange": "0.07",
+    "pctchange": "0.295%",
+    "volume": "296605",
+    "marketCap": "1570327202.00",
     "country": "Belgium",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20666,11 +20694,11 @@
   {
     "symbol": "GLPI",
     "name": "Gaming and Leisure Properties Inc. Common Stock",
-    "lastsale": "$48.05",
-    "netchange": "0.06",
-    "pctchange": "0.125%",
-    "volume": "934872",
-    "marketCap": "13184514122.00",
+    "lastsale": "$49.15",
+    "netchange": "1.10",
+    "pctchange": "2.289%",
+    "volume": "1179434",
+    "marketCap": "13486344830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20680,11 +20708,11 @@
   {
     "symbol": "GLRE",
     "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares",
-    "lastsale": "$14.12",
-    "netchange": "0.04",
-    "pctchange": "0.284%",
-    "volume": "56986",
-    "marketCap": "491834801.00",
+    "lastsale": "$14.13",
+    "netchange": "0.01",
+    "pctchange": "0.071%",
+    "volume": "60821",
+    "marketCap": "492183126.00",
     "country": "Cayman Islands",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -20694,11 +20722,11 @@
   {
     "symbol": "GLSI",
     "name": "Greenwich LifeSciences Inc. Common Stock",
-    "lastsale": "$12.87",
-    "netchange": "0.30",
-    "pctchange": "2.387%",
-    "volume": "34805",
-    "marketCap": "169171684.00",
+    "lastsale": "$12.16",
+    "netchange": "-0.71",
+    "pctchange": "-5.517%",
+    "volume": "46824",
+    "marketCap": "159838980.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20708,10 +20736,10 @@
   {
     "symbol": "GLST",
     "name": "Global Star Acquisition Inc. Class A Common Stock",
-    "lastsale": "$11.41",
-    "netchange": "-0.09",
-    "pctchange": "-0.783%",
-    "volume": "2924",
+    "lastsale": "$11.59",
+    "netchange": "0.18",
+    "pctchange": "1.578%",
+    "volume": "3964",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20722,10 +20750,10 @@
   {
     "symbol": "GLSTR",
     "name": "Global Star Acquisition Inc. Right",
-    "lastsale": "$0.2002",
-    "netchange": "0.0001",
-    "pctchange": "0.05%",
-    "volume": "4166",
+    "lastsale": "$0.20",
+    "netchange": "-0.0002",
+    "pctchange": "-0.10%",
+    "volume": "29708",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20736,10 +20764,10 @@
   {
     "symbol": "GLSTU",
     "name": "Global Star Acquisition Inc. Unit",
-    "lastsale": "$12.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "116",
+    "lastsale": "$12.08",
+    "netchange": "-0.11",
+    "pctchange": "-0.902%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20750,10 +20778,10 @@
   {
     "symbol": "GLSTW",
     "name": "Global Star Acquisition Inc. Warrants",
-    "lastsale": "$0.0398",
-    "netchange": "-0.0004",
-    "pctchange": "-0.995%",
-    "volume": "13200",
+    "lastsale": "$0.04",
+    "netchange": "0.0002",
+    "pctchange": "0.503%",
+    "volume": "1025",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20764,11 +20792,11 @@
   {
     "symbol": "GLTO",
     "name": "Galecto Inc. Common Stock",
-    "lastsale": "$5.129",
-    "netchange": "0.499",
-    "pctchange": "10.778%",
-    "volume": "72847",
-    "marketCap": "6754837.00",
+    "lastsale": "$5.76",
+    "netchange": "0.631",
+    "pctchange": "12.303%",
+    "volume": "88924",
+    "marketCap": "7585857.00",
     "country": "Denmark",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20778,11 +20806,11 @@
   {
     "symbol": "GLUE",
     "name": "Monte Rosa Therapeutics Inc. Common Stock",
-    "lastsale": "$5.655",
-    "netchange": "-0.105",
-    "pctchange": "-1.823%",
-    "volume": "631113",
-    "marketCap": "347424765.00",
+    "lastsale": "$5.69",
+    "netchange": "0.035",
+    "pctchange": "0.619%",
+    "volume": "604911",
+    "marketCap": "349575051.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20792,11 +20820,11 @@
   {
     "symbol": "GLXG",
     "name": "Galaxy Payroll Group Limited Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "-0.08",
-    "pctchange": "-6.154%",
-    "volume": "614643",
-    "marketCap": "21655000.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.14",
+    "pctchange": "-11.475%",
+    "volume": "554632",
+    "marketCap": "19170000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -20806,11 +20834,11 @@
   {
     "symbol": "GLYC",
     "name": "GlycoMimetics Inc. Common Stock",
-    "lastsale": "$0.26",
-    "netchange": "0.0078",
-    "pctchange": "3.093%",
-    "volume": "225698",
-    "marketCap": "16765829.00",
+    "lastsale": "$0.2629",
+    "netchange": "0.0029",
+    "pctchange": "1.115%",
+    "volume": "136733",
+    "marketCap": "16952833.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20820,11 +20848,11 @@
   {
     "symbol": "GMAB",
     "name": "Genmab A/S ADS",
-    "lastsale": "$20.80",
-    "netchange": "-0.42",
-    "pctchange": "-1.979%",
-    "volume": "1120112",
-    "marketCap": "13743503280.00",
+    "lastsale": "$21.80",
+    "netchange": "1.00",
+    "pctchange": "4.808%",
+    "volume": "898955",
+    "marketCap": "14404248630.00",
     "country": "Denmark",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20834,11 +20862,11 @@
   {
     "symbol": "GMGI",
     "name": "Golden Matrix Group Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.15",
-    "pctchange": "-6.849%",
-    "volume": "100567",
-    "marketCap": "262961543.00",
+    "lastsale": "$2.05",
+    "netchange": "0.01",
+    "pctchange": "0.49%",
+    "volume": "82262",
+    "marketCap": "264250570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20848,11 +20876,11 @@
   {
     "symbol": "GMM",
     "name": "Global Mofy AI Limited Class A Ordinary Shares",
-    "lastsale": "$3.87",
-    "netchange": "0.09",
-    "pctchange": "2.381%",
-    "volume": "33022",
-    "marketCap": "11343876.00",
+    "lastsale": "$3.90",
+    "netchange": "0.03",
+    "pctchange": "0.775%",
+    "volume": "83287",
+    "marketCap": "11431813.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -20862,11 +20890,11 @@
   {
     "symbol": "GNFT",
     "name": "GENFIT S.A. American Depositary Shares",
-    "lastsale": "$3.47",
-    "netchange": "0.025",
-    "pctchange": "0.726%",
-    "volume": "3904",
-    "marketCap": "172927391.00",
+    "lastsale": "$3.66",
+    "netchange": "0.19",
+    "pctchange": "5.476%",
+    "volume": "4357",
+    "marketCap": "182396038.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20876,11 +20904,11 @@
   {
     "symbol": "GNLN",
     "name": "Greenlane Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.11",
-    "pctchange": "-6.832%",
-    "volume": "103201",
-    "marketCap": "2006274.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.03",
+    "pctchange": "-2.00%",
+    "volume": "80538",
+    "marketCap": "1966149.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Durable Goods",
@@ -20890,11 +20918,11 @@
   {
     "symbol": "GNLX",
     "name": "Genelux Corporation Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.806%",
-    "volume": "55426",
-    "marketCap": "84963935.00",
+    "lastsale": "$2.89",
+    "netchange": "0.43",
+    "pctchange": "17.48%",
+    "volume": "1329950",
+    "marketCap": "99815355.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20904,11 +20932,11 @@
   {
     "symbol": "GNPX",
     "name": "Genprex Inc. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "0.02",
-    "pctchange": "2.857%",
-    "volume": "163275",
-    "marketCap": "6125809.00",
+    "lastsale": "$0.6952",
+    "netchange": "-0.0248",
+    "pctchange": "-3.444%",
+    "volume": "259038",
+    "marketCap": "5914809.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20918,11 +20946,11 @@
   {
     "symbol": "GNSS",
     "name": "Genasys Inc. Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "0.03",
-    "pctchange": "1.038%",
-    "volume": "241696",
-    "marketCap": "131192584.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.04",
+    "pctchange": "-1.37%",
+    "volume": "233557",
+    "marketCap": "129395425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -20932,11 +20960,11 @@
   {
     "symbol": "GNTA",
     "name": "Genenta Science S.p.A. American Depositary Shares",
-    "lastsale": "$3.76",
-    "netchange": "-0.05",
-    "pctchange": "-1.312%",
-    "volume": "22483",
-    "marketCap": "68495762.00",
+    "lastsale": "$3.82",
+    "netchange": "0.06",
+    "pctchange": "1.596%",
+    "volume": "9898",
+    "marketCap": "69588780.00",
     "country": "Italy",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20946,11 +20974,11 @@
   {
     "symbol": "GNTX",
     "name": "Gentex Corporation Common Stock",
-    "lastsale": "$27.97",
-    "netchange": "0.47",
-    "pctchange": "1.709%",
-    "volume": "1410717",
-    "marketCap": "6361264313.00",
+    "lastsale": "$28.35",
+    "netchange": "0.38",
+    "pctchange": "1.359%",
+    "volume": "1466348",
+    "marketCap": "6447688355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20961,9 +20989,9 @@
     "symbol": "GO",
     "name": "Grocery Outlet Holding Corp. Common Stock",
     "lastsale": "$15.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.25%",
-    "volume": "1224135",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1223385",
     "marketCap": "1549325022.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -20974,11 +21002,11 @@
   {
     "symbol": "GOCO",
     "name": "GoHealth Inc. Class A Common Stock",
-    "lastsale": "$13.74",
-    "netchange": "0.22",
-    "pctchange": "1.627%",
-    "volume": "43770",
-    "marketCap": "314722202.00",
+    "lastsale": "$15.06",
+    "netchange": "1.32",
+    "pctchange": "9.607%",
+    "volume": "143533",
+    "marketCap": "344957523.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -20988,10 +21016,10 @@
   {
     "symbol": "GODN",
     "name": "Golden Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$12.70",
-    "netchange": "0.37",
-    "pctchange": "3.001%",
-    "volume": "3614",
+    "lastsale": "$15.99",
+    "netchange": "3.29",
+    "pctchange": "25.906%",
+    "volume": "29958",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -21002,10 +21030,10 @@
   {
     "symbol": "GODNR",
     "name": "Golden Star Acquisition Corporation Rights",
-    "lastsale": "$0.3995",
-    "netchange": "0.0295",
-    "pctchange": "7.973%",
-    "volume": "385150",
+    "lastsale": "$0.4681",
+    "netchange": "0.0686",
+    "pctchange": "17.171%",
+    "volume": "363227",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -21016,10 +21044,10 @@
   {
     "symbol": "GODNU",
     "name": "Golden Star Acquisition Corporation Unit",
-    "lastsale": "$12.84",
-    "netchange": "1.00",
-    "pctchange": "8.446%",
-    "volume": "10140",
+    "lastsale": "$17.50",
+    "netchange": "4.66",
+    "pctchange": "36.293%",
+    "volume": "17947",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -21030,11 +21058,11 @@
   {
     "symbol": "GOEV",
     "name": "Canoo Inc. Class A Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.16",
-    "pctchange": "-10.596%",
-    "volume": "1876328",
-    "marketCap": "19556153.00",
+    "lastsale": "$0.3701",
+    "netchange": "-0.9799",
+    "pctchange": "-72.585%",
+    "volume": "42084928",
+    "marketCap": "5361283.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21044,11 +21072,11 @@
   {
     "symbol": "GOEVW",
     "name": "Canoo Inc. Warrant",
-    "lastsale": "$0.0307",
-    "netchange": "-0.0043",
-    "pctchange": "-12.286%",
-    "volume": "212538",
-    "marketCap": "444721.00",
+    "lastsale": "$0.0084",
+    "netchange": "-0.0223",
+    "pctchange": "-72.638%",
+    "volume": "4855751",
+    "marketCap": "121683.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21058,11 +21086,11 @@
   {
     "symbol": "GOGL",
     "name": "Golden Ocean Group Limited Common Stock",
-    "lastsale": "$8.86",
-    "netchange": "-0.13",
-    "pctchange": "-1.446%",
-    "volume": "2160370",
-    "marketCap": "1768706676.00",
+    "lastsale": "$8.92",
+    "netchange": "0.06",
+    "pctchange": "0.677%",
+    "volume": "1903641",
+    "marketCap": "1780684374.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21072,11 +21100,11 @@
   {
     "symbol": "GOGO",
     "name": "Gogo Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "0.13",
-    "pctchange": "1.684%",
-    "volume": "750150",
-    "marketCap": "987367026.00",
+    "lastsale": "$8.62",
+    "netchange": "0.77",
+    "pctchange": "9.809%",
+    "volume": "1409696",
+    "marketCap": "1084217040.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -21086,11 +21114,11 @@
   {
     "symbol": "GOOD",
     "name": "Gladstone Commercial Corporation Real Estate Investment Trust",
-    "lastsale": "$16.31",
-    "netchange": "-0.08",
-    "pctchange": "-0.488%",
-    "volume": "225748",
-    "marketCap": "716323930.00",
+    "lastsale": "$16.39",
+    "netchange": "0.08",
+    "pctchange": "0.49%",
+    "volume": "240592",
+    "marketCap": "719837475.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate",
@@ -21100,11 +21128,11 @@
   {
     "symbol": "GOODN",
     "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.96",
-    "netchange": "0.1187",
-    "pctchange": "0.52%",
-    "volume": "4252",
-    "marketCap": "976565050.00",
+    "lastsale": "$22.85",
+    "netchange": "-0.11",
+    "pctchange": "-0.479%",
+    "volume": "5950",
+    "marketCap": "971886385.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21114,11 +21142,11 @@
   {
     "symbol": "GOODO",
     "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share",
-    "lastsale": "$20.8354",
-    "netchange": "0.1854",
-    "pctchange": "0.898%",
-    "volume": "13609",
-    "marketCap": "886198756.00",
+    "lastsale": "$21.1612",
+    "netchange": "0.3258",
+    "pctchange": "1.564%",
+    "volume": "9040",
+    "marketCap": "900056112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21128,11 +21156,11 @@
   {
     "symbol": "GOOG",
     "name": "Alphabet Inc. Class C Capital Stock",
-    "lastsale": "$197.55",
-    "netchange": "3.14",
-    "pctchange": "1.615%",
-    "volume": "21977617",
-    "marketCap": "2418209550000.00",
+    "lastsale": "$199.63",
+    "netchange": "2.08",
+    "pctchange": "1.053%",
+    "volume": "18966633",
+    "marketCap": "2443670830000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21142,11 +21170,11 @@
   {
     "symbol": "GOOGL",
     "name": "Alphabet Inc. Class A Common Stock",
-    "lastsale": "$196.00",
-    "netchange": "3.09",
-    "pctchange": "1.602%",
-    "volume": "27627752",
-    "marketCap": "2399236000000.00",
+    "lastsale": "$198.05",
+    "netchange": "2.05",
+    "pctchange": "1.046%",
+    "volume": "29915741",
+    "marketCap": "2424330050000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21156,11 +21184,11 @@
   {
     "symbol": "GORV",
     "name": "Lazydays Holdings Inc. Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "0.037",
-    "pctchange": "4.849%",
-    "volume": "16054",
-    "marketCap": "11352530.00",
+    "lastsale": "$0.78",
+    "netchange": "-0.02",
+    "pctchange": "-2.50%",
+    "volume": "40356",
+    "marketCap": "11068717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -21170,11 +21198,11 @@
   {
     "symbol": "GOSS",
     "name": "Gossamer Bio Inc. Common Stock",
-    "lastsale": "$0.9619",
-    "netchange": "-0.0381",
-    "pctchange": "-3.81%",
-    "volume": "819005",
-    "marketCap": "217970519.00",
+    "lastsale": "$0.922",
+    "netchange": "-0.0399",
+    "pctchange": "-4.148%",
+    "volume": "794638",
+    "marketCap": "208929014.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21185,9 +21213,9 @@
     "symbol": "GOVX",
     "name": "GeoVax Labs Inc. Common Stock",
     "lastsale": "$2.22",
-    "netchange": "-0.02",
-    "pctchange": "-0.893%",
-    "volume": "268841",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "372165",
     "marketCap": "20948073.00",
     "country": "United States",
     "ipoyear": "",
@@ -21195,14 +21223,28 @@
     "sector": "Health Care",
     "url": "/market-activity/stocks/govx"
   },
+  {
+    "symbol": "GOVXW",
+    "name": "GeoVax Labs Inc. Warrants",
+    "lastsale": "$0.125",
+    "netchange": "0.0049",
+    "pctchange": "4.08%",
+    "volume": "2973",
+    "marketCap": "1179509.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Biotechnology: Pharmaceutical Preparations",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/govxw"
+  },
   {
     "symbol": "GP",
     "name": "GreenPower Motor Company Inc. Common Shares",
-    "lastsale": "$0.805",
-    "netchange": "-0.0176",
-    "pctchange": "-2.14%",
-    "volume": "67385",
-    "marketCap": "23740385.00",
+    "lastsale": "$0.81",
+    "netchange": "0.005",
+    "pctchange": "0.621%",
+    "volume": "139999",
+    "marketCap": "23887841.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -21212,10 +21254,10 @@
   {
     "symbol": "GPAT",
     "name": "GP-Act III Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.1709",
-    "netchange": "0.0009",
-    "pctchange": "0.009%",
-    "volume": "323",
+    "lastsale": "$10.17",
+    "netchange": "-0.0009",
+    "pctchange": "-0.009%",
+    "volume": "9986",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21223,13 +21265,27 @@
     "sector": "",
     "url": "/market-activity/stocks/gpat"
   },
+  {
+    "symbol": "GPATU",
+    "name": "GP-Act III Acquisition Corp. Units",
+    "lastsale": "$10.22",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "700",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/gpatu"
+  },
   {
     "symbol": "GPATW",
     "name": "GP-Act III Acquisition Corp. Warrants",
-    "lastsale": "$0.15",
-    "netchange": "0.0067",
-    "pctchange": "4.676%",
-    "volume": "2000",
+    "lastsale": "$0.145",
+    "netchange": "-0.005",
+    "pctchange": "-3.333%",
+    "volume": "2250",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21240,11 +21296,11 @@
   {
     "symbol": "GPCR",
     "name": "Structure Therapeutics Inc. American Depositary Shares",
-    "lastsale": "$27.06",
-    "netchange": "0.08",
-    "pctchange": "0.297%",
-    "volume": "846835",
-    "marketCap": "1549473811.00",
+    "lastsale": "$28.34",
+    "netchange": "1.28",
+    "pctchange": "4.73%",
+    "volume": "706284",
+    "marketCap": "1622767473.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21254,11 +21310,11 @@
   {
     "symbol": "GPRE",
     "name": "Green Plains Inc. Common Stock",
-    "lastsale": "$10.26",
-    "netchange": "0.24",
-    "pctchange": "2.395%",
-    "volume": "2538938",
-    "marketCap": "663321138.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.36",
+    "pctchange": "-3.509%",
+    "volume": "1204459",
+    "marketCap": "640046712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21268,11 +21324,11 @@
   {
     "symbol": "GPRO",
     "name": "GoPro Inc. Class A Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "-0.02",
-    "pctchange": "-1.869%",
-    "volume": "1117315",
-    "marketCap": "162499118.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "1381786",
+    "marketCap": "170237172.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -21282,11 +21338,11 @@
   {
     "symbol": "GRAB",
     "name": "Grab Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$4.50",
-    "netchange": "0.05",
-    "pctchange": "1.124%",
-    "volume": "30381013",
-    "marketCap": "17566843730.00",
+    "lastsale": "$4.61",
+    "netchange": "0.11",
+    "pctchange": "2.444%",
+    "volume": "33998991",
+    "marketCap": "17996255465.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21296,11 +21352,11 @@
   {
     "symbol": "GRABW",
     "name": "Grab Holdings Limited Warrant",
-    "lastsale": "$0.435",
+    "lastsale": "$0.43",
     "netchange": "-0.005",
-    "pctchange": "-1.136%",
-    "volume": "67918",
-    "marketCap": "1698128227.00",
+    "pctchange": "-1.149%",
+    "volume": "47329",
+    "marketCap": "1678609512.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21310,11 +21366,11 @@
   {
     "symbol": "GRAL",
     "name": "GRAIL Inc. Common Stock ",
-    "lastsale": "$17.42",
-    "netchange": "0.015",
-    "pctchange": "0.086%",
-    "volume": "483860",
-    "marketCap": "585325448.00",
+    "lastsale": "$18.49",
+    "netchange": "1.07",
+    "pctchange": "6.142%",
+    "volume": "794132",
+    "marketCap": "621278274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -21324,11 +21380,11 @@
   {
     "symbol": "GRCE",
     "name": "Grace Therapeutics Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "0.30",
-    "pctchange": "8.929%",
-    "volume": "31767",
-    "marketCap": "37112400.00",
+    "lastsale": "$3.72",
+    "netchange": "0.06",
+    "pctchange": "1.639%",
+    "volume": "56006",
+    "marketCap": "37720800.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21338,11 +21394,11 @@
   {
     "symbol": "GREE",
     "name": "Greenidge Generation Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "0.18",
-    "pctchange": "10.405%",
-    "volume": "737396",
-    "marketCap": "21311415.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.02",
+    "pctchange": "-1.047%",
+    "volume": "306609",
+    "marketCap": "21088259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21352,11 +21408,11 @@
   {
     "symbol": "GREEL",
     "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026",
-    "lastsale": "$9.79",
-    "netchange": "-0.0128",
-    "pctchange": "-0.131%",
-    "volume": "5701",
-    "marketCap": "109234950.00",
+    "lastsale": "$10.25",
+    "netchange": "0.46",
+    "pctchange": "4.699%",
+    "volume": "3432",
+    "marketCap": "114367542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21366,11 +21422,11 @@
   {
     "symbol": "GRFS",
     "name": "Grifols S.A. American Depositary Shares",
-    "lastsale": "$7.27",
-    "netchange": "0.03",
-    "pctchange": "0.414%",
-    "volume": "531263",
-    "marketCap": "4998524181.00",
+    "lastsale": "$7.35",
+    "netchange": "0.08",
+    "pctchange": "1.10%",
+    "volume": "593287",
+    "marketCap": "5053528574.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21380,11 +21436,11 @@
   {
     "symbol": "GRI",
     "name": "GRI Bio Inc. Common Stock",
-    "lastsale": "$0.7203",
-    "netchange": "0.0149",
-    "pctchange": "2.112%",
-    "volume": "106439",
-    "marketCap": "6434704.00",
+    "lastsale": "$0.695",
+    "netchange": "-0.0253",
+    "pctchange": "-3.512%",
+    "volume": "171272",
+    "marketCap": "6208689.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21394,11 +21450,11 @@
   {
     "symbol": "GRNQ",
     "name": "Greenpro Capital Corp. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.15",
-    "pctchange": "-12.295%",
-    "volume": "95792",
-    "marketCap": "8106120.00",
+    "lastsale": "$1.15",
+    "netchange": "0.08",
+    "pctchange": "7.477%",
+    "volume": "75291",
+    "marketCap": "8712185.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -21408,11 +21464,11 @@
   {
     "symbol": "GROW",
     "name": "U.S. Global Investors Inc. Class A Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "0.02",
-    "pctchange": "0.83%",
-    "volume": "12647",
-    "marketCap": "32867548.00",
+    "lastsale": "$2.435",
+    "netchange": "0.005",
+    "pctchange": "0.206%",
+    "volume": "18265",
+    "marketCap": "32935177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -21422,11 +21478,11 @@
   {
     "symbol": "GRPN",
     "name": "Groupon Inc. Common Stock",
-    "lastsale": "$10.65",
-    "netchange": "-0.29",
-    "pctchange": "-2.651%",
-    "volume": "840745",
-    "marketCap": "423527517.00",
+    "lastsale": "$10.79",
+    "netchange": "0.14",
+    "pctchange": "1.315%",
+    "volume": "790737",
+    "marketCap": "429095015.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Advertising",
@@ -21436,11 +21492,11 @@
   {
     "symbol": "GRRR",
     "name": "Gorilla Technology Group Inc. Ordinary shares",
-    "lastsale": "$13.435",
-    "netchange": "-1.455",
-    "pctchange": "-9.772%",
-    "volume": "2250268",
-    "marketCap": "149262850.00",
+    "lastsale": "$14.74",
+    "netchange": "1.305",
+    "pctchange": "9.713%",
+    "volume": "2255087",
+    "marketCap": "163761400.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21450,11 +21506,11 @@
   {
     "symbol": "GRRRW",
     "name": "Gorilla Technology Group Inc. Warrant",
-    "lastsale": "$0.59",
-    "netchange": "-0.06",
-    "pctchange": "-9.231%",
-    "volume": "359513",
-    "marketCap": "6554900.00",
+    "lastsale": "$0.6849",
+    "netchange": "0.0949",
+    "pctchange": "16.085%",
+    "volume": "223309",
+    "marketCap": "7609239.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21464,11 +21520,11 @@
   {
     "symbol": "GRVY",
     "name": "GRAVITY Co. Ltd. American Depository Shares",
-    "lastsale": "$60.20",
-    "netchange": "-1.44",
-    "pctchange": "-2.336%",
-    "volume": "17362",
-    "marketCap": "418323780.00",
+    "lastsale": "$61.00",
+    "netchange": "0.80",
+    "pctchange": "1.329%",
+    "volume": "13169",
+    "marketCap": "423882900.00",
     "country": "South Korea",
     "ipoyear": "2005",
     "industry": "Business Services",
@@ -21478,11 +21534,11 @@
   {
     "symbol": "GRWG",
     "name": "GrowGeneration Corp. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.04",
-    "pctchange": "-2.597%",
-    "volume": "733763",
-    "marketCap": "88866777.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.667%",
+    "volume": "584537",
+    "marketCap": "88274332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21492,11 +21548,11 @@
   {
     "symbol": "GRYP",
     "name": "Gryphon Digital Mining Inc Common Stock",
-    "lastsale": "$0.4351",
-    "netchange": "-0.0013",
-    "pctchange": "-0.298%",
-    "volume": "2248530",
-    "marketCap": "22235745.00",
+    "lastsale": "$0.4161",
+    "netchange": "-0.019",
+    "pctchange": "-4.367%",
+    "volume": "2618628",
+    "marketCap": "21264751.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21506,11 +21562,11 @@
   {
     "symbol": "GSBC",
     "name": "Great Southern Bancorp Inc. Common Stock",
-    "lastsale": "$60.42",
-    "netchange": "0.55",
-    "pctchange": "0.919%",
-    "volume": "22009",
-    "marketCap": "705388697.00",
+    "lastsale": "$62.00",
+    "netchange": "1.58",
+    "pctchange": "2.615%",
+    "volume": "57401",
+    "marketCap": "723834810.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Major Banks",
@@ -21520,11 +21576,11 @@
   {
     "symbol": "GSHD",
     "name": "Goosehead Insurance Inc. Class A Common Stock",
-    "lastsale": "$110.35",
-    "netchange": "-4.24",
-    "pctchange": "-3.70%",
-    "volume": "257742",
-    "marketCap": "4094944714.00",
+    "lastsale": "$106.32",
+    "netchange": "1.88",
+    "pctchange": "1.80%",
+    "volume": "293671",
+    "marketCap": "3945396665.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -21534,11 +21590,11 @@
   {
     "symbol": "GSIT",
     "name": "GSI Technology Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "1.20",
-    "pctchange": "43.636%",
-    "volume": "87607940",
-    "marketCap": "100667765.00",
+    "lastsale": "$3.52",
+    "netchange": "-0.43",
+    "pctchange": "-10.886%",
+    "volume": "3085915",
+    "marketCap": "89708995.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Semiconductors",
@@ -21548,11 +21604,11 @@
   {
     "symbol": "GSIW",
     "name": "Garden Stage Limited Ordinary Shares",
-    "lastsale": "$0.645",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "59119",
-    "marketCap": "10078125.00",
+    "lastsale": "$0.6208",
+    "netchange": "-0.0242",
+    "pctchange": "-3.752%",
+    "volume": "80682",
+    "marketCap": "9700000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -21562,11 +21618,11 @@
   {
     "symbol": "GSM",
     "name": "Ferroglobe PLC Ordinary Shares",
-    "lastsale": "$4.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.245%",
-    "volume": "727677",
-    "marketCap": "764692329.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.05",
+    "pctchange": "-1.229%",
+    "volume": "655379",
+    "marketCap": "755298074.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21591,9 +21647,9 @@
     "symbol": "GSRT",
     "name": "GSR III Acquisition Corp. Ordinary Shares",
     "lastsale": "$9.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.101%",
-    "volume": "94636",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "46378",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21604,10 +21660,10 @@
   {
     "symbol": "GSRTR",
     "name": "GSR III Acquisition Corp. Right",
-    "lastsale": "$1.52",
-    "netchange": "0.02",
-    "pctchange": "1.333%",
-    "volume": "611",
+    "lastsale": "$1.50",
+    "netchange": "-0.02",
+    "pctchange": "-1.316%",
+    "volume": "1530",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21618,10 +21674,10 @@
   {
     "symbol": "GSRTU",
     "name": "GSR III Acquisition Corp. Unit",
-    "lastsale": "$10.125",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42",
+    "lastsale": "$10.13",
+    "netchange": "0.005",
+    "pctchange": "0.049%",
+    "volume": "131",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21632,11 +21688,11 @@
   {
     "symbol": "GSUN",
     "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares",
-    "lastsale": "$2.98",
-    "netchange": "0.15",
-    "pctchange": "5.30%",
-    "volume": "4870",
-    "marketCap": "5687479.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.17",
+    "pctchange": "-5.705%",
+    "volume": "19336",
+    "marketCap": "5363026.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21646,11 +21702,11 @@
   {
     "symbol": "GT",
     "name": "The Goodyear Tire & Rubber Company Common Stock",
-    "lastsale": "$9.38",
-    "netchange": "-0.08",
-    "pctchange": "-0.846%",
-    "volume": "4997091",
-    "marketCap": "2672546533.00",
+    "lastsale": "$9.26",
+    "netchange": "-0.12",
+    "pctchange": "-1.279%",
+    "volume": "5450128",
+    "marketCap": "2638356172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -21660,11 +21716,11 @@
   {
     "symbol": "GTBP",
     "name": "GT Biopharma Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.06",
-    "pctchange": "2.575%",
-    "volume": "72495",
-    "marketCap": "5340044.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.08",
+    "pctchange": "-3.347%",
+    "volume": "25593",
+    "marketCap": "5161298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21674,11 +21730,11 @@
   {
     "symbol": "GTEC",
     "name": "Greenland Technologies Holding Corporation Ordinary Shares",
-    "lastsale": "$2.27",
-    "netchange": "0.08",
-    "pctchange": "3.653%",
-    "volume": "382465",
-    "marketCap": "30859583.00",
+    "lastsale": "$2.48",
+    "netchange": "0.21",
+    "pctchange": "9.251%",
+    "volume": "813800",
+    "marketCap": "33714434.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -21688,11 +21744,11 @@
   {
     "symbol": "GTI",
     "name": "Graphjet Technology Class A Ordinary Shares",
-    "lastsale": "$0.4379",
-    "netchange": "-0.0011",
-    "pctchange": "-0.251%",
-    "volume": "1347092",
-    "marketCap": "64258018.00",
+    "lastsale": "$0.34",
+    "netchange": "-0.0979",
+    "pctchange": "-22.357%",
+    "volume": "7264926",
+    "marketCap": "49892044.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -21702,11 +21758,11 @@
   {
     "symbol": "GTIM",
     "name": "Good Times Restaurants Inc. Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "0.07",
-    "pctchange": "2.834%",
-    "volume": "4817",
-    "marketCap": "27107807.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.08",
+    "pctchange": "-3.15%",
+    "volume": "5641",
+    "marketCap": "26254018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21716,11 +21772,11 @@
   {
     "symbol": "GTLB",
     "name": "GitLab Inc. Class A Common Stock",
-    "lastsale": "$63.02",
-    "netchange": "-1.18",
-    "pctchange": "-1.838%",
-    "volume": "1730928",
-    "marketCap": "10228146000.00",
+    "lastsale": "$65.07",
+    "netchange": "2.05",
+    "pctchange": "3.253%",
+    "volume": "3085197",
+    "marketCap": "10560861000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -21730,11 +21786,11 @@
   {
     "symbol": "GTX",
     "name": "Garrett Motion Inc. Common Stock",
-    "lastsale": "$9.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.106%",
-    "volume": "559639",
-    "marketCap": "2005350110.00",
+    "lastsale": "$9.62",
+    "netchange": "0.23",
+    "pctchange": "2.449%",
+    "volume": "686799",
+    "marketCap": "2054469441.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21744,11 +21800,11 @@
   {
     "symbol": "GURE",
     "name": "Gulf Resources Inc. (NV) Common Stock",
-    "lastsale": "$0.66",
-    "netchange": "0.043",
-    "pctchange": "6.969%",
-    "volume": "48538",
-    "marketCap": "7079770.00",
+    "lastsale": "$0.70",
+    "netchange": "0.04",
+    "pctchange": "6.061%",
+    "volume": "270438",
+    "marketCap": "7508847.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21758,10 +21814,10 @@
   {
     "symbol": "GUTS",
     "name": "Fractyl Health Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.01",
-    "pctchange": "-0.552%",
-    "volume": "236375",
+    "lastsale": "$1.815",
+    "netchange": "0.015",
+    "pctchange": "0.833%",
+    "volume": "317500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21773,9 +21829,9 @@
     "symbol": "GV",
     "name": "Visionary Holdings Inc. Common Shares",
     "lastsale": "$2.25",
-    "netchange": "0.02",
-    "pctchange": "0.897%",
-    "volume": "19911",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15962",
     "marketCap": "8492090.00",
     "country": "Canada",
     "ipoyear": "2022",
@@ -21786,11 +21842,11 @@
   {
     "symbol": "GVH",
     "name": "Globavend Holdings Limited Ordinary Shares",
-    "lastsale": "$0.71",
-    "netchange": "0.0284",
-    "pctchange": "4.167%",
-    "volume": "2395",
-    "marketCap": "10383750.00",
+    "lastsale": "$0.6989",
+    "netchange": "-0.0111",
+    "pctchange": "-1.563%",
+    "volume": "13274",
+    "marketCap": "10221413.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -21800,11 +21856,11 @@
   {
     "symbol": "GWAV",
     "name": "Greenwave Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.398",
-    "netchange": "-0.01",
-    "pctchange": "-2.451%",
-    "volume": "1867424",
-    "marketCap": "8906747.00",
+    "lastsale": "$0.446",
+    "netchange": "0.048",
+    "pctchange": "12.06%",
+    "volume": "3821088",
+    "marketCap": "9980928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -21814,11 +21870,11 @@
   {
     "symbol": "GWRS",
     "name": "Global Water Resources Inc. Common Stock",
-    "lastsale": "$11.96",
-    "netchange": "0.0953",
-    "pctchange": "0.803%",
-    "volume": "19751",
-    "marketCap": "289690647.00",
+    "lastsale": "$12.20",
+    "netchange": "0.24",
+    "pctchange": "2.007%",
+    "volume": "30251",
+    "marketCap": "295503837.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Water Supply",
@@ -21828,11 +21884,11 @@
   {
     "symbol": "GXAI",
     "name": "Gaxos.ai Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.05",
-    "pctchange": "2.564%",
-    "volume": "340874",
-    "marketCap": "5741546.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.06",
+    "pctchange": "-3.00%",
+    "volume": "499621",
+    "marketCap": "5569300.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -21842,11 +21898,11 @@
   {
     "symbol": "GYRE",
     "name": "Gyre Therapeutics Inc. Common Stock",
-    "lastsale": "$10.95",
-    "netchange": "0.15",
-    "pctchange": "1.389%",
-    "volume": "48956",
-    "marketCap": "1024059702.00",
+    "lastsale": "$10.96",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "73309",
+    "marketCap": "1024994917.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21856,11 +21912,11 @@
   {
     "symbol": "GYRO",
     "name": "Gyrodyne LLC Common Stock",
-    "lastsale": "$9.22",
-    "netchange": "0.20",
-    "pctchange": "2.217%",
-    "volume": "255",
-    "marketCap": "20277620.00",
+    "lastsale": "$9.26",
+    "netchange": "0.04",
+    "pctchange": "0.434%",
+    "volume": "1440",
+    "marketCap": "20365592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -21870,11 +21926,11 @@
   {
     "symbol": "HAFC",
     "name": "Hanmi Financial Corporation Common Stock",
-    "lastsale": "$22.74",
-    "netchange": "0.12",
-    "pctchange": "0.531%",
-    "volume": "107318",
-    "marketCap": "686665499.00",
+    "lastsale": "$23.06",
+    "netchange": "0.32",
+    "pctchange": "1.407%",
+    "volume": "173407",
+    "marketCap": "696328338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21884,11 +21940,11 @@
   {
     "symbol": "HAIN",
     "name": "Hain Celestial Group Inc. (The) Common Stock",
-    "lastsale": "$4.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.425%",
-    "volume": "1678477",
-    "marketCap": "423010470.00",
+    "lastsale": "$4.86",
+    "netchange": "0.17",
+    "pctchange": "3.625%",
+    "volume": "2219879",
+    "marketCap": "438343472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21898,11 +21954,11 @@
   {
     "symbol": "HALO",
     "name": "Halozyme Therapeutics Inc. Common Stock",
-    "lastsale": "$54.80",
-    "netchange": "-0.57",
-    "pctchange": "-1.029%",
-    "volume": "942028",
-    "marketCap": "6972039600.00",
+    "lastsale": "$55.94",
+    "netchange": "1.14",
+    "pctchange": "2.08%",
+    "volume": "1204214",
+    "marketCap": "7117078380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21912,11 +21968,11 @@
   {
     "symbol": "HAO",
     "name": "Haoxi Health Technology Limited Class A Ordinary Shares",
-    "lastsale": "$0.14",
-    "netchange": "0.002",
-    "pctchange": "1.449%",
-    "volume": "1250790",
-    "marketCap": "7032055.00",
+    "lastsale": "$0.1398",
+    "netchange": "-0.0002",
+    "pctchange": "-0.143%",
+    "volume": "1059246",
+    "marketCap": "7022009.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -21926,11 +21982,11 @@
   {
     "symbol": "HAS",
     "name": "Hasbro Inc. Common Stock",
-    "lastsale": "$57.34",
-    "netchange": "-0.40",
-    "pctchange": "-0.693%",
-    "volume": "1175383",
-    "marketCap": "7999011308.00",
+    "lastsale": "$57.93",
+    "netchange": "0.59",
+    "pctchange": "1.029%",
+    "volume": "1135878",
+    "marketCap": "8081317145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -21940,11 +21996,11 @@
   {
     "symbol": "HBAN",
     "name": "Huntington Bancshares Incorporated Common Stock",
-    "lastsale": "$17.01",
-    "netchange": "0.17",
-    "pctchange": "1.01%",
-    "volume": "31298513",
-    "marketCap": "24712321778.00",
+    "lastsale": "$17.10",
+    "netchange": "0.09",
+    "pctchange": "0.529%",
+    "volume": "22133611",
+    "marketCap": "24843074803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21954,11 +22010,11 @@
   {
     "symbol": "HBANL",
     "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.40",
-    "netchange": "-0.19",
-    "pctchange": "-0.742%",
-    "volume": "6914",
-    "marketCap": "36901409357.00",
+    "lastsale": "$25.60",
+    "netchange": "0.20",
+    "pctchange": "0.787%",
+    "volume": "25445",
+    "marketCap": "37191971635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21968,11 +22024,11 @@
   {
     "symbol": "HBANM",
     "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock",
-    "lastsale": "$23.26",
-    "netchange": "-0.24",
-    "pctchange": "-1.021%",
-    "volume": "6934",
-    "marketCap": "33792392978.00",
+    "lastsale": "$23.395",
+    "netchange": "0.135",
+    "pctchange": "0.58%",
+    "volume": "21828",
+    "marketCap": "33988522516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21982,11 +22038,11 @@
   {
     "symbol": "HBANP",
     "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$18.02",
-    "netchange": "0.02",
-    "pctchange": "0.111%",
-    "volume": "42142",
-    "marketCap": "26179661284.00",
+    "lastsale": "$18.46",
+    "netchange": "0.44",
+    "pctchange": "2.442%",
+    "volume": "79604",
+    "marketCap": "26818898296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21996,11 +22052,11 @@
   {
     "symbol": "HBCP",
     "name": "Home Bancorp Inc. Common Stock",
-    "lastsale": "$46.51",
-    "netchange": "1.10",
-    "pctchange": "2.422%",
-    "volume": "25025",
-    "marketCap": "375618481.00",
+    "lastsale": "$47.12",
+    "netchange": "0.61",
+    "pctchange": "1.312%",
+    "volume": "10689",
+    "marketCap": "380544890.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Banks",
@@ -22010,11 +22066,11 @@
   {
     "symbol": "HBIO",
     "name": "Harvard Bioscience Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "0.01",
-    "pctchange": "0.521%",
-    "volume": "141451",
-    "marketCap": "84180079.00",
+    "lastsale": "$1.95",
+    "netchange": "0.02",
+    "pctchange": "1.036%",
+    "volume": "163019",
+    "marketCap": "85052411.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -22024,11 +22080,11 @@
   {
     "symbol": "HBNC",
     "name": "Horizon Bancorp Inc. Common Stock",
-    "lastsale": "$15.83",
-    "netchange": "0.20",
-    "pctchange": "1.28%",
-    "volume": "149854",
-    "marketCap": "692011901.00",
+    "lastsale": "$15.95",
+    "netchange": "0.12",
+    "pctchange": "0.758%",
+    "volume": "143194",
+    "marketCap": "697257727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22038,11 +22094,11 @@
   {
     "symbol": "HBT",
     "name": "HBT Financial Inc. Common Stock",
-    "lastsale": "$22.25",
-    "netchange": "0.24",
-    "pctchange": "1.09%",
-    "volume": "28158",
-    "marketCap": "702195894.00",
+    "lastsale": "$22.38",
+    "netchange": "0.13",
+    "pctchange": "0.584%",
+    "volume": "26782",
+    "marketCap": "706298611.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -22052,11 +22108,11 @@
   {
     "symbol": "HCAT",
     "name": "Health Catalyst Inc Common Stock",
-    "lastsale": "$5.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.182%",
-    "volume": "1776096",
-    "marketCap": "334053642.00",
+    "lastsale": "$5.68",
+    "netchange": "0.19",
+    "pctchange": "3.461%",
+    "volume": "1360820",
+    "marketCap": "345614697.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -22066,11 +22122,11 @@
   {
     "symbol": "HCKT",
     "name": "Hackett Group Inc (The). Common Stock",
-    "lastsale": "$30.17",
-    "netchange": "0.03",
-    "pctchange": "0.10%",
-    "volume": "54087",
-    "marketCap": "832495261.00",
+    "lastsale": "$30.38",
+    "netchange": "0.21",
+    "pctchange": "0.696%",
+    "volume": "86009",
+    "marketCap": "838289892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22080,11 +22136,11 @@
   {
     "symbol": "HCM",
     "name": "HUTCHMED (China) Limited American Depositary Shares",
-    "lastsale": "$14.20",
-    "netchange": "0.88",
-    "pctchange": "6.607%",
-    "volume": "106735",
-    "marketCap": "2475347110.00",
+    "lastsale": "$14.21",
+    "netchange": "0.01",
+    "pctchange": "0.07%",
+    "volume": "155716",
+    "marketCap": "2477090312.00",
     "country": "Hong Kong",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22094,11 +22150,11 @@
   {
     "symbol": "HCP",
     "name": "HashiCorp Inc. Class A Common Stock",
-    "lastsale": "$34.33",
-    "netchange": "0.02",
-    "pctchange": "0.058%",
-    "volume": "996363",
-    "marketCap": "7018678178.00",
+    "lastsale": "$34.28",
+    "netchange": "-0.05",
+    "pctchange": "-0.146%",
+    "volume": "1552329",
+    "marketCap": "7008455809.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22108,11 +22164,11 @@
   {
     "symbol": "HCSG",
     "name": "Healthcare Services Group Inc. Common Stock",
-    "lastsale": "$11.70",
-    "netchange": "-0.22",
-    "pctchange": "-1.846%",
-    "volume": "291831",
-    "marketCap": "857505367.00",
+    "lastsale": "$11.82",
+    "netchange": "0.12",
+    "pctchange": "1.026%",
+    "volume": "428873",
+    "marketCap": "866300294.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Hospital/Nursing Management",
@@ -22122,11 +22178,11 @@
   {
     "symbol": "HCTI",
     "name": "Healthcare Triangle Inc. Common Stock",
-    "lastsale": "$0.9575",
-    "netchange": "0.1074",
-    "pctchange": "12.634%",
-    "volume": "106806",
-    "marketCap": "5425943.00",
+    "lastsale": "$0.901",
+    "netchange": "-0.0565",
+    "pctchange": "-5.901%",
+    "volume": "71265",
+    "marketCap": "5105770.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22136,10 +22192,10 @@
   {
     "symbol": "HCVI",
     "name": "Hennessy Capital Investment Corp. VI Class A Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.01",
-    "pctchange": "-0.094%",
-    "volume": "1938",
+    "lastsale": "$10.65",
+    "netchange": "0.03",
+    "pctchange": "0.282%",
+    "volume": "1112",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22147,28 +22203,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/hcvi"
   },
-  {
-    "symbol": "HCVIU",
-    "name": "Hennessy Capital Investment Corp. VI Unit",
-    "lastsale": "$10.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hcviu"
-  },
   {
     "symbol": "HCWB",
     "name": "HCW Biologics Inc. Common Stock",
-    "lastsale": "$0.37",
-    "netchange": "0.0116",
-    "pctchange": "3.237%",
-    "volume": "97535",
-    "marketCap": "13994656.00",
+    "lastsale": "$0.35",
+    "netchange": "-0.02",
+    "pctchange": "-5.405%",
+    "volume": "115111",
+    "marketCap": "13238188.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22178,11 +22220,11 @@
   {
     "symbol": "HDL",
     "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares",
-    "lastsale": "$23.29",
-    "netchange": "0.42",
-    "pctchange": "1.836%",
-    "volume": "4999",
-    "marketCap": "1514546371.00",
+    "lastsale": "$24.6601",
+    "netchange": "1.3701",
+    "pctchange": "5.883%",
+    "volume": "3080",
+    "marketCap": "1603643837.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -22192,11 +22234,11 @@
   {
     "symbol": "HDSN",
     "name": "Hudson Technologies Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.06",
-    "pctchange": "0.995%",
-    "volume": "267195",
-    "marketCap": "275258908.00",
+    "lastsale": "$6.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.164%",
+    "volume": "316108",
+    "marketCap": "274806923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -22206,11 +22248,11 @@
   {
     "symbol": "HEES",
     "name": "H&E Equipment Services Inc. Common Stock",
-    "lastsale": "$88.12",
-    "netchange": "-0.63",
-    "pctchange": "-0.71%",
-    "volume": "2010117",
-    "marketCap": "3226154975.00",
+    "lastsale": "$89.46",
+    "netchange": "1.34",
+    "pctchange": "1.521%",
+    "volume": "666741",
+    "marketCap": "3275213619.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Misc Corporate Leasing Services",
@@ -22220,11 +22262,11 @@
   {
     "symbol": "HELE",
     "name": "Helen of Troy Limited Common Stock",
-    "lastsale": "$64.44",
-    "netchange": "-1.46",
-    "pctchange": "-2.215%",
-    "volume": "391776",
-    "marketCap": "1472823821.00",
+    "lastsale": "$65.08",
+    "netchange": "0.64",
+    "pctchange": "0.993%",
+    "volume": "440938",
+    "marketCap": "1487451494.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22234,11 +22276,11 @@
   {
     "symbol": "HEPA",
     "name": "Hepion Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.469",
-    "netchange": "0.019",
-    "pctchange": "4.222%",
-    "volume": "74451",
-    "marketCap": "3263476.00",
+    "lastsale": "$0.3218",
+    "netchange": "-0.1472",
+    "pctchange": "-31.386%",
+    "volume": "1664724",
+    "marketCap": "2239204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22248,11 +22290,11 @@
   {
     "symbol": "HEPS",
     "name": "D-Market Electronic Services & Trading American Depositary Shares",
-    "lastsale": "$3.14",
+    "lastsale": "$3.21",
     "netchange": "0.07",
-    "pctchange": "2.28%",
-    "volume": "683440",
-    "marketCap": "1009142325.00",
+    "pctchange": "2.229%",
+    "volume": "453928",
+    "marketCap": "1031639128.00",
     "country": "Turkey",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22263,9 +22305,9 @@
     "symbol": "HFBL",
     "name": "Home Federal Bancorp Inc. of Louisiana Common Stock",
     "lastsale": "$12.8187",
-    "netchange": "-0.6713",
-    "pctchange": "-4.976%",
-    "volume": "523",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "91",
     "marketCap": "40143913.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -22276,11 +22318,11 @@
   {
     "symbol": "HFFG",
     "name": "HF Foods Group Inc. Common Stock",
-    "lastsale": "$2.78",
-    "netchange": "-0.10",
-    "pctchange": "-3.472%",
-    "volume": "67104",
-    "marketCap": "146610667.00",
+    "lastsale": "$2.79",
+    "netchange": "0.01",
+    "pctchange": "0.36%",
+    "volume": "37693",
+    "marketCap": "147138044.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Food Distributors",
@@ -22290,11 +22332,11 @@
   {
     "symbol": "HFWA",
     "name": "Heritage Financial Corporation Common Stock",
-    "lastsale": "$24.55",
-    "netchange": "0.24",
-    "pctchange": "0.987%",
-    "volume": "139550",
-    "marketCap": "838469382.00",
+    "lastsale": "$24.71",
+    "netchange": "0.16",
+    "pctchange": "0.652%",
+    "volume": "118041",
+    "marketCap": "843933949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22304,11 +22346,11 @@
   {
     "symbol": "HGBL",
     "name": "Heritage Global Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.04",
-    "pctchange": "-1.932%",
-    "volume": "31251",
-    "marketCap": "75802606.00",
+    "lastsale": "$2.04",
+    "netchange": "0.01",
+    "pctchange": "0.493%",
+    "volume": "42925",
+    "marketCap": "76176017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -22318,11 +22360,11 @@
   {
     "symbol": "HHS",
     "name": "Harte Hanks Inc. Common Stock",
-    "lastsale": "$5.19",
-    "netchange": "0.17",
-    "pctchange": "3.386%",
-    "volume": "20345",
-    "marketCap": "37829822.00",
+    "lastsale": "$5.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.193%",
+    "volume": "42490",
+    "marketCap": "37756932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -22332,11 +22374,11 @@
   {
     "symbol": "HIFS",
     "name": "Hingham Institution for Savings Common Stock",
-    "lastsale": "$241.80",
-    "netchange": "1.62",
-    "pctchange": "0.674%",
-    "volume": "13359",
-    "marketCap": "519241320.00",
+    "lastsale": "$253.70",
+    "netchange": "11.90",
+    "pctchange": "4.921%",
+    "volume": "18083",
+    "marketCap": "544795380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22346,11 +22388,11 @@
   {
     "symbol": "HIHO",
     "name": "Highway Holdings Limited Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "0.005",
-    "pctchange": "0.261%",
-    "volume": "16792",
-    "marketCap": "8451504.00",
+    "lastsale": "$1.9255",
+    "netchange": "0.0055",
+    "pctchange": "0.286%",
+    "volume": "1316",
+    "marketCap": "8475714.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22360,11 +22402,11 @@
   {
     "symbol": "HIMX",
     "name": "Himax Technologies Inc. American Depositary Shares",
-    "lastsale": "$8.85",
-    "netchange": "0.08",
-    "pctchange": "0.912%",
-    "volume": "2204677",
-    "marketCap": "1546307851.00",
+    "lastsale": "$9.56",
+    "netchange": "0.71",
+    "pctchange": "8.023%",
+    "volume": "3476438",
+    "marketCap": "1670361928.00",
     "country": "Taiwan",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -22374,11 +22416,11 @@
   {
     "symbol": "HIT",
     "name": "Health In Tech Inc. Class A Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "0.08",
-    "pctchange": "1.408%",
-    "volume": "1594132",
-    "marketCap": "311439502.00",
+    "lastsale": "$6.09",
+    "netchange": "0.33",
+    "pctchange": "5.729%",
+    "volume": "1815614",
+    "marketCap": "329282390.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -22388,11 +22430,11 @@
   {
     "symbol": "HITI",
     "name": "High Tide Inc. Common Shares",
-    "lastsale": "$3.09",
-    "netchange": "0.03",
-    "pctchange": "0.98%",
-    "volume": "511125",
-    "marketCap": "249968964.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.09",
+    "pctchange": "-2.913%",
+    "volume": "782677",
+    "marketCap": "242688315.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -22402,11 +22444,11 @@
   {
     "symbol": "HIVE",
     "name": "HIVE Digital Technologies Ltd. Common Shares",
-    "lastsale": "$3.20",
-    "netchange": "0.05",
-    "pctchange": "1.587%",
-    "volume": "13392362",
-    "marketCap": "448600752.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.08",
+    "pctchange": "-2.50%",
+    "volume": "10918585",
+    "marketCap": "437385733.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -22416,11 +22458,11 @@
   {
     "symbol": "HKIT",
     "name": "Hitek Global Inc. Class A Ordinary Share",
-    "lastsale": "$1.41",
-    "netchange": "-0.02",
-    "pctchange": "-1.399%",
-    "volume": "7109",
-    "marketCap": "20293233.00",
+    "lastsale": "$1.43",
+    "netchange": "0.02",
+    "pctchange": "1.418%",
+    "volume": "16766",
+    "marketCap": "20581081.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -22430,11 +22472,11 @@
   {
     "symbol": "HKPD",
     "name": "Hong Kong Pharma Digital Technology Holdings Limited Ordinary shares",
-    "lastsale": "$2.75",
-    "netchange": "0.06",
-    "pctchange": "2.23%",
-    "volume": "268003",
-    "marketCap": "30250000.00",
+    "lastsale": "$2.6765",
+    "netchange": "-0.0735",
+    "pctchange": "-2.673%",
+    "volume": "277299",
+    "marketCap": "29441500.00",
     "country": "Hong Kong",
     "ipoyear": "2025",
     "industry": "Other Pharmaceuticals",
@@ -22444,11 +22486,11 @@
   {
     "symbol": "HLIT",
     "name": "Harmonic Inc. Common Stock",
-    "lastsale": "$12.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.161%",
-    "volume": "1049434",
-    "marketCap": "1444949829.00",
+    "lastsale": "$12.45",
+    "netchange": "0.05",
+    "pctchange": "0.403%",
+    "volume": "1582419",
+    "marketCap": "1450776239.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -22458,11 +22500,11 @@
   {
     "symbol": "HLMN",
     "name": "Hillman Solutions Corp. Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.299%",
-    "volume": "594409",
-    "marketCap": "1965910130.00",
+    "lastsale": "$10.28",
+    "netchange": "0.28",
+    "pctchange": "2.80%",
+    "volume": "715754",
+    "marketCap": "2020955614.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22472,11 +22514,11 @@
   {
     "symbol": "HLNE",
     "name": "Hamilton Lane Incorporated Class A Common Stock",
-    "lastsale": "$150.26",
-    "netchange": "0.67",
-    "pctchange": "0.448%",
-    "volume": "457867",
-    "marketCap": "8329537783.00",
+    "lastsale": "$157.13",
+    "netchange": "6.87",
+    "pctchange": "4.572%",
+    "volume": "428630",
+    "marketCap": "8710370504.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -22486,11 +22528,11 @@
   {
     "symbol": "HLP",
     "name": "Hongli Group Inc. Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "-0.03",
-    "pctchange": "-2.256%",
-    "volume": "2446",
-    "marketCap": "15910375.00",
+    "lastsale": "$1.31",
+    "netchange": "0.01",
+    "pctchange": "0.769%",
+    "volume": "135975",
+    "marketCap": "16032763.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -22501,9 +22543,9 @@
     "symbol": "HLVX",
     "name": "HilleVax Inc. Common Stock",
     "lastsale": "$1.90",
-    "netchange": "0.01",
-    "pctchange": "0.529%",
-    "volume": "162937",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "147241",
     "marketCap": "94631533.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -22528,11 +22570,11 @@
   {
     "symbol": "HMST",
     "name": "HomeStreet Inc. Common Stock",
-    "lastsale": "$10.84",
-    "netchange": "0.03",
-    "pctchange": "0.278%",
-    "volume": "184630",
-    "marketCap": "204416005.00",
+    "lastsale": "$11.00",
+    "netchange": "0.16",
+    "pctchange": "1.476%",
+    "volume": "121855",
+    "marketCap": "207433215.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -22542,11 +22584,11 @@
   {
     "symbol": "HNNA",
     "name": "Hennessy Advisors Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.25",
-    "pctchange": "2.051%",
-    "volume": "13316",
-    "marketCap": "96787168.00",
+    "lastsale": "$12.6323",
+    "netchange": "0.1923",
+    "pctchange": "1.546%",
+    "volume": "48256",
+    "marketCap": "98283324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22557,9 +22599,9 @@
     "symbol": "HNNAZ",
     "name": "Hennessy Advisors Inc. 4.875% Notes due 2026",
     "lastsale": "$24.25",
-    "netchange": "-0.034",
-    "pctchange": "-0.14%",
-    "volume": "347",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19",
     "marketCap": "188672736.00",
     "country": "United States",
     "ipoyear": "",
@@ -22570,11 +22612,11 @@
   {
     "symbol": "HNRG",
     "name": "Hallador Energy Company Common Stock",
-    "lastsale": "$12.68",
-    "netchange": "-0.025",
-    "pctchange": "-0.197%",
-    "volume": "239454",
-    "marketCap": "540384929.00",
+    "lastsale": "$12.79",
+    "netchange": "0.11",
+    "pctchange": "0.868%",
+    "volume": "383276",
+    "marketCap": "545072811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -22584,11 +22626,11 @@
   {
     "symbol": "HNST",
     "name": "The Honest Company Inc. Common Stock",
-    "lastsale": "$6.58",
-    "netchange": "0.18",
-    "pctchange": "2.813%",
-    "volume": "1881203",
-    "marketCap": "664325782.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.48",
+    "pctchange": "-7.295%",
+    "volume": "3789992",
+    "marketCap": "615864327.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22598,11 +22640,11 @@
   {
     "symbol": "HNVR",
     "name": "Hanover Bancorp Inc. Common Stock",
-    "lastsale": "$24.45",
-    "netchange": "0.45",
-    "pctchange": "1.875%",
-    "volume": "19954",
-    "marketCap": "174881094.00",
+    "lastsale": "$24.64",
+    "netchange": "0.19",
+    "pctchange": "0.777%",
+    "volume": "16985",
+    "marketCap": "176240089.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -22612,11 +22654,11 @@
   {
     "symbol": "HOFT",
     "name": "Hooker Furnishings Corporation Common Stock",
-    "lastsale": "$13.25",
-    "netchange": "0.07",
-    "pctchange": "0.531%",
-    "volume": "19497",
-    "marketCap": "141913224.00",
+    "lastsale": "$13.50",
+    "netchange": "0.25",
+    "pctchange": "1.887%",
+    "volume": "28186",
+    "marketCap": "144590832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22626,11 +22668,11 @@
   {
     "symbol": "HOFV",
     "name": "Hall of Fame Resort & Entertainment Company Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "-0.02",
-    "pctchange": "-1.55%",
-    "volume": "15752",
-    "marketCap": "8327180.00",
+    "lastsale": "$1.30",
+    "netchange": "0.03",
+    "pctchange": "2.362%",
+    "volume": "21450",
+    "marketCap": "8523886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22641,9 +22683,9 @@
     "symbol": "HOFVW",
     "name": "Hall of Fame Resort & Entertainment Company Warrant",
     "lastsale": "$0.0093",
-    "netchange": "0.0013",
-    "pctchange": "16.25%",
-    "volume": "5422",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19",
     "marketCap": "60979.00",
     "country": "United States",
     "ipoyear": "",
@@ -22654,11 +22696,11 @@
   {
     "symbol": "HOLO",
     "name": "MicroCloud Hologram Inc. Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.12",
-    "pctchange": "-6.593%",
-    "volume": "18647353",
-    "marketCap": "34925138.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.03",
+    "pctchange": "-1.765%",
+    "volume": "18592178",
+    "marketCap": "34308812.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22668,11 +22710,11 @@
   {
     "symbol": "HOLOW",
     "name": "MicroCloud Hologram Inc. Warrant",
-    "lastsale": "$0.174",
-    "netchange": "-0.0357",
-    "pctchange": "-17.024%",
-    "volume": "314852",
-    "marketCap": "3574691.00",
+    "lastsale": "$0.15",
+    "netchange": "-0.024",
+    "pctchange": "-13.793%",
+    "volume": "119896",
+    "marketCap": "3081630.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22682,11 +22724,11 @@
   {
     "symbol": "HOLX",
     "name": "Hologic Inc. Common Stock",
-    "lastsale": "$69.73",
-    "netchange": "-0.24",
-    "pctchange": "-0.343%",
-    "volume": "6395055",
-    "marketCap": "15824611061.00",
+    "lastsale": "$70.37",
+    "netchange": "0.64",
+    "pctchange": "0.918%",
+    "volume": "2582815",
+    "marketCap": "15969853440.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Medical Electronics",
@@ -22696,11 +22738,11 @@
   {
     "symbol": "HON",
     "name": "Honeywell International Inc. Common Stock",
-    "lastsale": "$222.58",
-    "netchange": "-0.11",
-    "pctchange": "-0.049%",
-    "volume": "3349058",
-    "marketCap": "144732061840.00",
+    "lastsale": "$225.07",
+    "netchange": "2.49",
+    "pctchange": "1.119%",
+    "volume": "4653555",
+    "marketCap": "146351177817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -22711,9 +22753,9 @@
     "symbol": "HOND",
     "name": "HCM II Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$10.0489",
-    "netchange": "-0.0011",
-    "pctchange": "-0.011%",
-    "volume": "475",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22724,10 +22766,10 @@
   {
     "symbol": "HONDU",
     "name": "HCM II Acquisition Corp. Unit",
-    "lastsale": "$10.14",
-    "netchange": "0.05",
-    "pctchange": "0.496%",
-    "volume": "2280",
+    "lastsale": "$10.1102",
+    "netchange": "-0.0298",
+    "pctchange": "-0.294%",
+    "volume": "3759",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22738,10 +22780,10 @@
   {
     "symbol": "HONDW",
     "name": "HCM II Acquisition Corp. Warrant",
-    "lastsale": "$0.125",
-    "netchange": "-0.0047",
-    "pctchange": "-3.624%",
-    "volume": "3376",
+    "lastsale": "$0.14",
+    "netchange": "0.015",
+    "pctchange": "12.00%",
+    "volume": "7729",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22752,11 +22794,11 @@
   {
     "symbol": "HONE",
     "name": "HarborOne Bancorp Inc. Common Stock",
-    "lastsale": "$11.92",
-    "netchange": "0.05",
-    "pctchange": "0.421%",
-    "volume": "119822",
-    "marketCap": "525094524.00",
+    "lastsale": "$12.07",
+    "netchange": "0.15",
+    "pctchange": "1.258%",
+    "volume": "139804",
+    "marketCap": "531702257.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -22766,11 +22808,11 @@
   {
     "symbol": "HOOD",
     "name": "Robinhood Markets Inc. Class A Common Stock",
-    "lastsale": "$48.15",
-    "netchange": "2.07",
-    "pctchange": "4.492%",
-    "volume": "35148313",
-    "marketCap": "42563429425.00",
+    "lastsale": "$50.00",
+    "netchange": "1.85",
+    "pctchange": "3.842%",
+    "volume": "29869133",
+    "marketCap": "44198784450.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22780,11 +22822,11 @@
   {
     "symbol": "HOOK",
     "name": "HOOKIPA Pharma Inc. Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "0.01",
-    "pctchange": "0.515%",
-    "volume": "78179",
-    "marketCap": "23506351.00",
+    "lastsale": "$2.04",
+    "netchange": "0.09",
+    "pctchange": "4.615%",
+    "volume": "73399",
+    "marketCap": "24591260.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22794,11 +22836,11 @@
   {
     "symbol": "HOPE",
     "name": "Hope Bancorp Inc. Common Stock",
-    "lastsale": "$12.09",
-    "netchange": "0.10",
-    "pctchange": "0.834%",
-    "volume": "495585",
-    "marketCap": "1459734196.00",
+    "lastsale": "$12.20",
+    "netchange": "0.11",
+    "pctchange": "0.91%",
+    "volume": "491648",
+    "marketCap": "1473015483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22808,11 +22850,11 @@
   {
     "symbol": "HOTH",
     "name": "Hoth Therapeutics Inc. Common Stock",
-    "lastsale": "$1.50",
+    "lastsale": "$1.42",
     "netchange": "-0.08",
-    "pctchange": "-5.063%",
-    "volume": "861877",
-    "marketCap": "10355706.00",
+    "pctchange": "-5.333%",
+    "volume": "2101020",
+    "marketCap": "9803402.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22823,9 +22865,9 @@
     "symbol": "HOUR",
     "name": "Hour Loop Inc. Common Stock",
     "lastsale": "$2.19",
-    "netchange": "-0.06",
-    "pctchange": "-2.667%",
-    "volume": "102523",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "38072",
     "marketCap": "76964177.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -22836,11 +22878,11 @@
   {
     "symbol": "HOVNP",
     "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd",
-    "lastsale": "$17.30",
-    "netchange": "0.01",
-    "pctchange": "0.058%",
-    "volume": "8563",
-    "marketCap": "104759199.00",
+    "lastsale": "$17.248",
+    "netchange": "-0.052",
+    "pctchange": "-0.301%",
+    "volume": "47758",
+    "marketCap": "104444315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -22850,11 +22892,11 @@
   {
     "symbol": "HOVR",
     "name": "New Horizon Aircraft Ltd. Class A Ordinary Share",
-    "lastsale": "$0.8964",
-    "netchange": "-0.0036",
-    "pctchange": "-0.40%",
-    "volume": "586659",
-    "marketCap": "27995391.00",
+    "lastsale": "$0.84",
+    "netchange": "-0.0564",
+    "pctchange": "-6.292%",
+    "volume": "712266",
+    "marketCap": "26233968.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22864,11 +22906,11 @@
   {
     "symbol": "HOVRW",
     "name": "New Horizon Aircraft Ltd. Warrant",
-    "lastsale": "$0.0745",
-    "netchange": "-0.0054",
-    "pctchange": "-6.758%",
-    "volume": "6974",
-    "marketCap": "2326703.00",
+    "lastsale": "$0.07",
+    "netchange": "-0.0045",
+    "pctchange": "-6.04%",
+    "volume": "49591",
+    "marketCap": "2186164.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22878,11 +22920,11 @@
   {
     "symbol": "HOWL",
     "name": "Werewolf Therapeutics Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.01",
-    "pctchange": "-0.746%",
-    "volume": "179090",
-    "marketCap": "59268993.00",
+    "lastsale": "$1.36",
+    "netchange": "0.03",
+    "pctchange": "2.256%",
+    "volume": "201693",
+    "marketCap": "60605888.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22892,11 +22934,11 @@
   {
     "symbol": "HPAI",
     "name": "Helport AI Limited Ordinary Shares",
-    "lastsale": "$5.90",
-    "netchange": "0.2253",
-    "pctchange": "3.97%",
-    "volume": "3232",
-    "marketCap": "219084511.00",
+    "lastsale": "$5.55",
+    "netchange": "-0.35",
+    "pctchange": "-5.932%",
+    "volume": "12518",
+    "marketCap": "206087972.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -22907,9 +22949,9 @@
     "symbol": "HPAIW",
     "name": "Helport AI Limited Warrants",
     "lastsale": "$0.25",
-    "netchange": "0.004",
-    "pctchange": "1.626%",
-    "volume": "3000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1161",
     "marketCap": "9283242.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -22920,11 +22962,11 @@
   {
     "symbol": "HPH",
     "name": "Highest Performances Holdings Inc. American Depository Shares",
-    "lastsale": "$0.2666",
-    "netchange": "0.0039",
-    "pctchange": "1.485%",
-    "volume": "92623",
-    "marketCap": "99321174.00",
+    "lastsale": "$0.2674",
+    "netchange": "0.0008",
+    "pctchange": "0.30%",
+    "volume": "191490",
+    "marketCap": "99619212.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22934,11 +22976,11 @@
   {
     "symbol": "HPK",
     "name": "HighPeak Energy Inc. Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.135%",
-    "volume": "227928",
-    "marketCap": "1868988262.00",
+    "lastsale": "$14.54",
+    "netchange": "-0.22",
+    "pctchange": "-1.491%",
+    "volume": "146532",
+    "marketCap": "1841130713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -22949,9 +22991,9 @@
     "symbol": "HPKEW",
     "name": "HighPeak Energy Inc. Warrant",
     "lastsale": "$4.01",
-    "netchange": "-0.0505",
-    "pctchange": "-1.244%",
-    "volume": "727",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "772",
     "marketCap": "510789790.00",
     "country": "United States",
     "ipoyear": "",
@@ -22962,11 +23004,11 @@
   {
     "symbol": "HQI",
     "name": "HireQuest Inc. Common Stock (DE)",
-    "lastsale": "$12.645",
-    "netchange": "0.035",
-    "pctchange": "0.278%",
-    "volume": "5824",
-    "marketCap": "177030000.00",
+    "lastsale": "$13.09",
+    "netchange": "0.445",
+    "pctchange": "3.519%",
+    "volume": "11438",
+    "marketCap": "183260000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22976,11 +23018,11 @@
   {
     "symbol": "HQY",
     "name": "HealthEquity Inc. Common Stock",
-    "lastsale": "$102.42",
-    "netchange": "2.33",
-    "pctchange": "2.328%",
-    "volume": "962745",
-    "marketCap": "8875989944.00",
+    "lastsale": "$104.74",
+    "netchange": "2.32",
+    "pctchange": "2.265%",
+    "volume": "591621",
+    "marketCap": "9077047323.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -22990,11 +23032,11 @@
   {
     "symbol": "HRMY",
     "name": "Harmony Biosciences Holdings Inc. Common Stock",
-    "lastsale": "$39.05",
-    "netchange": "0.51",
-    "pctchange": "1.323%",
-    "volume": "658904",
-    "marketCap": "2227072148.00",
+    "lastsale": "$40.46",
+    "netchange": "1.41",
+    "pctchange": "3.611%",
+    "volume": "844300",
+    "marketCap": "2307486277.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23004,11 +23046,11 @@
   {
     "symbol": "HROW",
     "name": "Harrow Inc. Common Stock",
-    "lastsale": "$33.85",
-    "netchange": "0.39",
-    "pctchange": "1.166%",
-    "volume": "277666",
-    "marketCap": "1205558204.00",
+    "lastsale": "$36.10",
+    "netchange": "2.25",
+    "pctchange": "6.647%",
+    "volume": "243163",
+    "marketCap": "1285691320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23018,11 +23060,11 @@
   {
     "symbol": "HROWL",
     "name": "Harrow Inc. 8.625% Senior Notes due 2026",
-    "lastsale": "$25.20",
-    "netchange": "-0.03",
-    "pctchange": "-0.119%",
-    "volume": "7385",
-    "marketCap": "897490894.00",
+    "lastsale": "$25.27",
+    "netchange": "0.07",
+    "pctchange": "0.278%",
+    "volume": "6601",
+    "marketCap": "899983924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23032,11 +23074,11 @@
   {
     "symbol": "HROWM",
     "name": "Harrow  Inc. 11.875% Senior Notes due 2027",
-    "lastsale": "$26.9199",
-    "netchange": "0.4004",
-    "pctchange": "1.51%",
-    "volume": "3946",
-    "marketCap": "958744647.00",
+    "lastsale": "$26.70",
+    "netchange": "-0.2199",
+    "pctchange": "-0.817%",
+    "volume": "4639",
+    "marketCap": "950912971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23047,9 +23089,9 @@
     "symbol": "HRTX",
     "name": "Heron Therapeutics Inc. Common Stock",
     "lastsale": "$1.63",
-    "netchange": "0.06",
-    "pctchange": "3.822%",
-    "volume": "1513118",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1484627",
     "marketCap": "247914707.00",
     "country": "United States",
     "ipoyear": "",
@@ -23060,11 +23102,11 @@
   {
     "symbol": "HRZN",
     "name": "Horizon Technology Finance Corporation Common Stock",
-    "lastsale": "$9.23",
-    "netchange": "0.04",
-    "pctchange": "0.435%",
-    "volume": "401170",
-    "marketCap": "351315740.00",
+    "lastsale": "$9.35",
+    "netchange": "0.12",
+    "pctchange": "1.30%",
+    "volume": "546751",
+    "marketCap": "355883225.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -23074,11 +23116,11 @@
   {
     "symbol": "HSAI",
     "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share",
-    "lastsale": "$15.59",
-    "netchange": "0.70",
-    "pctchange": "4.701%",
-    "volume": "1770159",
-    "marketCap": "1980374144.00",
+    "lastsale": "$15.91",
+    "netchange": "0.32",
+    "pctchange": "2.053%",
+    "volume": "2935176",
+    "marketCap": "2021023260.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -23088,25 +23130,39 @@
   {
     "symbol": "HSCS",
     "name": "HeartSciences Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.145",
-    "pctchange": "4.361%",
-    "volume": "10113",
-    "marketCap": "3401714.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.576%",
+    "volume": "11307",
+    "marketCap": "3382107.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
     "sector": "Health Care",
     "url": "/market-activity/stocks/hscs"
   },
+  {
+    "symbol": "HSCSW",
+    "name": "HeartSciences Inc. Warrant",
+    "lastsale": "$0.0355",
+    "netchange": "-0.0091",
+    "pctchange": "-20.404%",
+    "volume": "1400",
+    "marketCap": "34801.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Industrial Specialties",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/hscsw"
+  },
   {
     "symbol": "HSDT",
     "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)",
-    "lastsale": "$0.751",
-    "netchange": "-0.052",
-    "pctchange": "-6.476%",
-    "volume": "393870",
-    "marketCap": "2799857.00",
+    "lastsale": "$1.03",
+    "netchange": "0.279",
+    "pctchange": "37.15%",
+    "volume": "108610010",
+    "marketCap": "3840017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23116,11 +23172,11 @@
   {
     "symbol": "HSIC",
     "name": "Henry Schein Inc. Common Stock",
-    "lastsale": "$73.22",
-    "netchange": "1.47",
-    "pctchange": "2.049%",
-    "volume": "1073957",
-    "marketCap": "9129164347.00",
+    "lastsale": "$74.19",
+    "netchange": "0.97",
+    "pctchange": "1.325%",
+    "volume": "2021186",
+    "marketCap": "9250105202.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Medical Specialities",
@@ -23130,11 +23186,11 @@
   {
     "symbol": "HSII",
     "name": "Heidrick & Struggles International Inc. Common Stock",
-    "lastsale": "$46.09",
-    "netchange": "0.10",
-    "pctchange": "0.217%",
-    "volume": "80366",
-    "marketCap": "763606307.00",
+    "lastsale": "$46.45",
+    "netchange": "0.36",
+    "pctchange": "0.781%",
+    "volume": "113631",
+    "marketCap": "769570687.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -23144,11 +23200,11 @@
   {
     "symbol": "HSON",
     "name": "Hudson Global Inc. Common Stock",
-    "lastsale": "$12.58",
-    "netchange": "-0.55",
-    "pctchange": "-4.189%",
-    "volume": "1364",
-    "marketCap": "34358307.00",
+    "lastsale": "$12.60",
+    "netchange": "0.02",
+    "pctchange": "0.159%",
+    "volume": "3310",
+    "marketCap": "34412931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23161,7 +23217,7 @@
     "lastsale": "$11.42",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "90",
+    "volume": "89",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23175,7 +23231,7 @@
     "lastsale": "$0.1551",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "83",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23189,7 +23245,7 @@
     "lastsale": "$0.0114",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23200,10 +23256,10 @@
   {
     "symbol": "HSPTU",
     "name": "Horizon Space Acquisition II Corp. Units",
-    "lastsale": "$10.11",
-    "netchange": "0.05",
-    "pctchange": "0.497%",
-    "volume": "13542",
+    "lastsale": "$10.084",
+    "netchange": "-0.026",
+    "pctchange": "-0.257%",
+    "volume": "1192",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23214,11 +23270,11 @@
   {
     "symbol": "HST",
     "name": "Host Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$17.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.059%",
-    "volume": "5648053",
-    "marketCap": "11925439414.00",
+    "lastsale": "$17.21",
+    "netchange": "0.15",
+    "pctchange": "0.879%",
+    "volume": "4326890",
+    "marketCap": "12030293806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23228,11 +23284,11 @@
   {
     "symbol": "HSTM",
     "name": "HealthStream Inc. Common Stock",
-    "lastsale": "$31.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.157%",
-    "volume": "90491",
-    "marketCap": "969626470.00",
+    "lastsale": "$31.89",
+    "netchange": "0.01",
+    "pctchange": "0.031%",
+    "volume": "97356",
+    "marketCap": "969930619.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Programming Data Processing",
@@ -23242,11 +23298,11 @@
   {
     "symbol": "HTBI",
     "name": "HomeTrust Bancshares Inc. Common Stock",
-    "lastsale": "$34.23",
-    "netchange": "0.73",
-    "pctchange": "2.179%",
-    "volume": "34535",
-    "marketCap": "600049230.00",
+    "lastsale": "$35.02",
+    "netchange": "0.79",
+    "pctchange": "2.308%",
+    "volume": "43630",
+    "marketCap": "613897868.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Savings Institutions",
@@ -23256,11 +23312,11 @@
   {
     "symbol": "HTBK",
     "name": "Heritage Commerce Corp Common Stock",
-    "lastsale": "$9.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "193476",
-    "marketCap": "565217035.00",
+    "lastsale": "$9.28",
+    "netchange": "0.06",
+    "pctchange": "0.651%",
+    "volume": "274863",
+    "marketCap": "568895236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23270,11 +23326,11 @@
   {
     "symbol": "HTCO",
     "name": "Caravelle International Group Ordinary Shares",
-    "lastsale": "$3.94",
-    "netchange": "-0.07",
-    "pctchange": "-1.746%",
-    "volume": "34314",
-    "marketCap": "220992941.00",
+    "lastsale": "$3.77",
+    "netchange": "-0.17",
+    "pctchange": "-4.315%",
+    "volume": "49671",
+    "marketCap": "211457713.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23284,11 +23340,11 @@
   {
     "symbol": "HTCR",
     "name": "Heartcore Enterprises Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.21",
-    "pctchange": "-12.353%",
-    "volume": "247368",
-    "marketCap": "129973674.00",
+    "lastsale": "$1.62",
+    "netchange": "0.13",
+    "pctchange": "8.725%",
+    "volume": "352745",
+    "marketCap": "141313659.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -23298,11 +23354,11 @@
   {
     "symbol": "HTHT",
     "name": "H World Group Limited American Depositary Shares",
-    "lastsale": "$31.80",
-    "netchange": "0.98",
-    "pctchange": "3.18%",
-    "volume": "1793430",
-    "marketCap": "10045767393.00",
+    "lastsale": "$32.05",
+    "netchange": "0.25",
+    "pctchange": "0.786%",
+    "volume": "1791825",
+    "marketCap": "10124743552.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Hotels/Resorts",
@@ -23312,11 +23368,11 @@
   {
     "symbol": "HTLD",
     "name": "Heartland Express Inc. Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "-0.25",
-    "pctchange": "-2.18%",
-    "volume": "263141",
-    "marketCap": "880733647.00",
+    "lastsale": "$11.33",
+    "netchange": "0.11",
+    "pctchange": "0.98%",
+    "volume": "330451",
+    "marketCap": "889368291.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -23326,11 +23382,11 @@
   {
     "symbol": "HTLF",
     "name": "Heartland Financial USA Inc. Common Stock",
-    "lastsale": "$65.78",
-    "netchange": "1.19",
-    "pctchange": "1.842%",
-    "volume": "139802",
-    "marketCap": "2821008058.00",
+    "lastsale": "$66.48",
+    "netchange": "0.70",
+    "pctchange": "1.064%",
+    "volume": "171214",
+    "marketCap": "2851027907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23340,11 +23396,11 @@
   {
     "symbol": "HTLFP",
     "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.13",
-    "netchange": "-0.0418",
-    "pctchange": "-0.166%",
-    "volume": "9632",
-    "marketCap": "1077712565.00",
+    "lastsale": "$25.15",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "6468",
+    "marketCap": "1078570275.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23354,11 +23410,11 @@
   {
     "symbol": "HTLM",
     "name": "HomesToLife Ltd Ordinary Shares",
-    "lastsale": "$7.99",
-    "netchange": "-0.25",
-    "pctchange": "-3.034%",
-    "volume": "22366",
-    "marketCap": "115855000.00",
+    "lastsale": "$7.82",
+    "netchange": "-0.17",
+    "pctchange": "-2.128%",
+    "volume": "45378",
+    "marketCap": "113390000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Other Specialty Stores",
@@ -23368,11 +23424,11 @@
   {
     "symbol": "HTOO",
     "name": "Fusion Fuel Green PLC Class A Ordinary Shares",
-    "lastsale": "$0.533",
-    "netchange": "-0.0103",
-    "pctchange": "-1.896%",
-    "volume": "180838",
-    "marketCap": "9259259.00",
+    "lastsale": "$0.499",
+    "netchange": "-0.034",
+    "pctchange": "-6.379%",
+    "volume": "372973",
+    "marketCap": "8668612.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23382,11 +23438,11 @@
   {
     "symbol": "HTOOW",
     "name": "Fusion Fuel Green PLC Warrant",
-    "lastsale": "$0.0349",
-    "netchange": "0.0083",
-    "pctchange": "31.203%",
-    "volume": "20552",
-    "marketCap": "606282.00",
+    "lastsale": "$0.025",
+    "netchange": "-0.0099",
+    "pctchange": "-28.367%",
+    "volume": "42746",
+    "marketCap": "434299.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23396,11 +23452,11 @@
   {
     "symbol": "HTZ",
     "name": "Hertz Global Holdings Inc Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3514959",
-    "marketCap": "1235959447.00",
+    "lastsale": "$3.97",
+    "netchange": "-0.06",
+    "pctchange": "-1.489%",
+    "volume": "3446893",
+    "marketCap": "1217558065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23410,11 +23466,11 @@
   {
     "symbol": "HTZWW",
     "name": "Hertz Global Holdings Inc Warrant",
-    "lastsale": "$2.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44620",
-    "marketCap": "717653872.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.08",
+    "pctchange": "-3.419%",
+    "volume": "106045",
+    "marketCap": "693118697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23424,11 +23480,11 @@
   {
     "symbol": "HUBC",
     "name": "Hub Cyber Security Ltd. Ordinary Shares",
-    "lastsale": "$0.8054",
-    "netchange": "0.1488",
-    "pctchange": "22.662%",
-    "volume": "2671519",
-    "marketCap": "24532271.00",
+    "lastsale": "$0.845",
+    "netchange": "0.0396",
+    "pctchange": "4.917%",
+    "volume": "3841710",
+    "marketCap": "25738477.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23438,11 +23494,11 @@
   {
     "symbol": "HUBCW",
     "name": "Hub Cyber Security Ltd. Warrant 2/27/28",
-    "lastsale": "$0.045",
-    "netchange": "0.0096",
-    "pctchange": "27.119%",
-    "volume": "181341",
-    "marketCap": "1370688.00",
+    "lastsale": "$0.0477",
+    "netchange": "0.0027",
+    "pctchange": "6.00%",
+    "volume": "275700",
+    "marketCap": "1452929.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23452,11 +23508,11 @@
   {
     "symbol": "HUBCZ",
     "name": "Hub Cyber Security Ltd. Warrant 8/22/2025",
-    "lastsale": "$0.0288",
-    "netchange": "-0.001",
-    "pctchange": "-3.356%",
-    "volume": "60483",
-    "marketCap": "877240.00",
+    "lastsale": "$0.0222",
+    "netchange": "-0.0066",
+    "pctchange": "-22.917%",
+    "volume": "60017",
+    "marketCap": "676206.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23466,11 +23522,11 @@
   {
     "symbol": "HUBG",
     "name": "Hub Group Inc. Class A Common Stock",
-    "lastsale": "$44.83",
-    "netchange": "-1.65",
-    "pctchange": "-3.55%",
-    "volume": "673964",
-    "marketCap": "2750885537.00",
+    "lastsale": "$45.58",
+    "netchange": "0.75",
+    "pctchange": "1.673%",
+    "volume": "384190",
+    "marketCap": "2796907490.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Oil Refining/Marketing",
@@ -23481,9 +23537,9 @@
     "symbol": "HUDI",
     "name": "Huadi International Group Co. Ltd. Ordinary Shares",
     "lastsale": "$1.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.585%",
-    "volume": "5059",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9662",
     "marketCap": "24240609.00",
     "country": "China",
     "ipoyear": "2021",
@@ -23494,11 +23550,11 @@
   {
     "symbol": "HUHU",
     "name": "HUHUTECH International Group Inc. Ordinary Shares",
-    "lastsale": "$4.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.221%",
-    "volume": "9145",
-    "marketCap": "95837500.00",
+    "lastsale": "$4.58",
+    "netchange": "0.07",
+    "pctchange": "1.552%",
+    "volume": "26201",
+    "marketCap": "97325000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -23508,11 +23564,11 @@
   {
     "symbol": "HUIZ",
     "name": "Huize Holding Limited American Depositary Shares",
-    "lastsale": "$2.9258",
-    "netchange": "-0.1242",
-    "pctchange": "-4.072%",
-    "volume": "4335",
-    "marketCap": "29098819.00",
+    "lastsale": "$3.1129",
+    "netchange": "0.1871",
+    "pctchange": "6.395%",
+    "volume": "10742",
+    "marketCap": "30959640.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -23522,11 +23578,11 @@
   {
     "symbol": "HUMA",
     "name": "Humacyte Inc. Common Stock",
-    "lastsale": "$4.41",
-    "netchange": "-0.07",
-    "pctchange": "-1.563%",
-    "volume": "2265119",
-    "marketCap": "555040377.00",
+    "lastsale": "$4.56",
+    "netchange": "0.15",
+    "pctchange": "3.401%",
+    "volume": "2265964",
+    "marketCap": "573919302.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23536,11 +23592,11 @@
   {
     "symbol": "HUMAW",
     "name": "Humacyte Inc. Warrant",
-    "lastsale": "$1.73",
-    "netchange": "-0.0199",
-    "pctchange": "-1.137%",
-    "volume": "14014",
-    "marketCap": "217736928.00",
+    "lastsale": "$1.6834",
+    "netchange": "-0.0466",
+    "pctchange": "-2.694%",
+    "volume": "24406",
+    "marketCap": "211871876.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23550,11 +23606,11 @@
   {
     "symbol": "HURA",
     "name": "TuHURA Biosciences Inc. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "0.06",
-    "pctchange": "1.268%",
-    "volume": "115529",
-    "marketCap": "202542870.00",
+    "lastsale": "$4.76",
+    "netchange": "-0.03",
+    "pctchange": "-0.626%",
+    "volume": "177848",
+    "marketCap": "201274334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23564,11 +23620,11 @@
   {
     "symbol": "HURC",
     "name": "Hurco Companies Inc. Common Stock",
-    "lastsale": "$20.02",
-    "netchange": "1.83",
-    "pctchange": "10.06%",
-    "volume": "18903",
-    "marketCap": "129055907.00",
+    "lastsale": "$21.58",
+    "netchange": "1.56",
+    "pctchange": "7.792%",
+    "volume": "29870",
+    "marketCap": "139112211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23578,11 +23634,11 @@
   {
     "symbol": "HURN",
     "name": "Huron Consulting Group Inc. Common Stock",
-    "lastsale": "$127.03",
-    "netchange": "-0.52",
-    "pctchange": "-0.408%",
-    "volume": "41336",
-    "marketCap": "2253628178.00",
+    "lastsale": "$128.75",
+    "netchange": "1.72",
+    "pctchange": "1.354%",
+    "volume": "58106",
+    "marketCap": "2284142549.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Professional Services",
@@ -23592,11 +23648,11 @@
   {
     "symbol": "HUT",
     "name": "Hut 8 Corp. Common Stock",
-    "lastsale": "$26.92",
-    "netchange": "0.33",
-    "pctchange": "1.241%",
-    "volume": "10163665",
-    "marketCap": "2519202997.00",
+    "lastsale": "$26.12",
+    "netchange": "-0.80",
+    "pctchange": "-2.972%",
+    "volume": "5954689",
+    "marketCap": "2444338123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -23606,13 +23662,13 @@
   {
     "symbol": "HVIIU",
     "name": "Hennessy Capital Investment Corp. VII Unit",
-    "lastsale": "$9.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.20%",
-    "volume": "12388598",
+    "lastsale": "$9.99",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "163931",
     "marketCap": "0.00",
     "country": "United States",
-    "ipoyear": "",
+    "ipoyear": "2025",
     "industry": "",
     "sector": "",
     "url": "/market-activity/stocks/hviiu"
@@ -23620,11 +23676,11 @@
   {
     "symbol": "HWBK",
     "name": "Hawthorn Bancshares Inc. Common Stock",
-    "lastsale": "$29.55",
-    "netchange": "0.34",
-    "pctchange": "1.164%",
-    "volume": "9598",
-    "marketCap": "206457665.00",
+    "lastsale": "$31.29",
+    "netchange": "1.74",
+    "pctchange": "5.888%",
+    "volume": "13040",
+    "marketCap": "218614563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23634,11 +23690,11 @@
   {
     "symbol": "HWC",
     "name": "Hancock Whitney Corporation Common Stock",
-    "lastsale": "$59.10",
-    "netchange": "0.64",
-    "pctchange": "1.095%",
-    "volume": "976981",
-    "marketCap": "5086166803.00",
+    "lastsale": "$60.74",
+    "netchange": "1.64",
+    "pctchange": "2.775%",
+    "volume": "811844",
+    "marketCap": "5227305780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23648,11 +23704,11 @@
   {
     "symbol": "HWCPZ",
     "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060",
-    "lastsale": "$23.55",
-    "netchange": "-0.10",
-    "pctchange": "-0.423%",
-    "volume": "4295",
-    "marketCap": "2026721290.00",
+    "lastsale": "$23.94",
+    "netchange": "0.39",
+    "pctchange": "1.656%",
+    "volume": "4005",
+    "marketCap": "2060284827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23662,11 +23718,11 @@
   {
     "symbol": "HWH",
     "name": "HWH International Inc. Common Stock",
-    "lastsale": "$0.394",
-    "netchange": "0.0089",
-    "pctchange": "2.311%",
-    "volume": "694215",
-    "marketCap": "8769588.00",
+    "lastsale": "$0.32",
+    "netchange": "-0.074",
+    "pctchange": "-18.782%",
+    "volume": "556501",
+    "marketCap": "7122508.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Pharmaceuticals",
@@ -23676,11 +23732,11 @@
   {
     "symbol": "HWKN",
     "name": "Hawkins Inc. Common Stock",
-    "lastsale": "$114.32",
-    "netchange": "2.36",
-    "pctchange": "2.108%",
-    "volume": "112743",
-    "marketCap": "2390516368.00",
+    "lastsale": "$115.89",
+    "netchange": "1.57",
+    "pctchange": "1.373%",
+    "volume": "126153",
+    "marketCap": "2423346238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -23690,11 +23746,11 @@
   {
     "symbol": "HYFM",
     "name": "Hydrofarm Holdings Group Inc. Common Stock",
-    "lastsale": "$0.5757",
-    "netchange": "-0.0125",
-    "pctchange": "-2.125%",
-    "volume": "71231",
-    "marketCap": "26565341.00",
+    "lastsale": "$0.6029",
+    "netchange": "0.0272",
+    "pctchange": "4.725%",
+    "volume": "57733",
+    "marketCap": "27820469.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Specialties",
@@ -23705,9 +23761,9 @@
     "symbol": "HYMC",
     "name": "Hycroft Mining Holding Corporation Class A Common Stock",
     "lastsale": "$2.15",
-    "netchange": "0.01",
-    "pctchange": "0.467%",
-    "volume": "118917",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "200169",
     "marketCap": "53220436.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -23719,9 +23775,9 @@
     "symbol": "HYMCL",
     "name": "Hycroft Mining Holding Corporation Warrants",
     "lastsale": "$0.016",
-    "netchange": "-0.0002",
-    "pctchange": "-1.235%",
-    "volume": "2300",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2799",
     "marketCap": "396059.00",
     "country": "United States",
     "ipoyear": "",
@@ -23732,11 +23788,11 @@
   {
     "symbol": "HYMCW",
     "name": "Hycroft Mining Holding Corporation  Warrant",
-    "lastsale": "$0.0122",
-    "netchange": "0.0011",
-    "pctchange": "9.91%",
-    "volume": "45994",
-    "marketCap": "301995.00",
+    "lastsale": "$0.0121",
+    "netchange": "-0.0001",
+    "pctchange": "-0.82%",
+    "volume": "1315",
+    "marketCap": "299520.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23746,11 +23802,11 @@
   {
     "symbol": "HYPR",
     "name": "Hyperfine Inc. Class A Common Stock",
-    "lastsale": "$0.979",
-    "netchange": "0.0076",
-    "pctchange": "0.782%",
-    "volume": "65524",
-    "marketCap": "71416822.00",
+    "lastsale": "$0.9585",
+    "netchange": "-0.0205",
+    "pctchange": "-2.094%",
+    "volume": "99968",
+    "marketCap": "69921373.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23760,11 +23816,11 @@
   {
     "symbol": "HYZN",
     "name": "Hyzon Motors Inc. Class A Common Stock",
-    "lastsale": "$0.87",
-    "netchange": "-0.0216",
-    "pctchange": "-2.423%",
-    "volume": "177013",
-    "marketCap": "6604856.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.02",
+    "pctchange": "-2.299%",
+    "volume": "155964",
+    "marketCap": "6453021.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23774,11 +23830,11 @@
   {
     "symbol": "HYZNW",
     "name": "Hyzon Motors Inc. Warrants",
-    "lastsale": "$0.0053",
-    "netchange": "-0.0006",
-    "pctchange": "-10.169%",
-    "volume": "34089",
-    "marketCap": "40236.00",
+    "lastsale": "$0.0048",
+    "netchange": "-0.0005",
+    "pctchange": "-9.434%",
+    "volume": "789029",
+    "marketCap": "36441.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23788,11 +23844,11 @@
   {
     "symbol": "IAC",
     "name": "IAC Inc. Common Stock",
-    "lastsale": "$42.30",
-    "netchange": "-0.55",
-    "pctchange": "-1.284%",
-    "volume": "731828",
-    "marketCap": "3649160596.00",
+    "lastsale": "$42.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.071%",
+    "volume": "720874",
+    "marketCap": "3646572538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -23802,11 +23858,11 @@
   {
     "symbol": "IART",
     "name": "Integra LifeSciences Holdings Corporation Common Stock",
-    "lastsale": "$24.10",
-    "netchange": "0.86",
-    "pctchange": "3.701%",
-    "volume": "762836",
-    "marketCap": "1859640928.00",
+    "lastsale": "$25.12",
+    "netchange": "1.02",
+    "pctchange": "4.232%",
+    "volume": "712059",
+    "marketCap": "1938347723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23816,11 +23872,11 @@
   {
     "symbol": "IAS",
     "name": "Integral Ad Science Holding Corp. Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "0.13",
-    "pctchange": "1.312%",
-    "volume": "475282",
-    "marketCap": "1633211288.00",
+    "lastsale": "$10.15",
+    "netchange": "0.11",
+    "pctchange": "1.096%",
+    "volume": "573546",
+    "marketCap": "1651105037.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -23833,7 +23889,7 @@
     "lastsale": "$10.18",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "26479",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23844,10 +23900,10 @@
   {
     "symbol": "IBACR",
     "name": "IB Acquisition Corp. Right",
-    "lastsale": "$0.095",
-    "netchange": "0.0349",
-    "pctchange": "58.07%",
-    "volume": "2042",
+    "lastsale": "$0.0675",
+    "netchange": "-0.0275",
+    "pctchange": "-28.947%",
+    "volume": "3251",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23858,11 +23914,11 @@
   {
     "symbol": "IBCP",
     "name": "Independent Bank Corporation Common Stock",
-    "lastsale": "$34.42",
-    "netchange": "-0.45",
-    "pctchange": "-1.291%",
-    "volume": "210840",
-    "marketCap": "719174165.00",
+    "lastsale": "$35.46",
+    "netchange": "1.04",
+    "pctchange": "3.021%",
+    "volume": "188455",
+    "marketCap": "740904006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23872,11 +23928,11 @@
   {
     "symbol": "IBEX",
     "name": "IBEX Limited Common Shares",
-    "lastsale": "$22.13",
-    "netchange": "-0.15",
-    "pctchange": "-0.673%",
-    "volume": "102412",
-    "marketCap": "371005201.00",
+    "lastsale": "$22.21",
+    "netchange": "0.08",
+    "pctchange": "0.362%",
+    "volume": "82107",
+    "marketCap": "372346386.00",
     "country": "Bermuda",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -23886,11 +23942,11 @@
   {
     "symbol": "IBG",
     "name": "Innovation Beverage Group Limited Ordinary Shares",
-    "lastsale": "$0.938",
-    "netchange": "-0.042",
-    "pctchange": "-4.286%",
-    "volume": "46631",
-    "marketCap": "7823534.00",
+    "lastsale": "$0.975",
+    "netchange": "0.037",
+    "pctchange": "3.945%",
+    "volume": "80097",
+    "marketCap": "8132139.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -23900,11 +23956,11 @@
   {
     "symbol": "IBKR",
     "name": "Interactive Brokers Group Inc. Class A Common Stock",
-    "lastsale": "$190.09",
-    "netchange": "1.93",
-    "pctchange": "1.026%",
-    "volume": "1258144",
-    "marketCap": "20696824127.00",
+    "lastsale": "$192.83",
+    "netchange": "2.74",
+    "pctchange": "1.441%",
+    "volume": "1975997",
+    "marketCap": "20995152804.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23914,11 +23970,11 @@
   {
     "symbol": "IBOC",
     "name": "International Bancshares Corporation Common Stock",
-    "lastsale": "$65.98",
-    "netchange": "0.45",
-    "pctchange": "0.687%",
-    "volume": "174404",
-    "marketCap": "4104141404.00",
+    "lastsale": "$66.71",
+    "netchange": "0.73",
+    "pctchange": "1.106%",
+    "volume": "173082",
+    "marketCap": "4149549455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23928,11 +23984,11 @@
   {
     "symbol": "IBRX",
     "name": "ImmunityBio Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.10",
-    "pctchange": "-3.289%",
-    "volume": "11801040",
-    "marketCap": "2048684010.00",
+    "lastsale": "$3.22",
+    "netchange": "0.28",
+    "pctchange": "9.524%",
+    "volume": "7635632",
+    "marketCap": "2243796773.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23942,11 +23998,11 @@
   {
     "symbol": "ICAD",
     "name": "iCAD Inc. Common Stock",
-    "lastsale": "$1.965",
-    "netchange": "0.065",
-    "pctchange": "3.421%",
-    "volume": "699119",
-    "marketCap": "52151159.00",
+    "lastsale": "$2.13",
+    "netchange": "0.165",
+    "pctchange": "8.397%",
+    "volume": "452355",
+    "marketCap": "56530264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23956,11 +24012,11 @@
   {
     "symbol": "ICCC",
     "name": "ImmuCell Corporation Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "0.27",
-    "pctchange": "5.163%",
-    "volume": "5680",
-    "marketCap": "49013740.00",
+    "lastsale": "$5.38",
+    "netchange": "-0.12",
+    "pctchange": "-2.182%",
+    "volume": "13240",
+    "marketCap": "47944349.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -23970,11 +24026,11 @@
   {
     "symbol": "ICCH",
     "name": "ICC Holdings Inc. Common Stock",
-    "lastsale": "$23.25",
-    "netchange": "-0.05",
-    "pctchange": "-0.215%",
-    "volume": "7329",
-    "marketCap": "72971985.00",
+    "lastsale": "$23.29",
+    "netchange": "0.04",
+    "pctchange": "0.172%",
+    "volume": "7988",
+    "marketCap": "73097528.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -23984,11 +24040,11 @@
   {
     "symbol": "ICCM",
     "name": "IceCure Medical Ltd. Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "287257",
-    "marketCap": "60414400.00",
+    "lastsale": "$1.23",
+    "netchange": "0.01",
+    "pctchange": "0.82%",
+    "volume": "203748",
+    "marketCap": "60909600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23998,11 +24054,11 @@
   {
     "symbol": "ICCT",
     "name": "iCoreConnect Inc. Common stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.10",
-    "pctchange": "-3.846%",
-    "volume": "68027",
-    "marketCap": "3362440.00",
+    "lastsale": "$2.4312",
+    "netchange": "-0.0688",
+    "pctchange": "-2.752%",
+    "volume": "12409",
+    "marketCap": "3269906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24012,11 +24068,11 @@
   {
     "symbol": "ICFI",
     "name": "ICF International Inc. Common Stock",
-    "lastsale": "$129.44",
-    "netchange": "0.14",
-    "pctchange": "0.108%",
-    "volume": "127323",
-    "marketCap": "2428645182.00",
+    "lastsale": "$133.28",
+    "netchange": "3.84",
+    "pctchange": "2.967%",
+    "volume": "196944",
+    "marketCap": "2500693989.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Professional Services",
@@ -24026,11 +24082,11 @@
   {
     "symbol": "ICG",
     "name": "Intchains Group Limited American Depositary Shares",
-    "lastsale": "$4.33",
-    "netchange": "0.24",
-    "pctchange": "5.868%",
-    "volume": "107307",
-    "marketCap": "259531609.00",
+    "lastsale": "$4.15",
+    "netchange": "-0.18",
+    "pctchange": "-4.157%",
+    "volume": "31598",
+    "marketCap": "248742766.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -24040,11 +24096,11 @@
   {
     "symbol": "ICHR",
     "name": "Ichor Holdings Ordinary Shares",
-    "lastsale": "$30.84",
-    "netchange": "-1.11",
-    "pctchange": "-3.474%",
-    "volume": "234328",
-    "marketCap": "1038933201.00",
+    "lastsale": "$30.64",
+    "netchange": "-0.20",
+    "pctchange": "-0.649%",
+    "volume": "184480",
+    "marketCap": "1032195632.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -24054,11 +24110,11 @@
   {
     "symbol": "ICLK",
     "name": "iClick Interactive Asia Group Limited American Depositary Shares",
-    "lastsale": "$8.99",
-    "netchange": "0.6739",
-    "pctchange": "8.104%",
-    "volume": "41045",
-    "marketCap": "91171321.00",
+    "lastsale": "$9.26",
+    "netchange": "0.27",
+    "pctchange": "3.003%",
+    "volume": "41713",
+    "marketCap": "93909503.00",
     "country": "Hong Kong",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -24068,11 +24124,11 @@
   {
     "symbol": "ICLR",
     "name": "ICON plc Ordinary Shares",
-    "lastsale": "$198.11",
-    "netchange": "-4.36",
-    "pctchange": "-2.153%",
-    "volume": "1229570",
-    "marketCap": "16343101487.00",
+    "lastsale": "$205.07",
+    "netchange": "6.96",
+    "pctchange": "3.513%",
+    "volume": "1095873",
+    "marketCap": "16917267286.00",
     "country": "Ireland",
     "ipoyear": "1998",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24082,11 +24138,11 @@
   {
     "symbol": "ICMB",
     "name": "Investcorp Credit Management BDC Inc. Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "0.02",
-    "pctchange": "0.654%",
-    "volume": "37669",
-    "marketCap": "44371232.00",
+    "lastsale": "$3.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.325%",
+    "volume": "26997",
+    "marketCap": "44227169.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -24096,11 +24152,11 @@
   {
     "symbol": "ICON",
     "name": "Icon Energy Corp. Common stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.0234",
-    "pctchange": "-1.107%",
-    "volume": "34352",
-    "marketCap": "3427600.00",
+    "lastsale": "$1.7162",
+    "netchange": "-0.3738",
+    "pctchange": "-17.885%",
+    "volume": "174207",
+    "marketCap": "2814568.00",
     "country": "Greece",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -24111,9 +24167,9 @@
     "symbol": "ICU",
     "name": "SeaStar Medical Holding Corporation Common Stock",
     "lastsale": "$1.75",
-    "netchange": "0.04",
-    "pctchange": "2.339%",
-    "volume": "150479",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "142418",
     "marketCap": "7810509.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24124,11 +24180,11 @@
   {
     "symbol": "ICUCW",
     "name": "SeaStar Medical Holding Corporation Warrant",
-    "lastsale": "$0.031",
-    "netchange": "0.0011",
-    "pctchange": "3.679%",
-    "volume": "35846",
-    "marketCap": "138358.00",
+    "lastsale": "$0.03",
+    "netchange": "-0.001",
+    "pctchange": "-3.226%",
+    "volume": "21257",
+    "marketCap": "133894.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24138,11 +24194,11 @@
   {
     "symbol": "ICUI",
     "name": "ICU Medical Inc. Common Stock",
-    "lastsale": "$163.87",
-    "netchange": "-2.20",
-    "pctchange": "-1.325%",
-    "volume": "219172",
-    "marketCap": "4012236669.00",
+    "lastsale": "$166.87",
+    "netchange": "3.00",
+    "pctchange": "1.831%",
+    "volume": "187312",
+    "marketCap": "4085689467.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -24152,11 +24208,11 @@
   {
     "symbol": "IDAI",
     "name": "T Stamp Inc. Class A Common Stock",
-    "lastsale": "$4.58",
-    "netchange": "0.17",
-    "pctchange": "3.855%",
-    "volume": "132199",
-    "marketCap": "7703615.00",
+    "lastsale": "$4.65",
+    "netchange": "0.07",
+    "pctchange": "1.528%",
+    "volume": "92651",
+    "marketCap": "7821356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24166,11 +24222,11 @@
   {
     "symbol": "IDCC",
     "name": "InterDigital Inc. Common Stock",
-    "lastsale": "$171.69",
-    "netchange": "0.01",
-    "pctchange": "0.006%",
-    "volume": "443663",
-    "marketCap": "4351265690.00",
+    "lastsale": "$171.73",
+    "netchange": "0.04",
+    "pctchange": "0.023%",
+    "volume": "326589",
+    "marketCap": "4352279440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -24180,11 +24236,11 @@
   {
     "symbol": "IDN",
     "name": "Intellicheck Inc. Common Stock",
-    "lastsale": "$2.81",
-    "netchange": "0.14",
-    "pctchange": "5.243%",
-    "volume": "63080",
-    "marketCap": "55532094.00",
+    "lastsale": "$2.85",
+    "netchange": "0.04",
+    "pctchange": "1.423%",
+    "volume": "141041",
+    "marketCap": "56322586.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -24194,11 +24250,11 @@
   {
     "symbol": "IDXX",
     "name": "IDEXX Laboratories Inc. Common Stock",
-    "lastsale": "$419.26",
-    "netchange": "-9.36",
-    "pctchange": "-2.184%",
-    "volume": "798783",
-    "marketCap": "34330964229.00",
+    "lastsale": "$427.33",
+    "netchange": "8.07",
+    "pctchange": "1.925%",
+    "volume": "761746",
+    "marketCap": "34991773467.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24208,11 +24264,11 @@
   {
     "symbol": "IDYA",
     "name": "IDEAYA Biosciences Inc. Common Stock",
-    "lastsale": "$22.18",
-    "netchange": "-0.54",
-    "pctchange": "-2.377%",
-    "volume": "528244",
-    "marketCap": "1917057302.00",
+    "lastsale": "$23.15",
+    "netchange": "0.97",
+    "pctchange": "4.373%",
+    "volume": "967986",
+    "marketCap": "2000896147.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24222,11 +24278,11 @@
   {
     "symbol": "IEP",
     "name": "Icahn Enterprises L.P. Common Stock",
-    "lastsale": "$9.38",
-    "netchange": "-0.07",
-    "pctchange": "-0.741%",
-    "volume": "1379812",
-    "marketCap": "4727552164.00",
+    "lastsale": "$9.53",
+    "netchange": "0.15",
+    "pctchange": "1.599%",
+    "volume": "958195",
+    "marketCap": "4803152678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -24236,11 +24292,11 @@
   {
     "symbol": "IESC",
     "name": "IES Holdings Inc. Common Stock",
-    "lastsale": "$256.69",
-    "netchange": "1.27",
-    "pctchange": "0.497%",
-    "volume": "98563",
-    "marketCap": "5126527972.00",
+    "lastsale": "$276.32",
+    "netchange": "19.63",
+    "pctchange": "7.647%",
+    "volume": "173724",
+    "marketCap": "5518571854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -24250,11 +24306,11 @@
   {
     "symbol": "IFBD",
     "name": "Infobird Co. Ltd Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.025",
-    "pctchange": "1.193%",
-    "volume": "11082",
-    "marketCap": "4212385.00",
+    "lastsale": "$2.0501",
+    "netchange": "-0.0699",
+    "pctchange": "-3.297%",
+    "volume": "10871",
+    "marketCap": "4073495.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -24264,11 +24320,11 @@
   {
     "symbol": "IFRX",
     "name": "InflaRx N.V. Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.392%",
-    "volume": "178129",
-    "marketCap": "149563511.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.07",
+    "pctchange": "-2.756%",
+    "volume": "215809",
+    "marketCap": "145441682.00",
     "country": "Germany",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24278,11 +24334,11 @@
   {
     "symbol": "IGIC",
     "name": "International General Insurance Holdings Ltd. Ordinary Share",
-    "lastsale": "$23.98",
-    "netchange": "-0.65",
-    "pctchange": "-2.639%",
-    "volume": "87657",
-    "marketCap": "1104858812.00",
+    "lastsale": "$24.53",
+    "netchange": "0.55",
+    "pctchange": "2.294%",
+    "volume": "67420",
+    "marketCap": "1130199611.00",
     "country": "Jordan",
     "ipoyear": "2018",
     "industry": "Property-Casualty Insurers",
@@ -24292,11 +24348,11 @@
   {
     "symbol": "IGMS",
     "name": "IGM Biosciences Inc. Common Stock",
-    "lastsale": "$1.77",
+    "lastsale": "$1.71",
     "netchange": "-0.06",
-    "pctchange": "-3.279%",
-    "volume": "320351",
-    "marketCap": "105251600.00",
+    "pctchange": "-3.39%",
+    "volume": "701300",
+    "marketCap": "101683750.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24306,11 +24362,11 @@
   {
     "symbol": "IHRT",
     "name": "iHeartMedia Inc. Class A Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "0.12",
-    "pctchange": "5.43%",
-    "volume": "827666",
-    "marketCap": "342683240.00",
+    "lastsale": "$2.35",
+    "netchange": "0.02",
+    "pctchange": "0.858%",
+    "volume": "623343",
+    "marketCap": "345624727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -24320,11 +24376,11 @@
   {
     "symbol": "III",
     "name": "Information Services Group Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.05",
-    "pctchange": "-1.538%",
-    "volume": "65933",
-    "marketCap": "157031408.00",
+    "lastsale": "$3.26",
+    "netchange": "0.06",
+    "pctchange": "1.875%",
+    "volume": "59038",
+    "marketCap": "159975747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -24334,11 +24390,11 @@
   {
     "symbol": "IIIV",
     "name": "i3 Verticals Inc. Class A Common Stock",
-    "lastsale": "$23.71",
-    "netchange": "-0.23",
-    "pctchange": "-0.961%",
-    "volume": "167890",
-    "marketCap": "795243026.00",
+    "lastsale": "$24.18",
+    "netchange": "0.47",
+    "pctchange": "1.982%",
+    "volume": "112515",
+    "marketCap": "811007017.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -24348,11 +24404,11 @@
   {
     "symbol": "IINN",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares",
-    "lastsale": "$1.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "428319",
-    "marketCap": "19546400.00",
+    "lastsale": "$1.10",
+    "netchange": "0.04",
+    "pctchange": "3.774%",
+    "volume": "183127",
+    "marketCap": "20284000.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24362,11 +24418,11 @@
   {
     "symbol": "IINNW",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant",
-    "lastsale": "$0.2798",
-    "netchange": "-0.0001",
-    "pctchange": "-0.036%",
-    "volume": "72",
-    "marketCap": "5159512.00",
+    "lastsale": "$0.28",
+    "netchange": "0.0001",
+    "pctchange": "0.036%",
+    "volume": "18920",
+    "marketCap": "5163200.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24376,11 +24432,11 @@
   {
     "symbol": "IKNA",
     "name": "Ikena Oncology Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.662%",
-    "volume": "38079",
-    "marketCap": "72387167.00",
+    "lastsale": "$1.52",
+    "netchange": "0.02",
+    "pctchange": "1.333%",
+    "volume": "32252",
+    "marketCap": "73352329.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24390,11 +24446,11 @@
   {
     "symbol": "IKT",
     "name": "Inhibikase Therapeutics Inc. Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.04",
-    "pctchange": "-1.449%",
-    "volume": "39677",
-    "marketCap": "182763790.00",
+    "lastsale": "$2.81",
+    "netchange": "0.09",
+    "pctchange": "3.309%",
+    "volume": "126280",
+    "marketCap": "188811122.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24404,11 +24460,11 @@
   {
     "symbol": "ILAG",
     "name": "Intelligent Living Application Group Inc. Ordinary Shares",
-    "lastsale": "$0.864",
-    "netchange": "-0.018",
-    "pctchange": "-2.041%",
-    "volume": "2867",
-    "marketCap": "15603840.00",
+    "lastsale": "$0.868",
+    "netchange": "0.004",
+    "pctchange": "0.463%",
+    "volume": "2310",
+    "marketCap": "15676080.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Office Equipment/Supplies/Services",
@@ -24417,12 +24473,12 @@
   },
   {
     "symbol": "ILLR",
-    "name": "Triller Group Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "0.10",
-    "pctchange": "4.292%",
-    "volume": "1846607",
-    "marketCap": "377038355.00",
+    "name": "Triller Group Inc. Common Stock",
+    "lastsale": "$1.90",
+    "netchange": "-0.53",
+    "pctchange": "-21.811%",
+    "volume": "2016977",
+    "marketCap": "294803652.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24432,11 +24488,11 @@
   {
     "symbol": "ILLRW",
     "name": "Triller Group Inc. Warrant",
-    "lastsale": "$0.2001",
-    "netchange": "0.0002",
-    "pctchange": "0.10%",
-    "volume": "60634",
-    "marketCap": "31047479.00",
+    "lastsale": "$0.13",
+    "netchange": "-0.0701",
+    "pctchange": "-35.032%",
+    "volume": "256412",
+    "marketCap": "20170776.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24446,11 +24502,11 @@
   {
     "symbol": "ILMN",
     "name": "Illumina Inc. Common Stock",
-    "lastsale": "$136.67",
-    "netchange": "-0.70",
-    "pctchange": "-0.51%",
-    "volume": "1247191",
-    "marketCap": "21675862000.00",
+    "lastsale": "$141.31",
+    "netchange": "4.64",
+    "pctchange": "3.395%",
+    "volume": "1147742",
+    "marketCap": "22411766000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Medical Specialities",
@@ -24460,11 +24516,11 @@
   {
     "symbol": "ILPT",
     "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest",
-    "lastsale": "$3.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "125923",
-    "marketCap": "236797031.00",
+    "lastsale": "$3.73",
+    "netchange": "0.15",
+    "pctchange": "4.19%",
+    "volume": "460403",
+    "marketCap": "246718694.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -24474,11 +24530,11 @@
   {
     "symbol": "IMAB",
     "name": "I-MAB American Depositary Shares",
-    "lastsale": "$1.07",
-    "netchange": "-0.03",
-    "pctchange": "-2.727%",
-    "volume": "366756",
-    "marketCap": "86350703.00",
+    "lastsale": "$1.09",
+    "netchange": "0.02",
+    "pctchange": "1.869%",
+    "volume": "148598",
+    "marketCap": "87964735.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24488,11 +24544,11 @@
   {
     "symbol": "IMCC",
     "name": "IM Cannabis Corp. Common Shares",
-    "lastsale": "$2.1877",
-    "netchange": "-0.0446",
-    "pctchange": "-1.998%",
-    "volume": "8329",
-    "marketCap": "6750043.00",
+    "lastsale": "$2.3748",
+    "netchange": "0.1871",
+    "pctchange": "8.552%",
+    "volume": "17171",
+    "marketCap": "7327331.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -24502,11 +24558,11 @@
   {
     "symbol": "IMCR",
     "name": "Immunocore Holdings plc American Depositary Shares",
-    "lastsale": "$29.02",
-    "netchange": "-0.08",
-    "pctchange": "-0.275%",
-    "volume": "152291",
-    "marketCap": "1395523801.00",
+    "lastsale": "$30.00",
+    "netchange": "0.98",
+    "pctchange": "3.377%",
+    "volume": "156982",
+    "marketCap": "1442650380.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24516,11 +24572,11 @@
   {
     "symbol": "IMG",
     "name": "CIMG Inc. Common Stock",
-    "lastsale": "$0.765",
-    "netchange": "0.0508",
-    "pctchange": "7.113%",
-    "volume": "364033",
-    "marketCap": "3828955.00",
+    "lastsale": "$0.7255",
+    "netchange": "-0.0395",
+    "pctchange": "-5.163%",
+    "volume": "103300",
+    "marketCap": "3631251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -24530,11 +24586,11 @@
   {
     "symbol": "IMKTA",
     "name": "Ingles Markets Incorporated Class A Common Stock",
-    "lastsale": "$63.07",
-    "netchange": "-1.23",
-    "pctchange": "-1.913%",
-    "volume": "103594",
-    "marketCap": "1197975294.00",
+    "lastsale": "$64.43",
+    "netchange": "1.36",
+    "pctchange": "2.156%",
+    "volume": "120610",
+    "marketCap": "1223807646.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Food Chains",
@@ -24544,11 +24600,11 @@
   {
     "symbol": "IMMP",
     "name": "Immutep Limited American Depositary Shares",
-    "lastsale": "$1.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.515%",
-    "volume": "55871",
-    "marketCap": "280731595.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.02",
+    "pctchange": "-1.036%",
+    "volume": "82641",
+    "marketCap": "277822459.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24558,11 +24614,11 @@
   {
     "symbol": "IMMR",
     "name": "Immersion Corporation Common Stock",
-    "lastsale": "$8.63",
-    "netchange": "0.08",
-    "pctchange": "0.936%",
-    "volume": "333590",
-    "marketCap": "278539334.00",
+    "lastsale": "$8.55",
+    "netchange": "-0.08",
+    "pctchange": "-0.927%",
+    "volume": "426608",
+    "marketCap": "275957278.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer peripheral equipment",
@@ -24572,11 +24628,11 @@
   {
     "symbol": "IMMX",
     "name": "Immix Biopharma Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.971%",
-    "volume": "121230",
-    "marketCap": "56115579.00",
+    "lastsale": "$1.97",
+    "netchange": "-0.07",
+    "pctchange": "-3.431%",
+    "volume": "104501",
+    "marketCap": "54190045.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24586,11 +24642,11 @@
   {
     "symbol": "IMNM",
     "name": "Immunome Inc. Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "0.13",
-    "pctchange": "1.318%",
-    "volume": "900280",
-    "marketCap": "623544282.00",
+    "lastsale": "$10.17",
+    "netchange": "0.18",
+    "pctchange": "1.802%",
+    "volume": "740561",
+    "marketCap": "634779314.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24600,11 +24656,11 @@
   {
     "symbol": "IMNN",
     "name": "Imunon Inc. Common Stock",
-    "lastsale": "$0.9131",
-    "netchange": "0.0151",
-    "pctchange": "1.682%",
-    "volume": "82573",
-    "marketCap": "13240575.00",
+    "lastsale": "$0.8965",
+    "netchange": "-0.0166",
+    "pctchange": "-1.818%",
+    "volume": "77728",
+    "marketCap": "12999864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24614,11 +24670,11 @@
   {
     "symbol": "IMOS",
     "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares",
-    "lastsale": "$18.24",
-    "netchange": "0.06",
-    "pctchange": "0.33%",
-    "volume": "11560",
-    "marketCap": "663242989.00",
+    "lastsale": "$18.72",
+    "netchange": "0.48",
+    "pctchange": "2.632%",
+    "volume": "46588",
+    "marketCap": "680696752.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24628,11 +24684,11 @@
   {
     "symbol": "IMPP",
     "name": "Imperial Petroleum Inc. Common Shares",
-    "lastsale": "$2.97",
-    "netchange": "-0.11",
-    "pctchange": "-3.571%",
-    "volume": "680680",
-    "marketCap": "100178100.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.03",
+    "pctchange": "-1.01%",
+    "volume": "1196898",
+    "marketCap": "99166200.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24642,11 +24698,11 @@
   {
     "symbol": "IMPPP",
     "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares",
-    "lastsale": "$25.00",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "998",
-    "marketCap": "843250000.00",
+    "lastsale": "$24.82",
+    "netchange": "-0.18",
+    "pctchange": "-0.72%",
+    "volume": "6654",
+    "marketCap": "837178600.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24656,11 +24712,11 @@
   {
     "symbol": "IMRN",
     "name": "Immuron Limited American Depositary Shares",
-    "lastsale": "$2.15",
-    "netchange": "0.17",
-    "pctchange": "8.586%",
-    "volume": "40455",
-    "marketCap": "12244162.00",
+    "lastsale": "$2.3391",
+    "netchange": "0.1891",
+    "pctchange": "8.795%",
+    "volume": "40753",
+    "marketCap": "13321079.00",
     "country": "Australia",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24670,11 +24726,11 @@
   {
     "symbol": "IMRX",
     "name": "Immuneering Corporation Class A Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "0.06",
-    "pctchange": "3.061%",
-    "volume": "679954",
-    "marketCap": "62721905.00",
+    "lastsale": "$2.12",
+    "netchange": "0.10",
+    "pctchange": "4.95%",
+    "volume": "507787",
+    "marketCap": "65826950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24684,11 +24740,11 @@
   {
     "symbol": "IMTE",
     "name": "Integrated Media Technology Limited Ordinary Shares",
-    "lastsale": "$1.2851",
-    "netchange": "0.0351",
-    "pctchange": "2.808%",
-    "volume": "6867",
-    "marketCap": "4409736.00",
+    "lastsale": "$1.3167",
+    "netchange": "0.0316",
+    "pctchange": "2.459%",
+    "volume": "11049",
+    "marketCap": "4518169.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -24698,11 +24754,11 @@
   {
     "symbol": "IMTX",
     "name": "Immatics N.V. Ordinary Shares",
-    "lastsale": "$5.35",
-    "netchange": "0.01",
-    "pctchange": "0.187%",
-    "volume": "1060755",
-    "marketCap": "551638500.00",
+    "lastsale": "$5.40",
+    "netchange": "0.05",
+    "pctchange": "0.935%",
+    "volume": "1662216",
+    "marketCap": "556794000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24712,11 +24768,11 @@
   {
     "symbol": "IMTXW",
     "name": "Immatics N.V. Warrants",
-    "lastsale": "$0.0675",
-    "netchange": "0.02",
-    "pctchange": "42.105%",
-    "volume": "197057",
-    "marketCap": "6959925.00",
+    "lastsale": "$0.0441",
+    "netchange": "-0.0234",
+    "pctchange": "-34.667%",
+    "volume": "25106",
+    "marketCap": "4547151.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24726,11 +24782,11 @@
   {
     "symbol": "IMUX",
     "name": "Immunic Inc. Common Stock",
-    "lastsale": "$0.953",
-    "netchange": "-0.0333",
-    "pctchange": "-3.376%",
-    "volume": "1720474",
-    "marketCap": "85845302.00",
+    "lastsale": "$0.95",
+    "netchange": "-0.003",
+    "pctchange": "-0.315%",
+    "volume": "5717131",
+    "marketCap": "85575065.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24740,11 +24796,11 @@
   {
     "symbol": "IMVT",
     "name": "Immunovant Inc. Common Stock",
-    "lastsale": "$23.86",
-    "netchange": "0.06",
-    "pctchange": "0.252%",
-    "volume": "1032732",
-    "marketCap": "3502281487.00",
+    "lastsale": "$23.59",
+    "netchange": "-0.27",
+    "pctchange": "-1.132%",
+    "volume": "1709763",
+    "marketCap": "3462649634.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24754,11 +24810,11 @@
   {
     "symbol": "IMXI",
     "name": "International Money Express Inc. Common Stock",
-    "lastsale": "$21.04",
-    "netchange": "-0.17",
-    "pctchange": "-0.802%",
-    "volume": "110322",
-    "marketCap": "654315785.00",
+    "lastsale": "$20.60",
+    "netchange": "-0.44",
+    "pctchange": "-2.091%",
+    "volume": "108872",
+    "marketCap": "640632375.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -24768,11 +24824,11 @@
   {
     "symbol": "INAB",
     "name": "IN8bio Inc. Common Stock",
-    "lastsale": "$0.2962",
-    "netchange": "-0.0004",
-    "pctchange": "-0.135%",
-    "volume": "407033",
-    "marketCap": "21469540.00",
+    "lastsale": "$0.286",
+    "netchange": "-0.0102",
+    "pctchange": "-3.444%",
+    "volume": "491612",
+    "marketCap": "20730210.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24782,11 +24838,11 @@
   {
     "symbol": "INBK",
     "name": "First Internet Bancorp Common Stock",
-    "lastsale": "$35.48",
-    "netchange": "0.39",
-    "pctchange": "1.111%",
-    "volume": "32854",
-    "marketCap": "307536879.00",
+    "lastsale": "$35.90",
+    "netchange": "0.42",
+    "pctchange": "1.184%",
+    "volume": "32528",
+    "marketCap": "311177395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24796,11 +24852,11 @@
   {
     "symbol": "INBKZ",
     "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029",
-    "lastsale": "$25.2755",
-    "netchange": "-0.112",
-    "pctchange": "-0.441%",
-    "volume": "1985",
-    "marketCap": "219085355.00",
+    "lastsale": "$25.27",
+    "netchange": "-0.0055",
+    "pctchange": "-0.022%",
+    "volume": "1506",
+    "marketCap": "219037681.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24810,11 +24866,11 @@
   {
     "symbol": "INBS",
     "name": "Intelligent Bio Solutions Inc. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "0.08",
-    "pctchange": "6.107%",
-    "volume": "34468",
-    "marketCap": "6097674.00",
+    "lastsale": "$1.46",
+    "netchange": "0.07",
+    "pctchange": "5.036%",
+    "volume": "86059",
+    "marketCap": "6404751.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -24824,11 +24880,11 @@
   {
     "symbol": "INBX",
     "name": "Inhibrx Biosciences Inc. Common Stock",
-    "lastsale": "$13.49",
-    "netchange": "-0.05",
-    "pctchange": "-0.369%",
-    "volume": "44261",
-    "marketCap": "195279945.00",
+    "lastsale": "$14.19",
+    "netchange": "0.70",
+    "pctchange": "5.189%",
+    "volume": "81234",
+    "marketCap": "205413078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24838,11 +24894,11 @@
   {
     "symbol": "INCR",
     "name": "Intercure Ltd. Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.0454",
-    "pctchange": "-2.601%",
-    "volume": "5346",
-    "marketCap": "77473571.00",
+    "lastsale": "$1.7252",
+    "netchange": "0.0252",
+    "pctchange": "1.482%",
+    "volume": "16724",
+    "marketCap": "78622003.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24852,11 +24908,11 @@
   {
     "symbol": "INCY",
     "name": "Incyte Corp. Common Stock",
-    "lastsale": "$71.93",
-    "netchange": "-0.54",
-    "pctchange": "-0.745%",
-    "volume": "1004226",
-    "marketCap": "13857332411.00",
+    "lastsale": "$73.47",
+    "netchange": "1.54",
+    "pctchange": "2.141%",
+    "volume": "1867868",
+    "marketCap": "14154013794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24866,11 +24922,11 @@
   {
     "symbol": "INDB",
     "name": "Independent Bank Corp. Common Stock",
-    "lastsale": "$67.04",
-    "netchange": "3.12",
-    "pctchange": "4.881%",
-    "volume": "468693",
-    "marketCap": "2848716306.00",
+    "lastsale": "$68.20",
+    "netchange": "1.16",
+    "pctchange": "1.73%",
+    "volume": "402898",
+    "marketCap": "2898007937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24880,11 +24936,11 @@
   {
     "symbol": "INDI",
     "name": "indie Semiconductor Inc. Class A Common Stock",
-    "lastsale": "$4.28",
-    "netchange": "-0.03",
-    "pctchange": "-0.696%",
-    "volume": "2502793",
-    "marketCap": "864202273.00",
+    "lastsale": "$4.37",
+    "netchange": "0.09",
+    "pctchange": "2.103%",
+    "volume": "2718460",
+    "marketCap": "882374751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24894,11 +24950,11 @@
   {
     "symbol": "INDP",
     "name": "Indaptus Therapeutics Inc. Common Stock",
-    "lastsale": "$0.842",
-    "netchange": "0.0019",
-    "pctchange": "0.226%",
-    "volume": "7494",
-    "marketCap": "8585776.00",
+    "lastsale": "$0.8647",
+    "netchange": "0.0227",
+    "pctchange": "2.696%",
+    "volume": "10369",
+    "marketCap": "8817246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24908,11 +24964,11 @@
   {
     "symbol": "INDV",
     "name": "Indivior PLC Ordinary Shares",
-    "lastsale": "$11.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.086%",
-    "volume": "1060388",
-    "marketCap": "1455127022.00",
+    "lastsale": "$12.23",
+    "netchange": "0.58",
+    "pctchange": "4.979%",
+    "volume": "945370",
+    "marketCap": "1527571114.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24922,11 +24978,11 @@
   {
     "symbol": "INFN",
     "name": "Infinera Corporation Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "0.04",
-    "pctchange": "0.611%",
-    "volume": "550314",
-    "marketCap": "1560527322.00",
+    "lastsale": "$6.61",
+    "netchange": "0.02",
+    "pctchange": "0.303%",
+    "volume": "593284",
+    "marketCap": "1565263368.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Telecommunications Equipment",
@@ -24936,11 +24992,11 @@
   {
     "symbol": "INGN",
     "name": "Inogen Inc Common Stock",
-    "lastsale": "$10.47",
-    "netchange": "-0.05",
-    "pctchange": "-0.475%",
-    "volume": "149233",
-    "marketCap": "249378784.00",
+    "lastsale": "$11.19",
+    "netchange": "0.72",
+    "pctchange": "6.877%",
+    "volume": "227412",
+    "marketCap": "266528041.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -24950,11 +25006,11 @@
   {
     "symbol": "INHD",
     "name": "Inno Holdings Inc. Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.194%",
-    "volume": "8572",
-    "marketCap": "15713201.00",
+    "lastsale": "$5.20",
+    "netchange": "0.06",
+    "pctchange": "1.167%",
+    "volume": "13859",
+    "marketCap": "15896624.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -24964,11 +25020,11 @@
   {
     "symbol": "INKT",
     "name": "MiNK Therapeutics Inc. Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "0.048",
-    "pctchange": "5.769%",
-    "volume": "94641",
-    "marketCap": "34803978.00",
+    "lastsale": "$0.95",
+    "netchange": "0.07",
+    "pctchange": "7.955%",
+    "volume": "251427",
+    "marketCap": "37572476.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24978,11 +25034,11 @@
   {
     "symbol": "INLF",
     "name": "INLIF LIMITED Ordinary Shares",
-    "lastsale": "$5.37",
-    "netchange": "-0.13",
-    "pctchange": "-2.364%",
-    "volume": "4752",
-    "marketCap": "77865000.00",
+    "lastsale": "$5.26",
+    "netchange": "-0.11",
+    "pctchange": "-2.048%",
+    "volume": "11570",
+    "marketCap": "76270000.00",
     "country": "China",
     "ipoyear": "2025",
     "industry": "Industrial Machinery/Components",
@@ -24992,11 +25048,11 @@
   {
     "symbol": "INM",
     "name": "InMed Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$4.95",
-    "netchange": "0.45",
-    "pctchange": "10.00%",
-    "volume": "39842",
-    "marketCap": "3304976.00",
+    "lastsale": "$5.05",
+    "netchange": "0.10",
+    "pctchange": "2.02%",
+    "volume": "26054994",
+    "marketCap": "3371744.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25006,11 +25062,11 @@
   {
     "symbol": "INMB",
     "name": "INmune Bio Inc. Common stock",
-    "lastsale": "$6.45",
-    "netchange": "-0.27",
-    "pctchange": "-4.018%",
-    "volume": "379961",
-    "marketCap": "143012309.00",
+    "lastsale": "$6.525",
+    "netchange": "0.075",
+    "pctchange": "1.163%",
+    "volume": "328779",
+    "marketCap": "144675243.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25020,11 +25076,11 @@
   {
     "symbol": "INMD",
     "name": "InMode Ltd. Ordinary Shares",
-    "lastsale": "$16.79",
-    "netchange": "0.22",
-    "pctchange": "1.328%",
-    "volume": "1005877",
-    "marketCap": "1410065537.00",
+    "lastsale": "$16.96",
+    "netchange": "0.17",
+    "pctchange": "1.013%",
+    "volume": "892464",
+    "marketCap": "1424342556.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25034,11 +25090,11 @@
   {
     "symbol": "INNV",
     "name": "InnovAge Holding Corp. Common Stock",
-    "lastsale": "$3.57",
-    "netchange": "-0.09",
-    "pctchange": "-2.459%",
-    "volume": "72911",
-    "marketCap": "483575221.00",
+    "lastsale": "$3.70",
+    "netchange": "0.13",
+    "pctchange": "3.641%",
+    "volume": "42048",
+    "marketCap": "501184403.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -25048,11 +25104,11 @@
   {
     "symbol": "INO",
     "name": "Inovio Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "0.17",
-    "pctchange": "8.901%",
-    "volume": "914130",
-    "marketCap": "54287981.00",
+    "lastsale": "$2.20",
+    "netchange": "0.12",
+    "pctchange": "5.769%",
+    "volume": "1001155",
+    "marketCap": "57419980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -25062,11 +25118,11 @@
   {
     "symbol": "INOD",
     "name": "Innodata Inc. Common Stock",
-    "lastsale": "$36.78",
-    "netchange": "-0.31",
-    "pctchange": "-0.836%",
-    "volume": "794685",
-    "marketCap": "1066631917.00",
+    "lastsale": "$38.24",
+    "netchange": "1.46",
+    "pctchange": "3.97%",
+    "volume": "850542",
+    "marketCap": "1108972390.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "EDP Services",
@@ -25076,11 +25132,11 @@
   {
     "symbol": "INSE",
     "name": "Inspired Entertainment Inc. Common Stock",
-    "lastsale": "$9.47",
-    "netchange": "0.14",
-    "pctchange": "1.501%",
-    "volume": "91100",
-    "marketCap": "251696520.00",
+    "lastsale": "$9.50",
+    "netchange": "0.03",
+    "pctchange": "0.317%",
+    "volume": "76932",
+    "marketCap": "252493869.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -25090,11 +25146,11 @@
   {
     "symbol": "INSG",
     "name": "Inseego Corp. Common Stock",
-    "lastsale": "$11.38",
-    "netchange": "0.19",
-    "pctchange": "1.698%",
-    "volume": "89282",
-    "marketCap": "170189118.00",
+    "lastsale": "$11.61",
+    "netchange": "0.23",
+    "pctchange": "2.021%",
+    "volume": "76042",
+    "marketCap": "173628792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25104,11 +25160,11 @@
   {
     "symbol": "INSM",
     "name": "Insmed Incorporated Common Stock",
-    "lastsale": "$72.51",
-    "netchange": "-0.24",
-    "pctchange": "-0.33%",
-    "volume": "1695914",
-    "marketCap": "12972236300.00",
+    "lastsale": "$76.75",
+    "netchange": "4.24",
+    "pctchange": "5.847%",
+    "volume": "2963898",
+    "marketCap": "13730783837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25118,11 +25174,11 @@
   {
     "symbol": "INTA",
     "name": "Intapp Inc. Common Stock",
-    "lastsale": "$67.48",
-    "netchange": "1.10",
-    "pctchange": "1.657%",
-    "volume": "523899",
-    "marketCap": "5221973675.00",
+    "lastsale": "$70.18",
+    "netchange": "2.70",
+    "pctchange": "4.001%",
+    "volume": "504571",
+    "marketCap": "5430914530.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25132,11 +25188,11 @@
   {
     "symbol": "INTC",
     "name": "Intel Corporation Common Stock",
-    "lastsale": "$21.49",
-    "netchange": "1.82",
-    "pctchange": "9.253%",
-    "volume": "164084304",
-    "marketCap": "92686370000.00",
+    "lastsale": "$21.77",
+    "netchange": "0.28",
+    "pctchange": "1.303%",
+    "volume": "95814544",
+    "marketCap": "93894010000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25146,11 +25202,11 @@
   {
     "symbol": "INTG",
     "name": "Intergroup Corporation (The) Common Stock",
-    "lastsale": "$14.22",
-    "netchange": "0.30",
-    "pctchange": "2.155%",
-    "volume": "4859",
-    "marketCap": "30824026.00",
+    "lastsale": "$13.51",
+    "netchange": "-0.71",
+    "pctchange": "-4.993%",
+    "volume": "6948",
+    "marketCap": "29284992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -25160,11 +25216,11 @@
   {
     "symbol": "INTJ",
     "name": "Intelligent Group Limited Ordinary Shares",
-    "lastsale": "$0.811",
-    "netchange": "-0.029",
-    "pctchange": "-3.452%",
-    "volume": "26253",
-    "marketCap": "10644375.00",
+    "lastsale": "$0.819",
+    "netchange": "0.008",
+    "pctchange": "0.986%",
+    "volume": "51914",
+    "marketCap": "10749375.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -25174,11 +25230,11 @@
   {
     "symbol": "INTR",
     "name": "Inter & Co. Inc. Class A Common Shares",
-    "lastsale": "$4.73",
-    "netchange": "0.08",
-    "pctchange": "1.72%",
-    "volume": "3076594",
-    "marketCap": "2075710353.00",
+    "lastsale": "$4.75",
+    "netchange": "0.02",
+    "pctchange": "0.423%",
+    "volume": "1604974",
+    "marketCap": "2084487141.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -25188,11 +25244,11 @@
   {
     "symbol": "INTS",
     "name": "Intensity Therapeutics Inc. Common stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.361%",
-    "volume": "27021",
-    "marketCap": "38274844.00",
+    "lastsale": "$2.575",
+    "netchange": "-0.185",
+    "pctchange": "-6.703%",
+    "volume": "30961",
+    "marketCap": "35709320.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25202,11 +25258,11 @@
   {
     "symbol": "INTU",
     "name": "Intuit Inc. Common Stock",
-    "lastsale": "$604.13",
-    "netchange": "-3.14",
-    "pctchange": "-0.517%",
-    "volume": "2830811",
-    "marketCap": "169177544550.00",
+    "lastsale": "$609.41",
+    "netchange": "5.28",
+    "pctchange": "0.874%",
+    "volume": "1665860",
+    "marketCap": "170656129350.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Computer Software: Prepackaged Software",
@@ -25216,11 +25272,11 @@
   {
     "symbol": "INTZ",
     "name": "Intrusion Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.21",
-    "pctchange": "-8.333%",
-    "volume": "3067126",
-    "marketCap": "18609409.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.07",
+    "pctchange": "-3.03%",
+    "volume": "2506282",
+    "marketCap": "18045487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -25230,11 +25286,11 @@
   {
     "symbol": "INV",
     "name": "Innventure Inc. Common Stock",
-    "lastsale": "$12.60",
-    "netchange": "-0.32",
-    "pctchange": "-2.477%",
-    "volume": "30864",
-    "marketCap": "624300680.00",
+    "lastsale": "$12.37",
+    "netchange": "-0.23",
+    "pctchange": "-1.825%",
+    "volume": "59084",
+    "marketCap": "612904715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -25244,11 +25300,11 @@
   {
     "symbol": "INVA",
     "name": "Innoviva Inc. Common Stock",
-    "lastsale": "$18.58",
-    "netchange": "0.13",
-    "pctchange": "0.705%",
-    "volume": "606495",
-    "marketCap": "1163128085.00",
+    "lastsale": "$18.75",
+    "netchange": "0.17",
+    "pctchange": "0.915%",
+    "volume": "621783",
+    "marketCap": "1173770269.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25258,11 +25314,11 @@
   {
     "symbol": "INVE",
     "name": "Identiv Inc. Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "-0.04",
-    "pctchange": "-1.058%",
-    "volume": "38427",
-    "marketCap": "89330577.00",
+    "lastsale": "$3.87",
+    "netchange": "0.13",
+    "pctchange": "3.476%",
+    "volume": "44281",
+    "marketCap": "92435650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -25272,11 +25328,11 @@
   {
     "symbol": "INVZ",
     "name": "Innoviz Technologies Ltd. Ordinary shares",
-    "lastsale": "$1.62",
-    "netchange": "-0.10",
-    "pctchange": "-5.814%",
-    "volume": "7621383",
-    "marketCap": "267927099.00",
+    "lastsale": "$1.88",
+    "netchange": "0.26",
+    "pctchange": "16.049%",
+    "volume": "11535954",
+    "marketCap": "310927744.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25286,11 +25342,11 @@
   {
     "symbol": "INVZW",
     "name": "Innoviz Technologies Ltd. Warrant",
-    "lastsale": "$0.1949",
-    "netchange": "0.0199",
-    "pctchange": "11.371%",
-    "volume": "57722",
-    "marketCap": "32233945.00",
+    "lastsale": "$0.1898",
+    "netchange": "-0.0051",
+    "pctchange": "-2.617%",
+    "volume": "226499",
+    "marketCap": "31390471.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25300,11 +25356,11 @@
   {
     "symbol": "INZY",
     "name": "Inozyme Pharma Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1359588",
-    "marketCap": "87366669.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.735%",
+    "volume": "1395710",
+    "marketCap": "86724267.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25314,11 +25370,11 @@
   {
     "symbol": "IOBT",
     "name": "IO Biotech Inc. Common Stock",
-    "lastsale": "$0.8366",
-    "netchange": "0.0276",
-    "pctchange": "3.412%",
-    "volume": "126988",
-    "marketCap": "55115973.00",
+    "lastsale": "$0.8718",
+    "netchange": "0.0352",
+    "pctchange": "4.208%",
+    "volume": "144156",
+    "marketCap": "57434981.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25328,11 +25384,11 @@
   {
     "symbol": "IONR",
     "name": "ioneer Ltd American Depositary Shares",
-    "lastsale": "$5.23",
-    "netchange": "0.94",
-    "pctchange": "21.911%",
-    "volume": "530072",
-    "marketCap": "305712924.00",
+    "lastsale": "$5.44",
+    "netchange": "0.21",
+    "pctchange": "4.015%",
+    "volume": "343207",
+    "marketCap": "317988204.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -25342,11 +25398,11 @@
   {
     "symbol": "IONS",
     "name": "Ionis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$31.43",
-    "netchange": "-0.85",
-    "pctchange": "-2.633%",
-    "volume": "1371506",
-    "marketCap": "4962711730.00",
+    "lastsale": "$32.68",
+    "netchange": "1.25",
+    "pctchange": "3.977%",
+    "volume": "1540440",
+    "marketCap": "5160083339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25356,11 +25412,11 @@
   {
     "symbol": "IOSP",
     "name": "Innospec Inc. Common Stock",
-    "lastsale": "$114.47",
-    "netchange": "1.57",
-    "pctchange": "1.391%",
-    "volume": "97325",
-    "marketCap": "2855064494.00",
+    "lastsale": "$116.61",
+    "netchange": "2.14",
+    "pctchange": "1.869%",
+    "volume": "89561",
+    "marketCap": "2908439510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25370,11 +25426,11 @@
   {
     "symbol": "IOVA",
     "name": "Iovance Biotherapeutics Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "0.15",
-    "pctchange": "2.604%",
-    "volume": "6553508",
-    "marketCap": "1801254469.00",
+    "lastsale": "$5.88",
+    "netchange": "-0.03",
+    "pctchange": "-0.508%",
+    "volume": "11456096",
+    "marketCap": "1792111045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25384,11 +25440,11 @@
   {
     "symbol": "IPA",
     "name": "ImmunoPrecise Antibodies Ltd. Common Stock",
-    "lastsale": "$0.5301",
-    "netchange": "-0.0299",
-    "pctchange": "-5.339%",
-    "volume": "640423",
-    "marketCap": "16466109.00",
+    "lastsale": "$0.493",
+    "netchange": "-0.0371",
+    "pctchange": "-6.999%",
+    "volume": "588124",
+    "marketCap": "15313699.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25398,11 +25454,11 @@
   {
     "symbol": "IPAR",
     "name": "Interparfums Inc. Common Stock",
-    "lastsale": "$138.59",
-    "netchange": "0.74",
-    "pctchange": "0.537%",
-    "volume": "127175",
-    "marketCap": "4439076505.00",
+    "lastsale": "$143.28",
+    "netchange": "4.69",
+    "pctchange": "3.384%",
+    "volume": "132798",
+    "marketCap": "4589298518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -25412,11 +25468,11 @@
   {
     "symbol": "IPDN",
     "name": "Professional Diversity Network Inc. Common Stock",
-    "lastsale": "$0.4186",
-    "netchange": "-0.0189",
-    "pctchange": "-4.32%",
-    "volume": "235669",
-    "marketCap": "5500386.00",
+    "lastsale": "$0.4115",
+    "netchange": "-0.0071",
+    "pctchange": "-1.696%",
+    "volume": "90292",
+    "marketCap": "5407092.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -25426,11 +25482,11 @@
   {
     "symbol": "IPGP",
     "name": "IPG Photonics Corporation Common Stock",
-    "lastsale": "$74.40",
-    "netchange": "1.60",
-    "pctchange": "2.198%",
-    "volume": "172872",
-    "marketCap": "3217657152.00",
+    "lastsale": "$76.90",
+    "netchange": "2.50",
+    "pctchange": "3.36%",
+    "volume": "156313",
+    "marketCap": "3325777352.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -25440,11 +25496,11 @@
   {
     "symbol": "IPHA",
     "name": "Innate Pharma S.A. ADS",
-    "lastsale": "$1.69",
-    "netchange": "0.02",
-    "pctchange": "1.198%",
-    "volume": "13723",
-    "marketCap": "135966047.00",
+    "lastsale": "$1.765",
+    "netchange": "0.075",
+    "pctchange": "4.438%",
+    "volume": "11492",
+    "marketCap": "142000043.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25455,9 +25511,9 @@
     "symbol": "IPM",
     "name": "Intelligent Protection Management Corp. Common Stock ",
     "lastsale": "$1.98",
-    "netchange": "0.09",
-    "pctchange": "4.762%",
-    "volume": "54652",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "33784",
     "marketCap": "18289234.00",
     "country": "United States",
     "ipoyear": "",
@@ -25468,11 +25524,11 @@
   {
     "symbol": "IPSC",
     "name": "Century Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9093",
-    "netchange": "0.0041",
-    "pctchange": "0.453%",
-    "volume": "373338",
-    "marketCap": "77316908.00",
+    "lastsale": "$0.8972",
+    "netchange": "-0.0121",
+    "pctchange": "-1.331%",
+    "volume": "446263",
+    "marketCap": "76288056.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25482,11 +25538,11 @@
   {
     "symbol": "IPW",
     "name": "iPower Inc. Common Stock",
-    "lastsale": "$0.841",
-    "netchange": "-0.007",
-    "pctchange": "-0.825%",
-    "volume": "52417",
-    "marketCap": "26433675.00",
+    "lastsale": "$0.832",
+    "netchange": "-0.009",
+    "pctchange": "-1.07%",
+    "volume": "53255",
+    "marketCap": "26150793.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "RETAIL: Building Materials",
@@ -25496,11 +25552,11 @@
   {
     "symbol": "IPWR",
     "name": "Ideal Power Inc. Common Stock",
-    "lastsale": "$7.51",
-    "netchange": "-0.31",
-    "pctchange": "-3.964%",
-    "volume": "30134",
-    "marketCap": "61189798.00",
+    "lastsale": "$7.65",
+    "netchange": "0.14",
+    "pctchange": "1.864%",
+    "volume": "7840",
+    "marketCap": "62330486.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -25510,11 +25566,11 @@
   {
     "symbol": "IPX",
     "name": "IperionX Limited American Depositary Share",
-    "lastsale": "$27.26",
-    "netchange": "-0.39",
-    "pctchange": "-1.41%",
-    "volume": "49580",
-    "marketCap": "701249216.00",
+    "lastsale": "$27.73",
+    "netchange": "0.47",
+    "pctchange": "1.724%",
+    "volume": "48266",
+    "marketCap": "713339719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -25524,10 +25580,10 @@
   {
     "symbol": "IPXX",
     "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share",
-    "lastsale": "$13.0473",
-    "netchange": "0.0373",
-    "pctchange": "0.287%",
-    "volume": "587",
+    "lastsale": "$13.05",
+    "netchange": "0.0027",
+    "pctchange": "0.021%",
+    "volume": "2153",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25535,27 +25591,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ipxx"
   },
-  {
-    "symbol": "IPXXU",
-    "name": "Inflection Point Acquisition Corp. II Unit",
-    "lastsale": "$12.95",
-    "netchange": "0.10",
-    "pctchange": "0.778%",
-    "volume": "21385",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ipxxu"
-  },
   {
     "symbol": "IPXXW",
     "name": "Inflection Point Acquisition Corp. II Warrant",
-    "lastsale": "$0.7099",
-    "netchange": "0.0358",
-    "pctchange": "5.311%",
-    "volume": "95899",
+    "lastsale": "$0.85",
+    "netchange": "0.1401",
+    "pctchange": "19.735%",
+    "volume": "457573",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25566,11 +25608,11 @@
   {
     "symbol": "IQ",
     "name": "iQIYI Inc. American Depositary Shares",
-    "lastsale": "$1.94",
-    "netchange": "0.07",
-    "pctchange": "3.743%",
-    "volume": "29446919",
-    "marketCap": "1861329421.00",
+    "lastsale": "$1.98",
+    "netchange": "0.04",
+    "pctchange": "2.062%",
+    "volume": "23603545",
+    "marketCap": "1899707347.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Video Chains",
@@ -25580,11 +25622,11 @@
   {
     "symbol": "IRBT",
     "name": "iRobot Corporation Common Stock",
-    "lastsale": "$8.85",
-    "netchange": "0.55",
-    "pctchange": "6.627%",
-    "volume": "3326522",
-    "marketCap": "270445451.00",
+    "lastsale": "$7.79",
+    "netchange": "-1.06",
+    "pctchange": "-11.977%",
+    "volume": "4428088",
+    "marketCap": "238053114.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Consumer Electronics/Appliances",
@@ -25594,11 +25636,11 @@
   {
     "symbol": "IRD",
     "name": "Opus Genetics Inc. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "-0.03",
-    "pctchange": "-2.586%",
-    "volume": "53362",
-    "marketCap": "35672356.00",
+    "lastsale": "$1.15",
+    "netchange": "0.02",
+    "pctchange": "1.77%",
+    "volume": "131671",
+    "marketCap": "36303726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25608,11 +25650,11 @@
   {
     "symbol": "IRDM",
     "name": "Iridium Communications Inc Common Stock",
-    "lastsale": "$28.16",
-    "netchange": "0.61",
-    "pctchange": "2.214%",
-    "volume": "1060738",
-    "marketCap": "3205953541.00",
+    "lastsale": "$29.33",
+    "netchange": "1.17",
+    "pctchange": "4.155%",
+    "volume": "796043",
+    "marketCap": "3339155446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25622,11 +25664,11 @@
   {
     "symbol": "IREN",
     "name": "IREN Limited Ordinary Shares",
-    "lastsale": "$11.99",
-    "netchange": "0.54",
-    "pctchange": "4.716%",
-    "volume": "17081679",
-    "marketCap": "2270259487.00",
+    "lastsale": "$10.81",
+    "netchange": "-1.18",
+    "pctchange": "-9.842%",
+    "volume": "29261110",
+    "marketCap": "2046831114.00",
     "country": "Australia",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -25636,11 +25678,11 @@
   {
     "symbol": "IRIX",
     "name": "IRIDEX Corporation Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "23958",
-    "marketCap": "27616391.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.602%",
+    "volume": "49118",
+    "marketCap": "27450027.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25650,11 +25692,11 @@
   {
     "symbol": "IRMD",
     "name": "iRadimed Corporation Common Stock",
-    "lastsale": "$59.17",
-    "netchange": "0.81",
-    "pctchange": "1.388%",
-    "volume": "50168",
-    "marketCap": "749887504.00",
+    "lastsale": "$60.33",
+    "netchange": "1.16",
+    "pctchange": "1.96%",
+    "volume": "32586",
+    "marketCap": "764588696.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25664,10 +25706,10 @@
   {
     "symbol": "IROH",
     "name": "Iron Horse Acquisitions Corp. Common Stock",
-    "lastsale": "$10.33",
-    "netchange": "-0.005",
-    "pctchange": "-0.048%",
-    "volume": "7012",
+    "lastsale": "$10.34",
+    "netchange": "0.01",
+    "pctchange": "0.097%",
+    "volume": "1664",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25676,26 +25718,26 @@
     "url": "/market-activity/stocks/iroh"
   },
   {
-    "symbol": "IROHR",
-    "name": "Iron Horse Acquisitions Corp. Right",
-    "lastsale": "$0.35",
-    "netchange": "-0.005",
-    "pctchange": "-1.408%",
-    "volume": "1451",
+    "symbol": "IROHU",
+    "name": "Iron Horse Acquisitions Corp. Unit",
+    "lastsale": "$10.62",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
-    "ipoyear": "2024",
+    "ipoyear": "2023",
     "industry": "",
     "sector": "",
-    "url": "/market-activity/stocks/irohr"
+    "url": "/market-activity/stocks/irohu"
   },
   {
     "symbol": "IROHW",
     "name": "Iron Horse Acquisitions Corp. Warrant",
-    "lastsale": "$0.0499",
-    "netchange": "0.0144",
-    "pctchange": "40.563%",
-    "volume": "778",
+    "lastsale": "$0.0463",
+    "netchange": "-0.0036",
+    "pctchange": "-7.214%",
+    "volume": "1023",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25706,11 +25748,11 @@
   {
     "symbol": "IRON",
     "name": "Disc Medicine Inc. Common Stock",
-    "lastsale": "$58.245",
-    "netchange": "-1.705",
-    "pctchange": "-2.844%",
-    "volume": "200967",
-    "marketCap": "1733239100.00",
+    "lastsale": "$60.52",
+    "netchange": "2.275",
+    "pctchange": "3.906%",
+    "volume": "478054",
+    "marketCap": "1800937941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25720,11 +25762,11 @@
   {
     "symbol": "IROQ",
     "name": "IF Bancorp Inc. Common Stock",
-    "lastsale": "$24.53",
-    "netchange": "0.74",
-    "pctchange": "3.111%",
-    "volume": "4010",
-    "marketCap": "82249728.00",
+    "lastsale": "$24.64",
+    "netchange": "0.11",
+    "pctchange": "0.448%",
+    "volume": "3020",
+    "marketCap": "82618561.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -25734,11 +25776,11 @@
   {
     "symbol": "IRTC",
     "name": "iRhythm Technologies Inc. Common Stock",
-    "lastsale": "$108.33",
-    "netchange": "1.34",
-    "pctchange": "1.252%",
-    "volume": "456640",
-    "marketCap": "3390516023.00",
+    "lastsale": "$108.71",
+    "netchange": "0.38",
+    "pctchange": "0.351%",
+    "volume": "287254",
+    "marketCap": "3402409276.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -25748,11 +25790,11 @@
   {
     "symbol": "IRWD",
     "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.12",
-    "pctchange": "-3.175%",
-    "volume": "1858036",
-    "marketCap": "585703900.00",
+    "lastsale": "$3.79",
+    "netchange": "0.13",
+    "pctchange": "3.552%",
+    "volume": "1468297",
+    "marketCap": "606507591.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25762,11 +25804,11 @@
   {
     "symbol": "ISPC",
     "name": "iSpecimen Inc. Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "-0.48",
-    "pctchange": "-16.842%",
-    "volume": "14765613",
-    "marketCap": "2281450.00",
+    "lastsale": "$2.41",
+    "netchange": "0.04",
+    "pctchange": "1.688%",
+    "volume": "353529",
+    "marketCap": "2319955.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25776,11 +25818,11 @@
   {
     "symbol": "ISPO",
     "name": "Inspirato Incorporated Class A Common Stock",
-    "lastsale": "$6.99",
-    "netchange": "0.59",
-    "pctchange": "9.219%",
-    "volume": "147035",
-    "marketCap": "75598709.00",
+    "lastsale": "$6.71",
+    "netchange": "-0.28",
+    "pctchange": "-4.006%",
+    "volume": "61991",
+    "marketCap": "72570435.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -25790,11 +25832,11 @@
   {
     "symbol": "ISPOW",
     "name": "Inspirato Incorporated Warrant",
-    "lastsale": "$0.0243",
-    "netchange": "-0.0003",
-    "pctchange": "-1.22%",
-    "volume": "113354",
-    "marketCap": "262811.00",
+    "lastsale": "$0.0229",
+    "netchange": "-0.0014",
+    "pctchange": "-5.761%",
+    "volume": "23000",
+    "marketCap": "247670.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -25804,11 +25846,11 @@
   {
     "symbol": "ISPR",
     "name": "Ispire Technology Inc. Common Stock",
-    "lastsale": "$4.55",
+    "lastsale": "$4.45",
     "netchange": "-0.10",
-    "pctchange": "-2.151%",
-    "volume": "73768",
-    "marketCap": "257741657.00",
+    "pctchange": "-2.198%",
+    "volume": "29998",
+    "marketCap": "252077005.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -25818,11 +25860,11 @@
   {
     "symbol": "ISRG",
     "name": "Intuitive Surgical Inc. Common Stock",
-    "lastsale": "$592.64",
-    "netchange": "8.56",
-    "pctchange": "1.466%",
-    "volume": "2630221",
-    "marketCap": "211086186285.00",
+    "lastsale": "$604.12",
+    "netchange": "11.48",
+    "pctchange": "1.937%",
+    "volume": "1991588",
+    "marketCap": "215175126313.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -25832,10 +25874,10 @@
   {
     "symbol": "ISRL",
     "name": "Israel Acquisitions Corp Class A Ordinary Shares",
-    "lastsale": "$11.36",
-    "netchange": "-0.14",
-    "pctchange": "-1.217%",
-    "volume": "4449",
+    "lastsale": "$11.32",
+    "netchange": "-0.04",
+    "pctchange": "-0.352%",
+    "volume": "499",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25846,10 +25888,10 @@
   {
     "symbol": "ISRLW",
     "name": "Israel Acquisitions Corp Warrant",
-    "lastsale": "$0.0498",
-    "netchange": "0.0004",
-    "pctchange": "0.81%",
-    "volume": "5888",
+    "lastsale": "$0.0497",
+    "netchange": "-0.0001",
+    "pctchange": "-0.201%",
+    "volume": "1012",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25860,11 +25902,11 @@
   {
     "symbol": "ISSC",
     "name": "Innovative Solutions and Support Inc. Common Stock",
-    "lastsale": "$10.29",
-    "netchange": "0.12",
-    "pctchange": "1.18%",
-    "volume": "283488",
-    "marketCap": "180449741.00",
+    "lastsale": "$10.81",
+    "netchange": "0.52",
+    "pctchange": "5.053%",
+    "volume": "586854",
+    "marketCap": "189568679.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -25874,11 +25916,11 @@
   {
     "symbol": "ISTR",
     "name": "Investar Holding Corporation Common Stock",
-    "lastsale": "$20.12",
-    "netchange": "0.36",
-    "pctchange": "1.822%",
-    "volume": "26856",
-    "marketCap": "197747670.00",
+    "lastsale": "$20.385",
+    "netchange": "0.265",
+    "pctchange": "1.317%",
+    "volume": "16192",
+    "marketCap": "200352199.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -25888,11 +25930,11 @@
   {
     "symbol": "ITCI",
     "name": "Intra-Cellular Therapies Inc. Common Stock",
-    "lastsale": "$126.20",
-    "netchange": "-0.06",
-    "pctchange": "-0.048%",
-    "volume": "6016635",
-    "marketCap": "13379358399.00",
+    "lastsale": "$126.50",
+    "netchange": "0.30",
+    "pctchange": "0.238%",
+    "volume": "6428652",
+    "marketCap": "13411163530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25902,11 +25944,11 @@
   {
     "symbol": "ITIC",
     "name": "Investors Title Company Common Stock",
-    "lastsale": "$228.05",
-    "netchange": "0.06",
-    "pctchange": "0.026%",
-    "volume": "17538",
-    "marketCap": "429668321.00",
+    "lastsale": "$230.54",
+    "netchange": "2.49",
+    "pctchange": "1.092%",
+    "volume": "15711",
+    "marketCap": "434359722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -25916,11 +25958,11 @@
   {
     "symbol": "ITOS",
     "name": "iTeos Therapeutics Inc. Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "0.26",
-    "pctchange": "3.359%",
-    "volume": "320556",
-    "marketCap": "292271344.00",
+    "lastsale": "$8.06",
+    "netchange": "0.06",
+    "pctchange": "0.75%",
+    "volume": "282767",
+    "marketCap": "294463379.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25930,11 +25972,11 @@
   {
     "symbol": "ITRI",
     "name": "Itron Inc. Common Stock",
-    "lastsale": "$105.36",
-    "netchange": "0.91",
-    "pctchange": "0.871%",
-    "volume": "394015",
-    "marketCap": "4750637095.00",
+    "lastsale": "$107.065",
+    "netchange": "1.705",
+    "pctchange": "1.618%",
+    "volume": "412780",
+    "marketCap": "4827514812.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -25944,11 +25986,11 @@
   {
     "symbol": "ITRM",
     "name": "Iterum Therapeutics plc Ordinary Share",
-    "lastsale": "$1.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "537230",
-    "marketCap": "42374526.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.02",
+    "pctchange": "-1.299%",
+    "volume": "402825",
+    "marketCap": "41824208.00",
     "country": "Ireland",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25958,11 +26000,11 @@
   {
     "symbol": "ITRN",
     "name": "Ituran Location and Control Ltd. Ordinary Shares",
-    "lastsale": "$33.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "85125",
-    "marketCap": "658278562.00",
+    "lastsale": "$33.17",
+    "netchange": "0.08",
+    "pctchange": "0.242%",
+    "volume": "124794",
+    "marketCap": "659870049.00",
     "country": "Israel",
     "ipoyear": "2005",
     "industry": "Electronic Components",
@@ -25972,11 +26014,11 @@
   {
     "symbol": "IVA",
     "name": "Inventiva S.A. American Depository Shares",
-    "lastsale": "$2.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3044",
-    "marketCap": "112570143.00",
+    "lastsale": "$2.17",
+    "netchange": "0.01",
+    "pctchange": "0.463%",
+    "volume": "6068",
+    "marketCap": "113091301.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25986,11 +26028,11 @@
   {
     "symbol": "IVAC",
     "name": "Intevac Inc. Common Stock",
-    "lastsale": "$3.49",
-    "netchange": "-0.05",
-    "pctchange": "-1.412%",
-    "volume": "11351",
-    "marketCap": "94137215.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.06",
+    "pctchange": "-1.719%",
+    "volume": "25954",
+    "marketCap": "92518810.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -26003,7 +26045,7 @@
     "lastsale": "$11.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "30",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26011,27 +26053,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ivca"
   },
-  {
-    "symbol": "IVCAU",
-    "name": "Investcorp AI Acquisition Corp. Unit",
-    "lastsale": "$11.84",
-    "netchange": "-0.06",
-    "pctchange": "-0.504%",
-    "volume": "3378",
-    "marketCap": "0.00",
-    "country": "Cayman Islands",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ivcau"
-  },
   {
     "symbol": "IVCAW",
     "name": "Investcorp AI Acquisition Corp. Warrant",
-    "lastsale": "$0.025",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3533",
+    "lastsale": "$0.0243",
+    "netchange": "-0.0007",
+    "pctchange": "-2.80%",
+    "volume": "94906",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26042,11 +26070,11 @@
   {
     "symbol": "IVDA",
     "name": "Iveda Solutions Inc. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.11",
-    "pctchange": "-2.54%",
-    "volume": "84969",
-    "marketCap": "11217060.00",
+    "lastsale": "$4.32",
+    "netchange": "0.10",
+    "pctchange": "2.37%",
+    "volume": "86026",
+    "marketCap": "11482867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26056,11 +26084,11 @@
   {
     "symbol": "IVDAW",
     "name": "Iveda Solutions Inc. Warrant",
-    "lastsale": "$0.2473",
-    "netchange": "0.0569",
-    "pctchange": "29.884%",
-    "volume": "3879",
-    "marketCap": "657341.00",
+    "lastsale": "$0.1997",
+    "netchange": "-0.0476",
+    "pctchange": "-19.248%",
+    "volume": "7000",
+    "marketCap": "530817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26070,11 +26098,11 @@
   {
     "symbol": "IVP",
     "name": "Inspire Veterinary Partners Inc. Class A Common Stock",
-    "lastsale": "$0.159",
-    "netchange": "0.0017",
-    "pctchange": "1.081%",
-    "volume": "1382388",
-    "marketCap": "4600244.00",
+    "lastsale": "$0.152",
+    "netchange": "-0.007",
+    "pctchange": "-4.403%",
+    "volume": "1574635",
+    "marketCap": "4397717.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -26084,11 +26112,11 @@
   {
     "symbol": "IVVD",
     "name": "Invivyd Inc. Common Stock",
-    "lastsale": "$0.4064",
-    "netchange": "-0.0329",
-    "pctchange": "-7.489%",
-    "volume": "756956",
-    "marketCap": "48611957.00",
+    "lastsale": "$0.4075",
+    "netchange": "0.0011",
+    "pctchange": "0.271%",
+    "volume": "506118",
+    "marketCap": "48743534.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26098,11 +26126,11 @@
   {
     "symbol": "IXHL",
     "name": "Incannex Healthcare Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "0.08",
-    "pctchange": "4.324%",
-    "volume": "20086",
-    "marketCap": "34050666.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.03",
+    "pctchange": "-1.554%",
+    "volume": "13451",
+    "marketCap": "33521381.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26112,11 +26140,11 @@
   {
     "symbol": "IZEA",
     "name": "IZEA Worldwide Inc. Common Stock",
-    "lastsale": "$2.405",
-    "netchange": "-0.035",
-    "pctchange": "-1.434%",
-    "volume": "24345",
-    "marketCap": "40804935.00",
+    "lastsale": "$2.38",
+    "netchange": "-0.025",
+    "pctchange": "-1.04%",
+    "volume": "24848",
+    "marketCap": "40380767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26126,11 +26154,11 @@
   {
     "symbol": "IZM",
     "name": "ICZOOM Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.47",
-    "netchange": "-0.02",
-    "pctchange": "-1.342%",
-    "volume": "47301",
-    "marketCap": "17246033.00",
+    "lastsale": "$1.50",
+    "netchange": "0.03",
+    "pctchange": "2.041%",
+    "volume": "53042",
+    "marketCap": "17597993.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Video Chains",
@@ -26140,11 +26168,11 @@
   {
     "symbol": "IZTC",
     "name": "Invizyne Technologies Inc. Common Stock",
-    "lastsale": "$10.56",
-    "netchange": "0.10",
-    "pctchange": "0.956%",
-    "volume": "37661",
-    "marketCap": "66024805.00",
+    "lastsale": "$11.30",
+    "netchange": "0.74",
+    "pctchange": "7.008%",
+    "volume": "42552",
+    "marketCap": "70651544.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26154,11 +26182,11 @@
   {
     "symbol": "JACK",
     "name": "Jack In The Box Inc. Common Stock",
-    "lastsale": "$38.66",
-    "netchange": "-0.86",
-    "pctchange": "-2.176%",
-    "volume": "609625",
-    "marketCap": "727988947.00",
+    "lastsale": "$38.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.026%",
+    "volume": "923688",
+    "marketCap": "727800642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -26168,11 +26196,11 @@
   {
     "symbol": "JAGX",
     "name": "Jaguar Health Inc. Common Stock",
-    "lastsale": "$0.8451",
-    "netchange": "-0.0145",
-    "pctchange": "-1.687%",
-    "volume": "359203",
-    "marketCap": "9970733.00",
+    "lastsale": "$0.8404",
+    "netchange": "-0.0047",
+    "pctchange": "-0.556%",
+    "volume": "256681",
+    "marketCap": "9915281.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26182,11 +26210,11 @@
   {
     "symbol": "JAKK",
     "name": "JAKKS Pacific Inc. Common Stock",
-    "lastsale": "$27.70",
-    "netchange": "0.43",
-    "pctchange": "1.577%",
-    "volume": "47531",
-    "marketCap": "304432335.00",
+    "lastsale": "$28.265",
+    "netchange": "0.565",
+    "pctchange": "2.04%",
+    "volume": "87722",
+    "marketCap": "310641875.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Recreational Games/Products/Toys",
@@ -26196,11 +26224,11 @@
   {
     "symbol": "JAMF",
     "name": "Jamf Holding Corp. Common Stock",
-    "lastsale": "$14.40",
-    "netchange": "0.24",
-    "pctchange": "1.695%",
-    "volume": "1676711",
-    "marketCap": "1849607798.00",
+    "lastsale": "$14.49",
+    "netchange": "0.09",
+    "pctchange": "0.625%",
+    "volume": "651865",
+    "marketCap": "1861167847.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26210,11 +26238,11 @@
   {
     "symbol": "JANX",
     "name": "Janux Therapeutics Inc. Common Stock",
-    "lastsale": "$40.72",
-    "netchange": "0.11",
-    "pctchange": "0.271%",
-    "volume": "802224",
-    "marketCap": "2137067854.00",
+    "lastsale": "$40.91",
+    "netchange": "0.19",
+    "pctchange": "0.467%",
+    "volume": "1018270",
+    "marketCap": "2147039438.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26224,11 +26252,11 @@
   {
     "symbol": "JAZZ",
     "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)",
-    "lastsale": "$121.18",
-    "netchange": "-1.44",
-    "pctchange": "-1.174%",
-    "volume": "388542",
-    "marketCap": "7325887459.00",
+    "lastsale": "$121.43",
+    "netchange": "0.25",
+    "pctchange": "0.206%",
+    "volume": "538623",
+    "marketCap": "7341001107.00",
     "country": "Ireland",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26238,11 +26266,11 @@
   {
     "symbol": "JBDI",
     "name": "JBDI Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6165",
-    "netchange": "-0.0155",
-    "pctchange": "-2.453%",
-    "volume": "131841",
-    "marketCap": "12198994.00",
+    "lastsale": "$0.6113",
+    "netchange": "-0.0052",
+    "pctchange": "-0.843%",
+    "volume": "112920",
+    "marketCap": "12096099.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "",
@@ -26252,11 +26280,11 @@
   {
     "symbol": "JBHT",
     "name": "J.B. Hunt Transport Services Inc. Common Stock",
-    "lastsale": "$172.45",
-    "netchange": "-13.75",
-    "pctchange": "-7.385%",
-    "volume": "3299452",
-    "marketCap": "17388125567.00",
+    "lastsale": "$174.43",
+    "netchange": "1.98",
+    "pctchange": "1.148%",
+    "volume": "1529781",
+    "marketCap": "17587768876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -26266,11 +26294,11 @@
   {
     "symbol": "JBLU",
     "name": "JetBlue Airways Corporation Common Stock",
-    "lastsale": "$7.64",
-    "netchange": "0.03",
-    "pctchange": "0.394%",
-    "volume": "14506571",
-    "marketCap": "2650138034.00",
+    "lastsale": "$7.96",
+    "netchange": "0.32",
+    "pctchange": "4.188%",
+    "volume": "26631019",
+    "marketCap": "2761138580.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Air Freight/Delivery Services",
@@ -26280,11 +26308,11 @@
   {
     "symbol": "JBSS",
     "name": "John B. Sanfilippo & Son Inc. Common Stock",
-    "lastsale": "$89.43",
-    "netchange": "-0.59",
-    "pctchange": "-0.655%",
-    "volume": "58456",
-    "marketCap": "1037697786.00",
+    "lastsale": "$89.65",
+    "netchange": "0.22",
+    "pctchange": "0.246%",
+    "volume": "72360",
+    "marketCap": "1040250548.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Specialty Foods",
@@ -26294,11 +26322,11 @@
   {
     "symbol": "JCSE",
     "name": "JE Cleantech Holdings Limited Ordinary Shares",
-    "lastsale": "$1.465",
+    "lastsale": "$1.49",
     "netchange": "0.025",
-    "pctchange": "1.736%",
-    "volume": "14148",
-    "marketCap": "7334766.00",
+    "pctchange": "1.706%",
+    "volume": "29904",
+    "marketCap": "7459932.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Miscellaneous manufacturing industries",
@@ -26308,11 +26336,11 @@
   {
     "symbol": "JCTC",
     "name": "Jewett-Cameron Trading Company Common Shares",
-    "lastsale": "$4.52",
-    "netchange": "-0.175",
-    "pctchange": "-3.727%",
-    "volume": "3454",
-    "marketCap": "15901898.00",
+    "lastsale": "$4.61",
+    "netchange": "0.09",
+    "pctchange": "1.991%",
+    "volume": "12930",
+    "marketCap": "16218529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -26322,11 +26350,11 @@
   {
     "symbol": "JD",
     "name": "JD.com Inc. American Depositary Shares",
-    "lastsale": "$39.00",
-    "netchange": "3.58",
-    "pctchange": "10.107%",
-    "volume": "28459930",
-    "marketCap": "61312605276.00",
+    "lastsale": "$38.50",
+    "netchange": "-0.50",
+    "pctchange": "-1.282%",
+    "volume": "16507593",
+    "marketCap": "60526546234.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -26336,11 +26364,11 @@
   {
     "symbol": "JDZG",
     "name": "JIADE LIMITED Common stock",
-    "lastsale": "$0.7061",
-    "netchange": "-0.0365",
-    "pctchange": "-4.915%",
-    "volume": "109459",
-    "marketCap": "17112666.00",
+    "lastsale": "$0.6952",
+    "netchange": "-0.0109",
+    "pctchange": "-1.544%",
+    "volume": "269544",
+    "marketCap": "16848499.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -26350,11 +26378,11 @@
   {
     "symbol": "JFBR",
     "name": "Jeffs' Brands Ltd Ordinary Shares",
-    "lastsale": "$2.48",
-    "netchange": "0.03",
-    "pctchange": "1.224%",
-    "volume": "46444",
-    "marketCap": "1784030.00",
+    "lastsale": "$2.49",
+    "netchange": "0.01",
+    "pctchange": "0.403%",
+    "volume": "402285",
+    "marketCap": "1791224.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26364,11 +26392,11 @@
   {
     "symbol": "JFBRW",
     "name": "Jeffs' Brands Ltd Warrant",
-    "lastsale": "$0.0226",
-    "netchange": "-0.0024",
-    "pctchange": "-9.60%",
-    "volume": "15244",
-    "marketCap": "16258.00",
+    "lastsale": "$0.0224",
+    "netchange": "-0.0002",
+    "pctchange": "-0.885%",
+    "volume": "1665",
+    "marketCap": "16114.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26378,11 +26406,11 @@
   {
     "symbol": "JFIN",
     "name": "Jiayin Group Inc. American Depositary Shares",
-    "lastsale": "$7.30",
-    "netchange": "0.09",
-    "pctchange": "1.248%",
-    "volume": "44986",
-    "marketCap": "387137148.00",
+    "lastsale": "$7.18",
+    "netchange": "-0.12",
+    "pctchange": "-1.644%",
+    "volume": "54819",
+    "marketCap": "380773249.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26392,11 +26420,11 @@
   {
     "symbol": "JFU",
     "name": "9F Inc. American Depositary Shares",
-    "lastsale": "$1.52",
-    "netchange": "0.07",
-    "pctchange": "4.828%",
-    "volume": "29418",
-    "marketCap": "17895466.00",
+    "lastsale": "$1.5039",
+    "netchange": "-0.0161",
+    "pctchange": "-1.059%",
+    "volume": "4542",
+    "marketCap": "17705915.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26406,11 +26434,11 @@
   {
     "symbol": "JG",
     "name": "Aurora Mobile Limited American Depositary Shares",
-    "lastsale": "$6.3501",
-    "netchange": "0.3501",
-    "pctchange": "5.835%",
-    "volume": "3763",
-    "marketCap": "37976837.00",
+    "lastsale": "$6.16",
+    "netchange": "-0.1901",
+    "pctchange": "-2.994%",
+    "volume": "14198",
+    "marketCap": "36839942.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -26420,11 +26448,11 @@
   {
     "symbol": "JJSF",
     "name": "J & J Snack Foods Corp. Common Stock",
-    "lastsale": "$143.98",
-    "netchange": "-0.98",
-    "pctchange": "-0.676%",
-    "volume": "74029",
-    "marketCap": "2804505647.00",
+    "lastsale": "$143.28",
+    "netchange": "-0.70",
+    "pctchange": "-0.486%",
+    "volume": "189853",
+    "marketCap": "2790870740.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Specialty Foods",
@@ -26434,11 +26462,11 @@
   {
     "symbol": "JKHY",
     "name": "Jack Henry & Associates Inc. Common Stock",
-    "lastsale": "$173.16",
-    "netchange": "0.66",
-    "pctchange": "0.383%",
-    "volume": "391361",
-    "marketCap": "12633636717.00",
+    "lastsale": "$174.75",
+    "netchange": "1.59",
+    "pctchange": "0.918%",
+    "volume": "384022",
+    "marketCap": "12749642044.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "EDP Services",
@@ -26448,11 +26476,11 @@
   {
     "symbol": "JL",
     "name": "J-Long Group Limited Ordinary Shares",
-    "lastsale": "$5.31",
-    "netchange": "-0.73",
-    "pctchange": "-12.086%",
-    "volume": "52276",
-    "marketCap": "16673400.00",
+    "lastsale": "$4.96",
+    "netchange": "-0.35",
+    "pctchange": "-6.591%",
+    "volume": "39017",
+    "marketCap": "15574400.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -26462,11 +26490,11 @@
   {
     "symbol": "JMSB",
     "name": "John Marshall Bancorp Inc. Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.21%",
-    "volume": "28478",
-    "marketCap": "270564047.00",
+    "lastsale": "$19.88",
+    "netchange": "0.88",
+    "pctchange": "4.632%",
+    "volume": "18851",
+    "marketCap": "283095434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26476,11 +26504,11 @@
   {
     "symbol": "JNVR",
     "name": "Janover Inc. Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "0.29",
-    "pctchange": "5.566%",
-    "volume": "36723",
-    "marketCap": "7768464.00",
+    "lastsale": "$5.39",
+    "netchange": "-0.11",
+    "pctchange": "-2.00%",
+    "volume": "61238",
+    "marketCap": "7613095.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -26490,11 +26518,11 @@
   {
     "symbol": "JOUT",
     "name": "Johnson Outdoors Inc. Class A Common Stock",
-    "lastsale": "$32.96",
-    "netchange": "-0.40",
-    "pctchange": "-1.199%",
-    "volume": "56317",
-    "marketCap": "339423662.00",
+    "lastsale": "$33.76",
+    "netchange": "0.80",
+    "pctchange": "2.427%",
+    "volume": "43924",
+    "marketCap": "347662100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26504,11 +26532,11 @@
   {
     "symbol": "JRSH",
     "name": "Jerash Holdings (US) Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "-0.05",
-    "pctchange": "-1.429%",
-    "volume": "9266",
-    "marketCap": "42417198.00",
+    "lastsale": "$3.50",
+    "netchange": "0.05",
+    "pctchange": "1.449%",
+    "volume": "25717",
+    "marketCap": "43031940.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Apparel",
@@ -26518,11 +26546,11 @@
   {
     "symbol": "JRVR",
     "name": "James River Group Holdings Ltd. Common Shares",
-    "lastsale": "$4.79",
-    "netchange": "0.02",
-    "pctchange": "0.419%",
-    "volume": "153733",
-    "marketCap": "181203185.00",
+    "lastsale": "$4.83",
+    "netchange": "0.04",
+    "pctchange": "0.835%",
+    "volume": "155449",
+    "marketCap": "182716364.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -26532,11 +26560,11 @@
   {
     "symbol": "JSM",
     "name": "Navient Corporation 6% Senior Notes due December 15 2043",
-    "lastsale": "$18.70",
-    "netchange": "-0.17",
-    "pctchange": "-0.901%",
-    "volume": "5564",
-    "marketCap": "2007697076.00",
+    "lastsale": "$18.93",
+    "netchange": "0.23",
+    "pctchange": "1.23%",
+    "volume": "7686",
+    "marketCap": "2032390676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26546,11 +26574,11 @@
   {
     "symbol": "JSPR",
     "name": "Jasper Therapeutics Inc. Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "0.17",
-    "pctchange": "3.184%",
-    "volume": "720766",
-    "marketCap": "82657455.00",
+    "lastsale": "$5.70",
+    "netchange": "0.19",
+    "pctchange": "3.448%",
+    "volume": "392443",
+    "marketCap": "85507712.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26560,11 +26588,11 @@
   {
     "symbol": "JSPRW",
     "name": "Japer Therapeutics Inc. Warrants",
-    "lastsale": "$0.1498",
-    "netchange": "-0.0002",
-    "pctchange": "-0.133%",
-    "volume": "25384",
-    "marketCap": "2247203.00",
+    "lastsale": "$0.1501",
+    "netchange": "0.0003",
+    "pctchange": "0.20%",
+    "volume": "27198",
+    "marketCap": "2251703.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26574,11 +26602,11 @@
   {
     "symbol": "JTAI",
     "name": "Jet.AI Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "0.12",
-    "pctchange": "3.209%",
-    "volume": "82457",
-    "marketCap": "3013502.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.26",
+    "pctchange": "-6.736%",
+    "volume": "144015",
+    "marketCap": "2810520.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -26588,11 +26616,11 @@
   {
     "symbol": "JUNE",
     "name": "Junee Limited Ordinary Shares",
-    "lastsale": "$3.85",
-    "netchange": "-0.06",
-    "pctchange": "-1.535%",
-    "volume": "289",
-    "marketCap": "50078313.00",
+    "lastsale": "$3.72",
+    "netchange": "-0.13",
+    "pctchange": "-3.377%",
+    "volume": "27808",
+    "marketCap": "48387357.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "",
@@ -26602,11 +26630,11 @@
   {
     "symbol": "JUNS",
     "name": "Jupiter Neurosciences Inc. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "0.13",
-    "pctchange": "3.044%",
-    "volume": "115239",
-    "marketCap": "145656984.00",
+    "lastsale": "$5.42",
+    "netchange": "1.02",
+    "pctchange": "23.182%",
+    "volume": "239778",
+    "marketCap": "179422921.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26616,11 +26644,11 @@
   {
     "symbol": "JVA",
     "name": "Coffee Holding Co. Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.10",
-    "pctchange": "-2.66%",
-    "volume": "266229",
-    "marketCap": "20893472.00",
+    "lastsale": "$3.80",
+    "netchange": "0.14",
+    "pctchange": "3.825%",
+    "volume": "46682",
+    "marketCap": "21692676.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Packaged Foods",
@@ -26631,9 +26659,9 @@
     "symbol": "JVSA",
     "name": "JV SPAC Acquisition Corp. Class A Ordinary Share",
     "lastsale": "$10.52",
-    "netchange": "0.02",
-    "pctchange": "0.19%",
-    "volume": "249",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "77",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -26658,11 +26686,11 @@
   {
     "symbol": "JWEL",
     "name": "Jowell Global Ltd. Ordinary Shares",
-    "lastsale": "$3.051",
-    "netchange": "-0.064",
-    "pctchange": "-2.055%",
-    "volume": "3533",
-    "marketCap": "6622119.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.001",
+    "pctchange": "-0.033%",
+    "volume": "21201",
+    "marketCap": "6619949.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -26672,11 +26700,11 @@
   {
     "symbol": "JXG",
     "name": "JX Luxventure Group Inc. Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "0.02",
-    "pctchange": "0.727%",
-    "volume": "47528",
-    "marketCap": "4198760.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.14",
+    "pctchange": "-5.054%",
+    "volume": "24530",
+    "marketCap": "3986549.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Apparel",
@@ -26686,11 +26714,11 @@
   {
     "symbol": "JYD",
     "name": "Jayud Global Logistics Limited Class A Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "0.23",
-    "pctchange": "9.504%",
-    "volume": "1004040",
-    "marketCap": "56583391.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.18",
+    "pctchange": "-6.792%",
+    "volume": "2253608",
+    "marketCap": "52739991.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -26700,11 +26728,11 @@
   {
     "symbol": "JYNT",
     "name": "The Joint Corp. Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "0.19",
-    "pctchange": "1.727%",
-    "volume": "32362",
-    "marketCap": "167666585.00",
+    "lastsale": "$11.40",
+    "netchange": "0.21",
+    "pctchange": "1.877%",
+    "volume": "58518",
+    "marketCap": "170813143.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Multi-Sector Companies",
@@ -26714,11 +26742,11 @@
   {
     "symbol": "JZ",
     "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs",
-    "lastsale": "$0.7917",
-    "netchange": "0.0109",
-    "pctchange": "1.396%",
-    "volume": "4552",
-    "marketCap": "15980465.00",
+    "lastsale": "$0.771",
+    "netchange": "-0.0207",
+    "pctchange": "-2.615%",
+    "volume": "6920",
+    "marketCap": "15562635.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -26728,11 +26756,11 @@
   {
     "symbol": "JZXN",
     "name": "Jiuzi Holdings Inc. Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63352",
-    "marketCap": "14214777.00",
+    "lastsale": "$1.61",
+    "netchange": "0.04",
+    "pctchange": "2.548%",
+    "volume": "271329",
+    "marketCap": "14576937.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26742,11 +26770,11 @@
   {
     "symbol": "KALA",
     "name": "KALA BIO Inc. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "0.24",
-    "pctchange": "3.424%",
-    "volume": "17502",
-    "marketCap": "33423508.00",
+    "lastsale": "$7.68",
+    "netchange": "0.43",
+    "pctchange": "5.931%",
+    "volume": "140754",
+    "marketCap": "35405868.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26756,11 +26784,11 @@
   {
     "symbol": "KALU",
     "name": "Kaiser Aluminum Corporation Common Stock",
-    "lastsale": "$73.68",
-    "netchange": "-0.69",
-    "pctchange": "-0.928%",
-    "volume": "67171",
-    "marketCap": "1185364208.00",
+    "lastsale": "$72.60",
+    "netchange": "-1.08",
+    "pctchange": "-1.466%",
+    "volume": "84633",
+    "marketCap": "1167989163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -26770,11 +26798,11 @@
   {
     "symbol": "KALV",
     "name": "KalVista Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.30",
-    "netchange": "0.05",
-    "pctchange": "0.606%",
-    "volume": "273558",
-    "marketCap": "410169284.00",
+    "lastsale": "$8.75",
+    "netchange": "0.45",
+    "pctchange": "5.422%",
+    "volume": "316905",
+    "marketCap": "432407378.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26784,11 +26812,11 @@
   {
     "symbol": "KARO",
     "name": "Karooooo Ltd. Ordinary Shares",
-    "lastsale": "$45.40",
-    "netchange": "0.66",
-    "pctchange": "1.475%",
-    "volume": "33252",
-    "marketCap": "1402860000.00",
+    "lastsale": "$45.16",
+    "netchange": "-0.24",
+    "pctchange": "-0.529%",
+    "volume": "49551",
+    "marketCap": "1395444000.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26798,11 +26826,11 @@
   {
     "symbol": "KAVL",
     "name": "Kaival Brands Innovations Group Inc. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "0.04",
-    "pctchange": "3.67%",
-    "volume": "223247",
-    "marketCap": "7665873.00",
+    "lastsale": "$1.22",
+    "netchange": "0.09",
+    "pctchange": "7.965%",
+    "volume": "233485",
+    "marketCap": "8276429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -26812,11 +26840,11 @@
   {
     "symbol": "KBSX",
     "name": "FST Corp. Ordinary Shares",
-    "lastsale": "$6.40",
-    "netchange": "-1.50",
-    "pctchange": "-18.987%",
-    "volume": "34871",
-    "marketCap": "104000000.00",
+    "lastsale": "$6.79",
+    "netchange": "0.39",
+    "pctchange": "6.094%",
+    "volume": "59273",
+    "marketCap": "110337500.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26826,11 +26854,11 @@
   {
     "symbol": "KC",
     "name": "Kingsoft Cloud Holdings Limited American Depositary Shares",
-    "lastsale": "$9.97",
-    "netchange": "0.06",
-    "pctchange": "0.605%",
-    "volume": "1585983",
-    "marketCap": "2529245960.00",
+    "lastsale": "$9.55",
+    "netchange": "-0.42",
+    "pctchange": "-4.213%",
+    "volume": "1678020",
+    "marketCap": "2422697986.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26840,11 +26868,11 @@
   {
     "symbol": "KDLY",
     "name": "Kindly MD Inc. Common Stock",
-    "lastsale": "$1.4732",
-    "netchange": "0.0232",
-    "pctchange": "1.60%",
-    "volume": "34320",
-    "marketCap": "8806018.00",
+    "lastsale": "$1.4418",
+    "netchange": "-0.0314",
+    "pctchange": "-2.131%",
+    "volume": "40365",
+    "marketCap": "8618325.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -26868,11 +26896,11 @@
   {
     "symbol": "KDP",
     "name": "Keurig Dr Pepper Inc. Common Stock",
-    "lastsale": "$31.62",
-    "netchange": "0.34",
-    "pctchange": "1.087%",
-    "volume": "6930296",
-    "marketCap": "42891064381.00",
+    "lastsale": "$31.71",
+    "netchange": "0.09",
+    "pctchange": "0.285%",
+    "volume": "7987672",
+    "marketCap": "43013145210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -26882,11 +26910,11 @@
   {
     "symbol": "KE",
     "name": "Kimball Electronics Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.11",
-    "pctchange": "0.577%",
-    "volume": "83263",
-    "marketCap": "473128080.00",
+    "lastsale": "$19.51",
+    "netchange": "0.34",
+    "pctchange": "1.774%",
+    "volume": "274541",
+    "marketCap": "481519501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -26896,11 +26924,11 @@
   {
     "symbol": "KELYA",
     "name": "Kelly Services Inc. Class A Common Stock",
-    "lastsale": "$14.06",
-    "netchange": "0.19",
-    "pctchange": "1.37%",
-    "volume": "193714",
-    "marketCap": "500674238.00",
+    "lastsale": "$14.48",
+    "netchange": "0.42",
+    "pctchange": "2.987%",
+    "volume": "310660",
+    "marketCap": "515630367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -26913,7 +26941,7 @@
     "lastsale": "$13.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "54",
+    "volume": "140",
     "marketCap": "491415682.00",
     "country": "United States",
     "ipoyear": "",
@@ -26924,11 +26952,11 @@
   {
     "symbol": "KEQU",
     "name": "Kewaunee Scientific Corporation Common Stock",
-    "lastsale": "$62.00",
-    "netchange": "1.40",
-    "pctchange": "2.31%",
-    "volume": "24022",
-    "marketCap": "178052096.00",
+    "lastsale": "$62.30",
+    "netchange": "0.30",
+    "pctchange": "0.484%",
+    "volume": "24689",
+    "marketCap": "178913638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26938,11 +26966,11 @@
   {
     "symbol": "KFFB",
     "name": "Kentucky First Federal Bancorp Common Stock",
-    "lastsale": "$3.035",
-    "netchange": "0.035",
-    "pctchange": "1.167%",
-    "volume": "156",
-    "marketCap": "24543180.00",
+    "lastsale": "$3.37",
+    "netchange": "0.335",
+    "pctchange": "11.038%",
+    "volume": "8695",
+    "marketCap": "27252230.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -26952,11 +26980,11 @@
   {
     "symbol": "KGEI",
     "name": "Kolibri Global Energy Inc. Common stock",
-    "lastsale": "$6.62",
-    "netchange": "-0.25",
-    "pctchange": "-3.639%",
-    "volume": "164504",
-    "marketCap": "236572088.00",
+    "lastsale": "$7.02",
+    "netchange": "0.40",
+    "pctchange": "6.042%",
+    "volume": "208684",
+    "marketCap": "250866474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26966,11 +26994,11 @@
   {
     "symbol": "KHC",
     "name": "The Kraft Heinz Company Common Stock",
-    "lastsale": "$29.27",
-    "netchange": "0.30",
-    "pctchange": "1.036%",
-    "volume": "7978110",
-    "marketCap": "35392549147.00",
+    "lastsale": "$29.48",
+    "netchange": "0.21",
+    "pctchange": "0.717%",
+    "volume": "8590862",
+    "marketCap": "35646475875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -26980,11 +27008,11 @@
   {
     "symbol": "KIDS",
     "name": "OrthoPediatrics Corp. Common Stock",
-    "lastsale": "$27.16",
-    "netchange": "0.63",
-    "pctchange": "2.375%",
-    "volume": "481435",
-    "marketCap": "657704822.00",
+    "lastsale": "$27.24",
+    "netchange": "0.08",
+    "pctchange": "0.295%",
+    "volume": "237155",
+    "marketCap": "659642097.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -26994,11 +27022,11 @@
   {
     "symbol": "KINS",
     "name": "Kingstone Companies Inc. Common Stock",
-    "lastsale": "$15.37",
-    "netchange": "0.05",
-    "pctchange": "0.326%",
-    "volume": "331100",
-    "marketCap": "189806159.00",
+    "lastsale": "$15.99",
+    "netchange": "0.62",
+    "pctchange": "4.034%",
+    "volume": "303315",
+    "marketCap": "197462621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27009,9 +27037,9 @@
     "symbol": "KIRK",
     "name": "Kirkland's Inc. COMMONSTOCK",
     "lastsale": "$1.57",
-    "netchange": "-0.01",
-    "pctchange": "-0.633%",
-    "volume": "41678",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59317",
     "marketCap": "20595169.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27022,11 +27050,11 @@
   {
     "symbol": "KITT",
     "name": "Nauticus Robotics Inc. Common stock",
-    "lastsale": "$2.26",
-    "netchange": "0.04",
-    "pctchange": "1.802%",
-    "volume": "8026878",
-    "marketCap": "14480894.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.13",
+    "pctchange": "-5.752%",
+    "volume": "7536197",
+    "marketCap": "13647922.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27036,11 +27064,11 @@
   {
     "symbol": "KITTW",
     "name": "Nauticus Robotics Inc. Warrant",
-    "lastsale": "$0.127",
-    "netchange": "-0.021",
-    "pctchange": "-14.189%",
-    "volume": "119724",
-    "marketCap": "813749.00",
+    "lastsale": "$0.1151",
+    "netchange": "-0.0119",
+    "pctchange": "-9.37%",
+    "volume": "341438",
+    "marketCap": "737500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27050,11 +27078,11 @@
   {
     "symbol": "KLAC",
     "name": "KLA Corporation Common Stock",
-    "lastsale": "$757.47",
-    "netchange": "10.21",
-    "pctchange": "1.366%",
-    "volume": "1402526",
-    "marketCap": "101319019042.00",
+    "lastsale": "$767.24",
+    "netchange": "9.77",
+    "pctchange": "1.29%",
+    "volume": "1369331",
+    "marketCap": "102625852073.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Electronic Components",
@@ -27064,11 +27092,11 @@
   {
     "symbol": "KLIC",
     "name": "Kulicke and Soffa Industries Inc. Common Stock",
-    "lastsale": "$47.33",
-    "netchange": "0.62",
-    "pctchange": "1.327%",
-    "volume": "250525",
-    "marketCap": "2549726546.00",
+    "lastsale": "$47.51",
+    "netchange": "0.18",
+    "pctchange": "0.38%",
+    "volume": "421571",
+    "marketCap": "2559423373.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27078,11 +27106,11 @@
   {
     "symbol": "KLTO",
     "name": "Klotho Neurosciences Inc. Common Stock",
-    "lastsale": "$0.408",
-    "netchange": "-0.014",
-    "pctchange": "-3.318%",
-    "volume": "45327",
-    "marketCap": "8675514.00",
+    "lastsale": "$0.448",
+    "netchange": "0.04",
+    "pctchange": "9.804%",
+    "volume": "31813",
+    "marketCap": "9526055.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27092,11 +27120,11 @@
   {
     "symbol": "KLTOW",
     "name": "Klotho Neurosciences Inc. Warrant",
-    "lastsale": "$0.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3196",
-    "marketCap": "1275811.00",
+    "lastsale": "$0.0584",
+    "netchange": "-0.0016",
+    "pctchange": "-2.667%",
+    "volume": "8242",
+    "marketCap": "1241789.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27106,11 +27134,11 @@
   {
     "symbol": "KLTR",
     "name": "Kaltura Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.87%",
-    "volume": "420295",
-    "marketCap": "341305327.00",
+    "lastsale": "$2.30",
+    "netchange": "0.02",
+    "pctchange": "0.877%",
+    "volume": "501537",
+    "marketCap": "344299234.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27120,11 +27148,11 @@
   {
     "symbol": "KLXE",
     "name": "KLX Energy Services Holdings Inc. Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.06",
-    "pctchange": "-0.894%",
-    "volume": "292906",
-    "marketCap": "112121234.00",
+    "lastsale": "$6.99",
+    "netchange": "0.34",
+    "pctchange": "5.113%",
+    "volume": "353618",
+    "marketCap": "117853749.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -27134,11 +27162,11 @@
   {
     "symbol": "KMDA",
     "name": "Kamada Ltd. Ordinary Shares",
-    "lastsale": "$7.16",
-    "netchange": "0.07",
-    "pctchange": "0.987%",
-    "volume": "79954",
-    "marketCap": "321054400.00",
+    "lastsale": "$7.08",
+    "netchange": "-0.08",
+    "pctchange": "-1.117%",
+    "volume": "118046",
+    "marketCap": "317467200.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27148,11 +27176,11 @@
   {
     "symbol": "KNDI",
     "name": "Kandi Technologies Group Inc. Ordinary Shares",
-    "lastsale": "$1.15",
-    "netchange": "0.08",
-    "pctchange": "7.477%",
-    "volume": "121988",
-    "marketCap": "100461969.00",
+    "lastsale": "$1.125",
+    "netchange": "-0.025",
+    "pctchange": "-2.174%",
+    "volume": "101207",
+    "marketCap": "98278013.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27162,11 +27190,11 @@
   {
     "symbol": "KNSA",
     "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares",
-    "lastsale": "$18.54",
-    "netchange": "0.15",
-    "pctchange": "0.816%",
-    "volume": "482338",
-    "marketCap": "1338617015.00",
+    "lastsale": "$18.71",
+    "netchange": "0.17",
+    "pctchange": "0.917%",
+    "volume": "711959",
+    "marketCap": "1350891281.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27176,11 +27204,11 @@
   {
     "symbol": "KOD",
     "name": "Kodiak Sciences Inc Common Stock",
-    "lastsale": "$7.17",
-    "netchange": "-0.47",
-    "pctchange": "-6.152%",
-    "volume": "303170",
-    "marketCap": "377312460.00",
+    "lastsale": "$7.50",
+    "netchange": "0.33",
+    "pctchange": "4.603%",
+    "volume": "397782",
+    "marketCap": "394678305.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27190,11 +27218,11 @@
   {
     "symbol": "KOPN",
     "name": "Kopin Corporation Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.03",
-    "pctchange": "2.521%",
-    "volume": "1302336",
-    "marketCap": "193736732.00",
+    "lastsale": "$1.29",
+    "netchange": "0.07",
+    "pctchange": "5.738%",
+    "volume": "3274662",
+    "marketCap": "204852774.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Semiconductors",
@@ -27204,11 +27232,11 @@
   {
     "symbol": "KOSS",
     "name": "Koss Corporation Common Stock",
-    "lastsale": "$6.62",
-    "netchange": "-0.17",
-    "pctchange": "-2.504%",
-    "volume": "101209",
-    "marketCap": "61902263.00",
+    "lastsale": "$6.68",
+    "netchange": "0.06",
+    "pctchange": "0.906%",
+    "volume": "80290",
+    "marketCap": "62463311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -27218,11 +27246,11 @@
   {
     "symbol": "KPLT",
     "name": "Katapult Holdings Inc. Common Stock",
-    "lastsale": "$9.24",
-    "netchange": "-0.92",
-    "pctchange": "-9.055%",
-    "volume": "267712",
-    "marketCap": "40568396.00",
+    "lastsale": "$9.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.108%",
+    "volume": "71397",
+    "marketCap": "40524490.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27232,11 +27260,11 @@
   {
     "symbol": "KPLTW",
     "name": "Katapult Holdings Inc. Warrant",
-    "lastsale": "$0.0113",
-    "netchange": "-0.0007",
-    "pctchange": "-5.833%",
-    "volume": "337640",
-    "marketCap": "49613.00",
+    "lastsale": "$0.0112",
+    "netchange": "-0.0001",
+    "pctchange": "-0.885%",
+    "volume": "74442",
+    "marketCap": "49174.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27246,11 +27274,11 @@
   {
     "symbol": "KPRX",
     "name": "Kiora Pharmaceuticals Inc.  Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "0.41",
-    "pctchange": "11.714%",
-    "volume": "88502",
-    "marketCap": "11733081.00",
+    "lastsale": "$4.00",
+    "netchange": "0.09",
+    "pctchange": "2.302%",
+    "volume": "60263",
+    "marketCap": "12003152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27260,11 +27288,11 @@
   {
     "symbol": "KPTI",
     "name": "Karyopharm Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6601",
-    "netchange": "-0.0382",
-    "pctchange": "-5.47%",
-    "volume": "571601",
-    "marketCap": "82720105.00",
+    "lastsale": "$0.6869",
+    "netchange": "0.0268",
+    "pctchange": "4.06%",
+    "volume": "836008",
+    "marketCap": "86078534.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27274,11 +27302,11 @@
   {
     "symbol": "KRKR",
     "name": "36Kr Holdings Inc. American Depositary Shares",
-    "lastsale": "$3.3864",
-    "netchange": "0.0992",
-    "pctchange": "3.018%",
-    "volume": "22298",
-    "marketCap": "6604445.00",
+    "lastsale": "$3.39",
+    "netchange": "0.0036",
+    "pctchange": "0.106%",
+    "volume": "5474",
+    "marketCap": "6611466.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27288,11 +27316,11 @@
   {
     "symbol": "KRMD",
     "name": "KORU Medical Systems Inc. Common Stock (DE)",
-    "lastsale": "$4.09",
-    "netchange": "0.09",
-    "pctchange": "2.25%",
-    "volume": "192961",
-    "marketCap": "187474573.00",
+    "lastsale": "$4.14",
+    "netchange": "0.05",
+    "pctchange": "1.222%",
+    "volume": "175260",
+    "marketCap": "189766439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -27302,11 +27330,11 @@
   {
     "symbol": "KRNT",
     "name": "Kornit Digital Ltd. Ordinary Shares",
-    "lastsale": "$29.70",
-    "netchange": "-0.12",
-    "pctchange": "-0.402%",
-    "volume": "209602",
-    "marketCap": "1417273100.00",
+    "lastsale": "$30.34",
+    "netchange": "0.64",
+    "pctchange": "2.155%",
+    "volume": "216786",
+    "marketCap": "1447813665.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -27316,11 +27344,11 @@
   {
     "symbol": "KRNY",
     "name": "Kearny Financial Corp Common Stock",
-    "lastsale": "$7.23",
-    "netchange": "0.06",
-    "pctchange": "0.837%",
-    "volume": "182701",
-    "marketCap": "466911108.00",
+    "lastsale": "$7.32",
+    "netchange": "0.09",
+    "pctchange": "1.245%",
+    "volume": "226324",
+    "marketCap": "472723280.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27330,11 +27358,11 @@
   {
     "symbol": "KRON",
     "name": "Kronos Bio Inc. Common Stock",
-    "lastsale": "$0.9906",
-    "netchange": "-0.0194",
-    "pctchange": "-1.921%",
-    "volume": "43891",
-    "marketCap": "59773713.00",
+    "lastsale": "$0.9902",
+    "netchange": "-0.0004",
+    "pctchange": "-0.04%",
+    "volume": "210837",
+    "marketCap": "59749577.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27344,11 +27372,11 @@
   {
     "symbol": "KROS",
     "name": "Keros Therapeutics Inc. Common Stock",
-    "lastsale": "$10.86",
-    "netchange": "0.34",
-    "pctchange": "3.232%",
-    "volume": "2986415",
-    "marketCap": "439910462.00",
+    "lastsale": "$11.41",
+    "netchange": "0.55",
+    "pctchange": "5.064%",
+    "volume": "2889139",
+    "marketCap": "462189537.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27358,11 +27386,11 @@
   {
     "symbol": "KRRO",
     "name": "Korro Bio Inc. Common Stock",
-    "lastsale": "$37.00",
-    "netchange": "0.02",
-    "pctchange": "0.054%",
-    "volume": "58034",
-    "marketCap": "346625694.00",
+    "lastsale": "$37.61",
+    "netchange": "0.61",
+    "pctchange": "1.649%",
+    "volume": "46291",
+    "marketCap": "352340334.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27372,11 +27400,11 @@
   {
     "symbol": "KRT",
     "name": "Karat Packaging Inc. Common Stock",
-    "lastsale": "$29.58",
-    "netchange": "0.45",
-    "pctchange": "1.545%",
-    "volume": "24623",
-    "marketCap": "592313026.00",
+    "lastsale": "$30.73",
+    "netchange": "1.15",
+    "pctchange": "3.888%",
+    "volume": "35171",
+    "marketCap": "615340747.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -27386,11 +27414,11 @@
   {
     "symbol": "KRUS",
     "name": "Kura Sushi USA Inc. Class A Common Stock",
-    "lastsale": "$73.52",
-    "netchange": "-7.50",
-    "pctchange": "-9.257%",
-    "volume": "262464",
-    "marketCap": "887102025.00",
+    "lastsale": "$78.74",
+    "netchange": "5.22",
+    "pctchange": "7.10%",
+    "volume": "169631",
+    "marketCap": "950087234.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Restaurants",
@@ -27400,11 +27428,11 @@
   {
     "symbol": "KRYS",
     "name": "Krystal Biotech Inc. Common Stock",
-    "lastsale": "$148.39",
-    "netchange": "3.58",
-    "pctchange": "2.472%",
-    "volume": "180087",
-    "marketCap": "4267777718.00",
+    "lastsale": "$151.55",
+    "netchange": "3.16",
+    "pctchange": "2.13%",
+    "volume": "238119",
+    "marketCap": "4358661049.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27414,11 +27442,11 @@
   {
     "symbol": "KSCP",
     "name": "Knightscope Inc. Class A Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "-0.27",
-    "pctchange": "-2.20%",
-    "volume": "80108",
-    "marketCap": "45821400.00",
+    "lastsale": "$11.17",
+    "netchange": "-0.83",
+    "pctchange": "-6.917%",
+    "volume": "325769",
+    "marketCap": "42652087.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -27428,11 +27456,11 @@
   {
     "symbol": "KSPI",
     "name": "Joint Stock Company Kaspi.kz American Depository Shares",
-    "lastsale": "$92.87",
-    "netchange": "1.04",
-    "pctchange": "1.133%",
-    "volume": "166523",
-    "marketCap": "17583398895.00",
+    "lastsale": "$95.53",
+    "netchange": "2.66",
+    "pctchange": "2.864%",
+    "volume": "287688",
+    "marketCap": "18087025911.00",
     "country": "Kazakhstan",
     "ipoyear": "2024",
     "industry": "",
@@ -27442,11 +27470,11 @@
   {
     "symbol": "KTCC",
     "name": "Key Tronic Corporation Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "-0.18",
-    "pctchange": "-4.358%",
-    "volume": "39540",
-    "marketCap": "42509390.00",
+    "lastsale": "$4.03",
+    "netchange": "0.08",
+    "pctchange": "2.025%",
+    "volume": "28437",
+    "marketCap": "43370340.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electrical Products",
@@ -27456,11 +27484,11 @@
   {
     "symbol": "KTOS",
     "name": "Kratos Defense & Security Solutions Inc. Common Stock",
-    "lastsale": "$33.62",
-    "netchange": "0.01",
-    "pctchange": "0.03%",
-    "volume": "4948698",
-    "marketCap": "5079104047.00",
+    "lastsale": "$35.22",
+    "netchange": "1.60",
+    "pctchange": "4.759%",
+    "volume": "3100064",
+    "marketCap": "5320822265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27470,11 +27498,11 @@
   {
     "symbol": "KTTA",
     "name": "Pasithea Therapeutics Corp. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "0.03",
-    "pctchange": "1.224%",
-    "volume": "13132",
-    "marketCap": "3140739.00",
+    "lastsale": "$2.525",
+    "netchange": "0.045",
+    "pctchange": "1.815%",
+    "volume": "6807",
+    "marketCap": "3197728.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27484,11 +27512,11 @@
   {
     "symbol": "KURA",
     "name": "Kura Oncology Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "0.08",
-    "pctchange": "1.114%",
-    "volume": "1174518",
-    "marketCap": "564564825.00",
+    "lastsale": "$7.39",
+    "netchange": "0.13",
+    "pctchange": "1.791%",
+    "volume": "2903887",
+    "marketCap": "574674113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27499,9 +27527,9 @@
     "symbol": "KVAC",
     "name": "Keen Vision Acquisition Corporation Ordinary Shares",
     "lastsale": "$11.02",
-    "netchange": "0.02",
-    "pctchange": "0.182%",
-    "volume": "106",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2003",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27509,14 +27537,28 @@
     "sector": "",
     "url": "/market-activity/stocks/kvac"
   },
+  {
+    "symbol": "KVACW",
+    "name": "Keen Vision Acquisition Corporation Warrant",
+    "lastsale": "$0.075",
+    "netchange": "0.0144",
+    "pctchange": "23.762%",
+    "volume": "76122",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/kvacw"
+  },
   {
     "symbol": "KVHI",
     "name": "KVH Industries Inc. Common Stock",
-    "lastsale": "$5.93",
+    "lastsale": "$5.98",
     "netchange": "0.05",
-    "pctchange": "0.85%",
-    "volume": "18804",
-    "marketCap": "117408793.00",
+    "pctchange": "0.843%",
+    "volume": "37453",
+    "marketCap": "118398750.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27526,11 +27568,11 @@
   {
     "symbol": "KWE",
     "name": "KWESST Micro Systems Inc. Common Stock",
-    "lastsale": "$0.6204",
-    "netchange": "0.0084",
-    "pctchange": "1.373%",
-    "volume": "342119",
-    "marketCap": "4893233.00",
+    "lastsale": "$0.587",
+    "netchange": "-0.0334",
+    "pctchange": "-5.384%",
+    "volume": "702777",
+    "marketCap": "4629800.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27541,9 +27583,9 @@
     "symbol": "KWESW",
     "name": "KWESST Micro Systems Inc. Warrant",
     "lastsale": "$0.0311",
-    "netchange": "-0.0049",
-    "pctchange": "-13.611%",
-    "volume": "20920",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14600",
     "marketCap": "245293.00",
     "country": "Canada",
     "ipoyear": "",
@@ -27554,11 +27596,11 @@
   {
     "symbol": "KXIN",
     "name": "Kaixin Holdings Ordinary Shares",
-    "lastsale": "$1.60",
-    "netchange": "0.08",
-    "pctchange": "5.263%",
-    "volume": "211271",
-    "marketCap": "1578536.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.13",
+    "pctchange": "-8.125%",
+    "volume": "260878",
+    "marketCap": "1450280.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27568,11 +27610,11 @@
   {
     "symbol": "KYMR",
     "name": "Kymera Therapeutics Inc. Common Stock",
-    "lastsale": "$40.61",
-    "netchange": "0.32",
-    "pctchange": "0.794%",
-    "volume": "343558",
-    "marketCap": "2630117777.00",
+    "lastsale": "$43.70",
+    "netchange": "3.09",
+    "pctchange": "7.609%",
+    "volume": "454302",
+    "marketCap": "2830242474.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27582,11 +27624,11 @@
   {
     "symbol": "KYTX",
     "name": "Kyverna Therapeutics Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.10",
-    "pctchange": "-2.915%",
-    "volume": "183043",
-    "marketCap": "143761468.00",
+    "lastsale": "$3.34",
+    "netchange": "0.01",
+    "pctchange": "0.30%",
+    "volume": "232068",
+    "marketCap": "144193184.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27596,11 +27638,11 @@
   {
     "symbol": "KZIA",
     "name": "Kazia Therapeutics Limited American Depositary Shares",
-    "lastsale": "$1.415",
-    "netchange": "-0.045",
-    "pctchange": "-3.082%",
-    "volume": "36707",
-    "marketCap": "4709839.00",
+    "lastsale": "$1.44",
+    "netchange": "0.025",
+    "pctchange": "1.767%",
+    "volume": "36185",
+    "marketCap": "4793052.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27610,11 +27652,11 @@
   {
     "symbol": "KZR",
     "name": "Kezar Life Sciences Inc. Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.15",
-    "pctchange": "-2.366%",
-    "volume": "110276",
-    "marketCap": "45163614.00",
+    "lastsale": "$6.33",
+    "netchange": "0.14",
+    "pctchange": "2.262%",
+    "volume": "30819",
+    "marketCap": "46185085.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27624,11 +27666,11 @@
   {
     "symbol": "LAB",
     "name": "Standard BioTools Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.04",
-    "pctchange": "2.312%",
-    "volume": "2327905",
-    "marketCap": "658898072.00",
+    "lastsale": "$1.88",
+    "netchange": "0.11",
+    "pctchange": "6.215%",
+    "volume": "1612185",
+    "marketCap": "699846540.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -27638,11 +27680,11 @@
   {
     "symbol": "LAES",
     "name": "SEALSQ Corp Ordinary Shares",
-    "lastsale": "$4.24",
-    "netchange": "-0.11",
-    "pctchange": "-2.529%",
-    "volume": "59828766",
-    "marketCap": "99131200.00",
+    "lastsale": "$5.02",
+    "netchange": "0.78",
+    "pctchange": "18.396%",
+    "volume": "57008325",
+    "marketCap": "117367600.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27652,11 +27694,11 @@
   {
     "symbol": "LAKE",
     "name": "Lakeland Industries Inc. Common Stock",
-    "lastsale": "$26.035",
-    "netchange": "0.155",
-    "pctchange": "0.599%",
-    "volume": "29866",
-    "marketCap": "192804900.00",
+    "lastsale": "$25.94",
+    "netchange": "-0.095",
+    "pctchange": "-0.365%",
+    "volume": "56032",
+    "marketCap": "192101368.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Industrial Specialties",
@@ -27666,11 +27708,11 @@
   {
     "symbol": "LAMR",
     "name": "Lamar Advertising Company Class A Common Stock",
-    "lastsale": "$125.25",
-    "netchange": "3.60",
-    "pctchange": "2.959%",
-    "volume": "610153",
-    "marketCap": "12820315327.00",
+    "lastsale": "$127.82",
+    "netchange": "2.57",
+    "pctchange": "2.052%",
+    "volume": "527675",
+    "marketCap": "13083374891.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Real Estate Investment Trusts",
@@ -27680,11 +27722,11 @@
   {
     "symbol": "LANC",
     "name": "Lancaster Colony Corporation Common Stock",
-    "lastsale": "$171.10",
-    "netchange": "0.80",
-    "pctchange": "0.47%",
-    "volume": "130639",
-    "marketCap": "4716371500.00",
+    "lastsale": "$175.91",
+    "netchange": "4.81",
+    "pctchange": "2.811%",
+    "volume": "113973",
+    "marketCap": "4848959150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -27694,13 +27736,13 @@
   {
     "symbol": "LAND",
     "name": "Gladstone Land Corporation Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "-0.05",
-    "pctchange": "-0.462%",
-    "volume": "268825",
-    "marketCap": "389708767.00",
+    "lastsale": "$11.06",
+    "netchange": "0.29",
+    "pctchange": "2.693%",
+    "volume": "422171",
+    "marketCap": "400202317.00",
     "country": "United States",
-    "ipoyear": "2013",
+    "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/land"
@@ -27708,11 +27750,11 @@
   {
     "symbol": "LANDM",
     "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock",
-    "lastsale": "$24.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.122%",
-    "volume": "1950",
-    "marketCap": "891951820.00",
+    "lastsale": "$24.72",
+    "netchange": "0.07",
+    "pctchange": "0.284%",
+    "volume": "186",
+    "marketCap": "894484746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27722,11 +27764,11 @@
   {
     "symbol": "LANDO",
     "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.27",
-    "netchange": "-0.04",
-    "pctchange": "-0.197%",
-    "volume": "9914",
-    "marketCap": "733463018.00",
+    "lastsale": "$20.57",
+    "netchange": "0.30",
+    "pctchange": "1.48%",
+    "volume": "13193",
+    "marketCap": "744318415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27736,11 +27778,11 @@
   {
     "symbol": "LANDP",
     "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.44",
-    "netchange": "-0.06",
-    "pctchange": "-0.293%",
-    "volume": "7097",
-    "marketCap": "739614410.00",
+    "lastsale": "$20.75",
+    "netchange": "0.31",
+    "pctchange": "1.517%",
+    "volume": "6511",
+    "marketCap": "750831654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27750,11 +27792,11 @@
   {
     "symbol": "LARK",
     "name": "Landmark Bancorp Inc. Common Stock",
-    "lastsale": "$24.00",
-    "netchange": "-0.49",
-    "pctchange": "-2.001%",
-    "volume": "4121",
-    "marketCap": "138630768.00",
+    "lastsale": "$24.52",
+    "netchange": "0.52",
+    "pctchange": "2.167%",
+    "volume": "8326",
+    "marketCap": "141634435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27764,11 +27806,11 @@
   {
     "symbol": "LASE",
     "name": "Laser Photonics Corporation Common Stock",
-    "lastsale": "$5.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.181%",
-    "volume": "226262",
-    "marketCap": "76354820.00",
+    "lastsale": "$5.46",
+    "netchange": "-0.06",
+    "pctchange": "-1.087%",
+    "volume": "205491",
+    "marketCap": "75524877.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -27778,11 +27820,11 @@
   {
     "symbol": "LASR",
     "name": "nLIGHT Inc. Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "0.64",
-    "pctchange": "6.119%",
-    "volume": "627125",
-    "marketCap": "537565852.00",
+    "lastsale": "$11.47",
+    "netchange": "0.37",
+    "pctchange": "3.333%",
+    "volume": "417020",
+    "marketCap": "555484713.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -27792,11 +27834,11 @@
   {
     "symbol": "LAUR",
     "name": "Laureate Education Inc. Common Stock",
-    "lastsale": "$18.74",
-    "netchange": "-0.09",
-    "pctchange": "-0.478%",
-    "volume": "428819",
-    "marketCap": "2823835607.00",
+    "lastsale": "$18.73",
+    "netchange": "-0.01",
+    "pctchange": "-0.053%",
+    "volume": "465895",
+    "marketCap": "2822328758.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -27806,11 +27848,11 @@
   {
     "symbol": "LAZR",
     "name": "Luminar Technologies Inc.  Class A Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.18",
-    "pctchange": "-2.609%",
-    "volume": "1933845",
-    "marketCap": "223749873.00",
+    "lastsale": "$6.49",
+    "netchange": "-0.23",
+    "pctchange": "-3.423%",
+    "volume": "2419790",
+    "marketCap": "216091767.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -27820,11 +27862,11 @@
   {
     "symbol": "LBGJ",
     "name": "Li Bang International Corporation Inc. Ordinary Shares",
-    "lastsale": "$2.62",
-    "netchange": "0.02",
-    "pctchange": "0.769%",
-    "volume": "59634",
-    "marketCap": "48522400.00",
+    "lastsale": "$2.77",
+    "netchange": "0.15",
+    "pctchange": "5.725%",
+    "volume": "173054",
+    "marketCap": "51300400.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "",
@@ -27834,11 +27876,11 @@
   {
     "symbol": "LBRDA",
     "name": "Liberty Broadband Corporation Class A Common Stock",
-    "lastsale": "$75.53",
-    "netchange": "0.35",
-    "pctchange": "0.466%",
-    "volume": "265754",
-    "marketCap": "10789316540.00",
+    "lastsale": "$76.22",
+    "netchange": "0.69",
+    "pctchange": "0.914%",
+    "volume": "259711",
+    "marketCap": "10887881725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27848,11 +27890,11 @@
   {
     "symbol": "LBRDK",
     "name": "Liberty Broadband Corporation Class C Common Stock",
-    "lastsale": "$76.50",
-    "netchange": "0.65",
-    "pctchange": "0.857%",
-    "volume": "535390",
-    "marketCap": "10927879191.00",
+    "lastsale": "$76.76",
+    "netchange": "0.26",
+    "pctchange": "0.34%",
+    "volume": "1748489",
+    "marketCap": "10965019695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27862,11 +27904,11 @@
   {
     "symbol": "LBRDP",
     "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.94",
-    "netchange": "-0.34",
-    "pctchange": "-1.345%",
-    "volume": "16799",
-    "marketCap": "3562631464.00",
+    "lastsale": "$25.00",
+    "netchange": "0.06",
+    "pctchange": "0.241%",
+    "volume": "4272",
+    "marketCap": "3571202350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27876,11 +27918,11 @@
   {
     "symbol": "LBTYA",
     "name": "Liberty Global Ltd. Class A Common Shares",
-    "lastsale": "$11.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1145643",
-    "marketCap": "4179694913.00",
+    "lastsale": "$11.71",
+    "netchange": "0.02",
+    "pctchange": "0.171%",
+    "volume": "1632669",
+    "marketCap": "4186845802.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27891,9 +27933,9 @@
     "symbol": "LBTYB",
     "name": "Liberty Global Ltd. Class B Common Shares",
     "lastsale": "$12.0497",
-    "netchange": "-0.0503",
-    "pctchange": "-0.416%",
-    "volume": "202",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "149",
     "marketCap": "4308303660.00",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -27907,7 +27949,7 @@
     "lastsale": "$12.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "781063",
+    "volume": "945136",
     "marketCap": "4294109145.00",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -27919,9 +27961,9 @@
     "symbol": "LCFY",
     "name": "Locafy Limited Ordinary Share",
     "lastsale": "$8.50",
-    "netchange": "0.06",
-    "pctchange": "0.711%",
-    "volume": "17836",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25122",
     "marketCap": "11748573.00",
     "country": "Australia",
     "ipoyear": "2022",
@@ -27932,11 +27974,11 @@
   {
     "symbol": "LCFYW",
     "name": "Locafy Limited Warrant",
-    "lastsale": "$28.60",
-    "netchange": "-7.45",
-    "pctchange": "-20.666%",
-    "volume": "116",
-    "marketCap": "39530491.00",
+    "lastsale": "$45.20",
+    "netchange": "16.60",
+    "pctchange": "58.042%",
+    "volume": "3918",
+    "marketCap": "62474762.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -27946,11 +27988,11 @@
   {
     "symbol": "LCID",
     "name": "Lucid Group Inc. Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.325%",
-    "volume": "66783763",
-    "marketCap": "9245877739.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.21",
+    "pctchange": "-6.84%",
+    "volume": "92452865",
+    "marketCap": "8613423562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27960,11 +28002,11 @@
   {
     "symbol": "LCNB",
     "name": "LCNB Corporation Common Stock",
-    "lastsale": "$15.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "17879",
-    "marketCap": "212642779.00",
+    "lastsale": "$15.29",
+    "netchange": "0.22",
+    "pctchange": "1.46%",
+    "volume": "18367",
+    "marketCap": "215747053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27974,11 +28016,11 @@
   {
     "symbol": "LCUT",
     "name": "Lifetime Brands Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "0.27",
-    "pctchange": "4.615%",
-    "volume": "44138",
-    "marketCap": "135599218.00",
+    "lastsale": "$6.24",
+    "netchange": "0.12",
+    "pctchange": "1.961%",
+    "volume": "55361",
+    "marketCap": "138258026.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -27988,11 +28030,11 @@
   {
     "symbol": "LDTC",
     "name": "LeddarTech Holdings Inc. Common Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "787142",
-    "marketCap": "35338301.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.05",
+    "pctchange": "-4.274%",
+    "volume": "890274",
+    "marketCap": "33828117.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28002,11 +28044,11 @@
   {
     "symbol": "LDTCW",
     "name": "LeddarTech Holdings Inc. Warrants",
-    "lastsale": "$0.0979",
-    "netchange": "0.0159",
-    "pctchange": "19.39%",
-    "volume": "51818",
-    "marketCap": "2956940.00",
+    "lastsale": "$0.0981",
+    "netchange": "0.0002",
+    "pctchange": "0.204%",
+    "volume": "12163",
+    "marketCap": "2962981.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28016,11 +28058,11 @@
   {
     "symbol": "LDWY",
     "name": "Lendway Inc. Common Stock (DE)",
-    "lastsale": "$4.60",
-    "netchange": "-0.05",
-    "pctchange": "-1.075%",
-    "volume": "413",
-    "marketCap": "8140155.00",
+    "lastsale": "$4.33",
+    "netchange": "-0.27",
+    "pctchange": "-5.87%",
+    "volume": "4975",
+    "marketCap": "7662364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -28030,11 +28072,11 @@
   {
     "symbol": "LE",
     "name": "Lands' End Inc. Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "0.14",
-    "pctchange": "1.084%",
-    "volume": "98238",
-    "marketCap": "403631789.00",
+    "lastsale": "$13.14",
+    "netchange": "0.09",
+    "pctchange": "0.69%",
+    "volume": "99140",
+    "marketCap": "406415456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -28044,11 +28086,11 @@
   {
     "symbol": "LECO",
     "name": "Lincoln Electric Holdings Inc. Common Shares",
-    "lastsale": "$194.32",
-    "netchange": "0.18",
-    "pctchange": "0.093%",
-    "volume": "455792",
-    "marketCap": "10964662039.00",
+    "lastsale": "$199.39",
+    "netchange": "5.07",
+    "pctchange": "2.609%",
+    "volume": "230093",
+    "marketCap": "11250740860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28058,11 +28100,11 @@
   {
     "symbol": "LEDS",
     "name": "SemiLEDS Corporation Common Stock",
-    "lastsale": "$1.681",
-    "netchange": "0.191",
-    "pctchange": "12.819%",
-    "volume": "567876",
-    "marketCap": "12122932.00",
+    "lastsale": "$1.75",
+    "netchange": "0.069",
+    "pctchange": "4.105%",
+    "volume": "10379154",
+    "marketCap": "12620542.00",
     "country": "Taiwan",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -28073,9 +28115,9 @@
     "symbol": "LEE",
     "name": "Lee Enterprises Incorporated Common Stock",
     "lastsale": "$12.15",
-    "netchange": "-0.42",
-    "pctchange": "-3.341%",
-    "volume": "47078",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21501",
     "marketCap": "75208464.00",
     "country": "United States",
     "ipoyear": "",
@@ -28086,11 +28128,11 @@
   {
     "symbol": "LEGH",
     "name": "Legacy Housing Corporation Common Stock (TX)",
-    "lastsale": "$25.055",
-    "netchange": "0.555",
-    "pctchange": "2.265%",
-    "volume": "71055",
-    "marketCap": "605286482.00",
+    "lastsale": "$25.52",
+    "netchange": "0.465",
+    "pctchange": "1.856%",
+    "volume": "74433",
+    "marketCap": "616520097.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -28100,11 +28142,11 @@
   {
     "symbol": "LEGN",
     "name": "Legend Biotech Corporation American Depositary Shares",
-    "lastsale": "$32.66",
-    "netchange": "1.23",
-    "pctchange": "3.913%",
-    "volume": "1777631",
-    "marketCap": "5941214403.00",
+    "lastsale": "$34.67",
+    "netchange": "2.01",
+    "pctchange": "6.154%",
+    "volume": "1985160",
+    "marketCap": "6306855583.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28114,11 +28156,11 @@
   {
     "symbol": "LENZ",
     "name": "LENZ Therapeutics Inc. Common Stock",
-    "lastsale": "$22.50",
-    "netchange": "0.10",
-    "pctchange": "0.446%",
-    "volume": "143402",
-    "marketCap": "618770070.00",
+    "lastsale": "$23.82",
+    "netchange": "1.32",
+    "pctchange": "5.867%",
+    "volume": "142928",
+    "marketCap": "655071247.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28128,11 +28170,11 @@
   {
     "symbol": "LESL",
     "name": "Leslie's Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.07",
-    "pctchange": "-3.139%",
-    "volume": "4453913",
-    "marketCap": "399533679.00",
+    "lastsale": "$2.19",
+    "netchange": "0.03",
+    "pctchange": "1.389%",
+    "volume": "7447726",
+    "marketCap": "405082758.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -28142,11 +28184,11 @@
   {
     "symbol": "LEXX",
     "name": "Lexaria Bioscience Corp. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.075",
-    "pctchange": "-3.797%",
-    "volume": "48314",
-    "marketCap": "33159929.00",
+    "lastsale": "$1.94",
+    "netchange": "0.04",
+    "pctchange": "2.105%",
+    "volume": "64615",
+    "marketCap": "34052032.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28156,11 +28198,11 @@
   {
     "symbol": "LEXXW",
     "name": "Lexaria Bioscience Corp. Warrant",
-    "lastsale": "$0.55",
-    "netchange": "-0.05",
-    "pctchange": "-8.333%",
-    "volume": "8425",
-    "marketCap": "9598927.00",
+    "lastsale": "$0.49",
+    "netchange": "-0.06",
+    "pctchange": "-10.909%",
+    "volume": "4338",
+    "marketCap": "8600771.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28170,11 +28212,11 @@
   {
     "symbol": "LFCR",
     "name": "Lifecore Biomedical Inc. Common Stock",
-    "lastsale": "$6.48",
-    "netchange": "0.04",
-    "pctchange": "0.621%",
-    "volume": "82479",
-    "marketCap": "239924145.00",
+    "lastsale": "$6.56",
+    "netchange": "0.08",
+    "pctchange": "1.235%",
+    "volume": "127205",
+    "marketCap": "242886171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28184,11 +28226,11 @@
   {
     "symbol": "LFMD",
     "name": "LifeMD Inc. Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "0.08",
-    "pctchange": "1.66%",
-    "volume": "393167",
-    "marketCap": "212229373.00",
+    "lastsale": "$5.17",
+    "netchange": "0.27",
+    "pctchange": "5.51%",
+    "volume": "332091",
+    "marketCap": "223923645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28198,11 +28240,11 @@
   {
     "symbol": "LFMDP",
     "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$21.80",
-    "netchange": "-0.45",
-    "pctchange": "-2.022%",
-    "volume": "4652",
-    "marketCap": "944204151.00",
+    "lastsale": "$21.95",
+    "netchange": "0.15",
+    "pctchange": "0.688%",
+    "volume": "746",
+    "marketCap": "950700968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28212,11 +28254,11 @@
   {
     "symbol": "LFST",
     "name": "LifeStance Health Group Inc. Common Stock",
-    "lastsale": "$7.99",
+    "lastsale": "$8.00",
     "netchange": "0.01",
     "pctchange": "0.125%",
-    "volume": "1158246",
-    "marketCap": "3057294367.00",
+    "volume": "1249946",
+    "marketCap": "3061120768.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -28226,11 +28268,11 @@
   {
     "symbol": "LFUS",
     "name": "Littelfuse Inc. Common Stock",
-    "lastsale": "$233.17",
-    "netchange": "2.03",
-    "pctchange": "0.878%",
-    "volume": "165230",
-    "marketCap": "5786040568.00",
+    "lastsale": "$236.91",
+    "netchange": "3.74",
+    "pctchange": "1.604%",
+    "volume": "73462",
+    "marketCap": "5878847497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -28240,11 +28282,11 @@
   {
     "symbol": "LFVN",
     "name": "Lifevantage Corporation Common Stock (Delaware)",
-    "lastsale": "$25.31",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "134842",
-    "marketCap": "317013546.00",
+    "lastsale": "$24.93",
+    "netchange": "-0.38",
+    "pctchange": "-1.501%",
+    "volume": "330709",
+    "marketCap": "312253959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28254,11 +28296,11 @@
   {
     "symbol": "LFWD",
     "name": "Lifeward Ltd. Ordinary Shares",
-    "lastsale": "$1.64",
-    "netchange": "-0.17",
-    "pctchange": "-9.392%",
-    "volume": "397626",
-    "marketCap": "14445355.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.02",
+    "pctchange": "-1.22%",
+    "volume": "279915",
+    "marketCap": "14269192.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -28268,11 +28310,11 @@
   {
     "symbol": "LGCB",
     "name": "Linkage Global Inc. Class A Ordinary Shares",
-    "lastsale": "$0.2876",
-    "netchange": "-0.0824",
-    "pctchange": "-22.27%",
-    "volume": "886377",
-    "marketCap": "6183400.00",
+    "lastsale": "$0.295",
+    "netchange": "0.0074",
+    "pctchange": "2.573%",
+    "volume": "177263",
+    "marketCap": "6342500.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Catalog/Specialty Distribution",
@@ -28282,11 +28324,11 @@
   {
     "symbol": "LGCL",
     "name": "Lucas GC Limited Ordinary Shares",
-    "lastsale": "$0.542",
-    "netchange": "-0.008",
-    "pctchange": "-1.455%",
-    "volume": "93300",
-    "marketCap": "43123309.00",
+    "lastsale": "$0.57",
+    "netchange": "0.028",
+    "pctchange": "5.166%",
+    "volume": "39067",
+    "marketCap": "45351081.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -28296,11 +28338,11 @@
   {
     "symbol": "LGHL",
     "name": "Lion Group Holding Ltd. American Depositary Share",
-    "lastsale": "$0.16",
-    "netchange": "-0.001",
-    "pctchange": "-0.621%",
-    "volume": "1322876",
-    "marketCap": "649900.00",
+    "lastsale": "$0.1565",
+    "netchange": "-0.0035",
+    "pctchange": "-2.188%",
+    "volume": "644274",
+    "marketCap": "635684.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28310,11 +28352,11 @@
   {
     "symbol": "LGHLW",
     "name": "Lion Group Holding Ltd. Warrant",
-    "lastsale": "$0.0076",
+    "lastsale": "$0.0074",
     "netchange": "-0.0002",
-    "pctchange": "-2.564%",
-    "volume": "53821",
-    "marketCap": "30870.00",
+    "pctchange": "-2.632%",
+    "volume": "37184",
+    "marketCap": "30058.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28324,11 +28366,11 @@
   {
     "symbol": "LGIH",
     "name": "LGI Homes Inc. Common Stock",
-    "lastsale": "$92.47",
-    "netchange": "-1.02",
-    "pctchange": "-1.091%",
-    "volume": "171759",
-    "marketCap": "2174292235.00",
+    "lastsale": "$92.58",
+    "netchange": "0.11",
+    "pctchange": "0.119%",
+    "volume": "209196",
+    "marketCap": "2176878719.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -28339,9 +28381,9 @@
     "symbol": "LGMK",
     "name": "LogicMark Inc. Common Stock (NV)",
     "lastsale": "$1.41",
-    "netchange": "-0.02",
-    "pctchange": "-1.399%",
-    "volume": "57807",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "76625",
     "marketCap": "2606910.00",
     "country": "United States",
     "ipoyear": "",
@@ -28352,11 +28394,11 @@
   {
     "symbol": "LGND",
     "name": "Ligand Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$111.89",
-    "netchange": "0.81",
-    "pctchange": "0.729%",
-    "volume": "80765",
-    "marketCap": "2114203285.00",
+    "lastsale": "$117.36",
+    "netchange": "5.47",
+    "pctchange": "4.889%",
+    "volume": "106111",
+    "marketCap": "2217560975.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28366,11 +28408,11 @@
   {
     "symbol": "LGO",
     "name": "Largo Inc. Common Shares",
-    "lastsale": "$1.73",
-    "netchange": "0.01",
-    "pctchange": "0.581%",
-    "volume": "52646",
-    "marketCap": "110912030.00",
+    "lastsale": "$1.77",
+    "netchange": "0.04",
+    "pctchange": "2.312%",
+    "volume": "50505",
+    "marketCap": "113476470.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -28380,11 +28422,11 @@
   {
     "symbol": "LGTY",
     "name": "Logility Supply Chain Solutions Inc. Common Stock",
-    "lastsale": "$11.02",
-    "netchange": "-0.03",
-    "pctchange": "-0.271%",
-    "volume": "178580",
-    "marketCap": "371154250.00",
+    "lastsale": "$11.15",
+    "netchange": "0.13",
+    "pctchange": "1.18%",
+    "volume": "201402",
+    "marketCap": "375532658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -28394,11 +28436,11 @@
   {
     "symbol": "LGVN",
     "name": "Longeveron Inc. Class A Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.06",
-    "pctchange": "-3.409%",
-    "volume": "171675",
-    "marketCap": "25222518.00",
+    "lastsale": "$1.77",
+    "netchange": "0.07",
+    "pctchange": "4.118%",
+    "volume": "203146",
+    "marketCap": "26261092.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28408,11 +28450,11 @@
   {
     "symbol": "LI",
     "name": "Li Auto Inc. American Depositary Shares",
-    "lastsale": "$22.59",
-    "netchange": "0.51",
-    "pctchange": "2.31%",
-    "volume": "3325578",
-    "marketCap": "23654218627.00",
+    "lastsale": "$23.79",
+    "netchange": "1.20",
+    "pctchange": "5.312%",
+    "volume": "6435098",
+    "marketCap": "24910750825.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -28422,11 +28464,11 @@
   {
     "symbol": "LICN",
     "name": "Lichen China Limited Class A Ordinary Shares",
-    "lastsale": "$0.1506",
-    "netchange": "-0.0005",
-    "pctchange": "-0.331%",
-    "volume": "4662508",
-    "marketCap": "4329750.00",
+    "lastsale": "$0.145",
+    "netchange": "-0.0056",
+    "pctchange": "-3.718%",
+    "volume": "4894343",
+    "marketCap": "4168750.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Professional Services",
@@ -28436,11 +28478,11 @@
   {
     "symbol": "LIDR",
     "name": "AEye Inc. Class A Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.13",
-    "pctchange": "-10.078%",
-    "volume": "3167639",
-    "marketCap": "10594452.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.11",
+    "pctchange": "-9.483%",
+    "volume": "3582399",
+    "marketCap": "9589805.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28450,11 +28492,11 @@
   {
     "symbol": "LIDRW",
     "name": "AEye Inc. Warrant",
-    "lastsale": "$0.0721",
-    "netchange": "-0.0058",
-    "pctchange": "-7.445%",
-    "volume": "135620",
-    "marketCap": "658500.00",
+    "lastsale": "$0.0611",
+    "netchange": "-0.011",
+    "pctchange": "-15.257%",
+    "volume": "206991",
+    "marketCap": "558035.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28464,11 +28506,11 @@
   {
     "symbol": "LIEN",
     "name": "Chicago Atlantic BDC Inc. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.722%",
-    "volume": "8436",
-    "marketCap": "251024037.00",
+    "lastsale": "$10.94",
+    "netchange": "-0.06",
+    "pctchange": "-0.545%",
+    "volume": "4282",
+    "marketCap": "249654815.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28478,11 +28520,11 @@
   {
     "symbol": "LIF",
     "name": "Life360 Inc. Common Stock",
-    "lastsale": "$43.37",
-    "netchange": "2.80",
-    "pctchange": "6.902%",
-    "volume": "218400",
-    "marketCap": "3238289314.00",
+    "lastsale": "$44.75",
+    "netchange": "1.38",
+    "pctchange": "3.182%",
+    "volume": "196158",
+    "marketCap": "3341329187.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28492,11 +28534,11 @@
   {
     "symbol": "LILA",
     "name": "Liberty Latin America Ltd. Class A Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "0.08",
-    "pctchange": "1.208%",
-    "volume": "345976",
-    "marketCap": "1317890000.00",
+    "lastsale": "$6.94",
+    "netchange": "0.24",
+    "pctchange": "3.582%",
+    "volume": "407021",
+    "marketCap": "1365098000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28506,11 +28548,11 @@
   {
     "symbol": "LILAK",
     "name": "Liberty Latin America Ltd. Class C Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.08",
-    "pctchange": "1.216%",
-    "volume": "780166",
-    "marketCap": "1310022000.00",
+    "lastsale": "$6.87",
+    "netchange": "0.21",
+    "pctchange": "3.153%",
+    "volume": "606165",
+    "marketCap": "1351329000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28520,11 +28562,11 @@
   {
     "symbol": "LIN",
     "name": "Linde plc Ordinary Shares",
-    "lastsale": "$436.00",
-    "netchange": "3.51",
-    "pctchange": "0.812%",
-    "volume": "2395166",
-    "marketCap": "207604845708.00",
+    "lastsale": "$442.46",
+    "netchange": "6.46",
+    "pctchange": "1.482%",
+    "volume": "2281902",
+    "marketCap": "210680825761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28534,11 +28576,11 @@
   {
     "symbol": "LINC",
     "name": "Lincoln Educational Services Corporation Common Stock",
-    "lastsale": "$15.88",
-    "netchange": "0.45",
-    "pctchange": "2.916%",
-    "volume": "203222",
-    "marketCap": "499889172.00",
+    "lastsale": "$16.20",
+    "netchange": "0.32",
+    "pctchange": "2.015%",
+    "volume": "63601",
+    "marketCap": "509962505.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Other Consumer Services",
@@ -28548,11 +28590,11 @@
   {
     "symbol": "LIND",
     "name": "Lindblad Expeditions Holdings Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.64",
-    "pctchange": "5.556%",
-    "volume": "302421",
-    "marketCap": "662766986.00",
+    "lastsale": "$12.11",
+    "netchange": "-0.05",
+    "pctchange": "-0.411%",
+    "volume": "234848",
+    "marketCap": "660041793.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Transportation Services",
@@ -28562,11 +28604,11 @@
   {
     "symbol": "LINE",
     "name": "Lineage Inc. Common Stock",
-    "lastsale": "$58.18",
-    "netchange": "0.77",
-    "pctchange": "1.341%",
-    "volume": "660390",
-    "marketCap": "13288994451.00",
+    "lastsale": "$60.11",
+    "netchange": "1.93",
+    "pctchange": "3.317%",
+    "volume": "913285",
+    "marketCap": "13729829090.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -28576,11 +28618,11 @@
   {
     "symbol": "LINK",
     "name": "Interlink Electronics Inc. Common Stock",
-    "lastsale": "$7.47",
-    "netchange": "1.07",
-    "pctchange": "16.719%",
-    "volume": "28391",
-    "marketCap": "73685679.00",
+    "lastsale": "$9.48",
+    "netchange": "2.01",
+    "pctchange": "26.908%",
+    "volume": "138008",
+    "marketCap": "93512749.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -28590,11 +28632,11 @@
   {
     "symbol": "LION",
     "name": "Lionsgate Studios Corp. Common Shares",
-    "lastsale": "$6.81",
-    "netchange": "0.12",
-    "pctchange": "1.794%",
-    "volume": "736176",
-    "marketCap": "1965919135.00",
+    "lastsale": "$6.92",
+    "netchange": "0.11",
+    "pctchange": "1.615%",
+    "volume": "411234",
+    "marketCap": "1997674070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -28604,11 +28646,11 @@
   {
     "symbol": "LIPO",
     "name": "Lipella Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "-0.07",
-    "pctchange": "-2.397%",
-    "volume": "18917",
-    "marketCap": "3445419.00",
+    "lastsale": "$2.86",
+    "netchange": "0.01",
+    "pctchange": "0.351%",
+    "volume": "19056",
+    "marketCap": "3457508.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28618,11 +28660,11 @@
   {
     "symbol": "LIQT",
     "name": "LiqTech International Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "0.02",
-    "pctchange": "1.117%",
-    "volume": "6240",
-    "marketCap": "17103416.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.02",
+    "pctchange": "-1.105%",
+    "volume": "3728",
+    "marketCap": "16914428.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28632,11 +28674,11 @@
   {
     "symbol": "LITE",
     "name": "Lumentum Holdings Inc. Common Stock",
-    "lastsale": "$94.41",
-    "netchange": "5.05",
-    "pctchange": "5.651%",
-    "volume": "1873465",
-    "marketCap": "6485967000.00",
+    "lastsale": "$97.45",
+    "netchange": "3.04",
+    "pctchange": "3.22%",
+    "volume": "1824870",
+    "marketCap": "6694815000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -28646,11 +28688,11 @@
   {
     "symbol": "LITM",
     "name": "Snow Lake Resources Ltd. Common Shares",
-    "lastsale": "$0.8899",
-    "netchange": "0.0098",
-    "pctchange": "1.114%",
-    "volume": "5706065",
-    "marketCap": "22929221.00",
+    "lastsale": "$1.15",
+    "netchange": "0.2601",
+    "pctchange": "29.228%",
+    "volume": "25571882",
+    "marketCap": "29630975.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Other Metals and Minerals",
@@ -28660,11 +28702,11 @@
   {
     "symbol": "LIVE",
     "name": "Live Ventures Incorporated Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "0.19",
-    "pctchange": "2.041%",
-    "volume": "4529",
-    "marketCap": "29645615.00",
+    "lastsale": "$9.99",
+    "netchange": "0.49",
+    "pctchange": "5.158%",
+    "volume": "2732",
+    "marketCap": "31174704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -28674,11 +28716,11 @@
   {
     "symbol": "LIVN",
     "name": "LivaNova PLC Ordinary Shares",
-    "lastsale": "$48.30",
-    "netchange": "0.32",
-    "pctchange": "0.667%",
-    "volume": "550520",
-    "marketCap": "2622730331.00",
+    "lastsale": "$49.21",
+    "netchange": "0.91",
+    "pctchange": "1.884%",
+    "volume": "324576",
+    "marketCap": "2672144090.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28688,11 +28730,11 @@
   {
     "symbol": "LIXT",
     "name": "Lixte Biotechnology Holdings Inc. Common Stock",
-    "lastsale": "$2.325",
-    "netchange": "-0.085",
-    "pctchange": "-3.527%",
-    "volume": "934",
-    "marketCap": "5229599.00",
+    "lastsale": "$2.3835",
+    "netchange": "0.0585",
+    "pctchange": "2.516%",
+    "volume": "9761",
+    "marketCap": "5361183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28702,11 +28744,11 @@
   {
     "symbol": "LIXTW",
     "name": "Lixte Biotechnology Holdings Inc. Warrants",
-    "lastsale": "$0.025",
-    "netchange": "-0.002",
-    "pctchange": "-7.407%",
-    "volume": "1750",
-    "marketCap": "56232.00",
+    "lastsale": "$0.0211",
+    "netchange": "-0.0039",
+    "pctchange": "-15.60%",
+    "volume": "7060",
+    "marketCap": "47460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28716,11 +28758,11 @@
   {
     "symbol": "LKCO",
     "name": "Luokung Technology Corp Ordinary Shares",
-    "lastsale": "$1.69",
-    "netchange": "-0.08",
-    "pctchange": "-4.52%",
-    "volume": "25577",
-    "marketCap": "4123139.00",
+    "lastsale": "$1.74",
+    "netchange": "0.05",
+    "pctchange": "2.959%",
+    "volume": "24113",
+    "marketCap": "4245125.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28730,11 +28772,11 @@
   {
     "symbol": "LKFN",
     "name": "Lakeland Financial Corporation Common Stock",
-    "lastsale": "$68.39",
-    "netchange": "0.24",
-    "pctchange": "0.352%",
-    "volume": "494549",
-    "marketCap": "1744361085.00",
+    "lastsale": "$68.13",
+    "netchange": "-0.26",
+    "pctchange": "-0.38%",
+    "volume": "135842",
+    "marketCap": "1737729503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28744,11 +28786,11 @@
   {
     "symbol": "LKQ",
     "name": "LKQ Corporation Common Stock",
-    "lastsale": "$38.46",
-    "netchange": "0.07",
-    "pctchange": "0.182%",
-    "volume": "1801602",
-    "marketCap": "9998058369.00",
+    "lastsale": "$39.21",
+    "netchange": "0.75",
+    "pctchange": "1.95%",
+    "volume": "2242983",
+    "marketCap": "10193028306.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Motor Vehicles",
@@ -28758,11 +28800,11 @@
   {
     "symbol": "LLYVA",
     "name": "Liberty Media Corporation Series A Liberty Live Common Stock",
-    "lastsale": "$68.23",
-    "netchange": "0.14",
-    "pctchange": "0.206%",
-    "volume": "64189",
-    "marketCap": "6259298819.00",
+    "lastsale": "$70.08",
+    "netchange": "1.85",
+    "pctchange": "2.711%",
+    "volume": "46108",
+    "marketCap": "6429014528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -28772,11 +28814,11 @@
   {
     "symbol": "LLYVK",
     "name": "Liberty Media Corporation Series C Liberty Live Common Stock",
-    "lastsale": "$70.29",
-    "netchange": "0.47",
-    "pctchange": "0.673%",
-    "volume": "186510",
-    "marketCap": "6448279554.00",
+    "lastsale": "$72.16",
+    "netchange": "1.87",
+    "pctchange": "2.66%",
+    "volume": "158921",
+    "marketCap": "6619830027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -28786,11 +28828,11 @@
   {
     "symbol": "LMAT",
     "name": "LeMaitre Vascular Inc. Common Stock",
-    "lastsale": "$99.06",
-    "netchange": "0.83",
-    "pctchange": "0.845%",
-    "volume": "116296",
-    "marketCap": "2227267120.00",
+    "lastsale": "$99.65",
+    "netchange": "0.59",
+    "pctchange": "0.596%",
+    "volume": "131468",
+    "marketCap": "2240532693.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -28800,11 +28842,11 @@
   {
     "symbol": "LMB",
     "name": "Limbach Holdings Inc. Common Stock",
-    "lastsale": "$93.19",
-    "netchange": "-1.22",
-    "pctchange": "-1.292%",
-    "volume": "632040",
-    "marketCap": "1050540282.00",
+    "lastsale": "$99.56",
+    "netchange": "6.37",
+    "pctchange": "6.835%",
+    "volume": "298609",
+    "marketCap": "1122349936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28814,11 +28856,11 @@
   {
     "symbol": "LMFA",
     "name": "LM Funding America Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "0.10",
-    "pctchange": "4.785%",
-    "volume": "211441",
-    "marketCap": "7439522.00",
+    "lastsale": "$2.075",
+    "netchange": "-0.115",
+    "pctchange": "-5.251%",
+    "volume": "93912",
+    "marketCap": "7048862.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -28828,11 +28870,11 @@
   {
     "symbol": "LMNR",
     "name": "Limoneira Co Common Stock",
-    "lastsale": "$23.05",
-    "netchange": "0.06",
-    "pctchange": "0.261%",
-    "volume": "108729",
-    "marketCap": "416815271.00",
+    "lastsale": "$22.93",
+    "netchange": "-0.12",
+    "pctchange": "-0.521%",
+    "volume": "63042",
+    "marketCap": "414645300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -28842,11 +28884,11 @@
   {
     "symbol": "LNKB",
     "name": "LINKBANCORP Inc. Common Stock",
-    "lastsale": "$7.28",
-    "netchange": "0.03",
-    "pctchange": "0.414%",
-    "volume": "20158",
-    "marketCap": "272055908.00",
+    "lastsale": "$7.50",
+    "netchange": "0.22",
+    "pctchange": "3.022%",
+    "volume": "33973",
+    "marketCap": "280277378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28856,11 +28898,11 @@
   {
     "symbol": "LNKS",
     "name": "Linkers Industries Limited Class A Ordinary Shares",
-    "lastsale": "$0.94",
-    "netchange": "-0.03",
-    "pctchange": "-3.093%",
-    "volume": "95775",
-    "marketCap": "12643000.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.04",
+    "pctchange": "-4.255%",
+    "volume": "113855",
+    "marketCap": "12105000.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Electrical Products",
@@ -28870,11 +28912,11 @@
   {
     "symbol": "LNSR",
     "name": "LENSAR Inc. Common Stock",
-    "lastsale": "$8.32",
-    "netchange": "-0.25",
-    "pctchange": "-2.917%",
-    "volume": "42828",
-    "marketCap": "96635194.00",
+    "lastsale": "$8.17",
+    "netchange": "-0.15",
+    "pctchange": "-1.803%",
+    "volume": "94240",
+    "marketCap": "94892973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -28884,11 +28926,11 @@
   {
     "symbol": "LNT",
     "name": "Alliant Energy Corporation Common Stock",
-    "lastsale": "$60.55",
-    "netchange": "0.48",
-    "pctchange": "0.799%",
-    "volume": "1697668",
-    "marketCap": "15537081681.00",
+    "lastsale": "$61.00",
+    "netchange": "0.45",
+    "pctchange": "0.743%",
+    "volume": "1552572",
+    "marketCap": "15652551322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -28898,11 +28940,11 @@
   {
     "symbol": "LNTH",
     "name": "Lantheus Holdings Inc. Common Stock",
-    "lastsale": "$91.47",
-    "netchange": "-0.11",
-    "pctchange": "-0.12%",
-    "volume": "585496",
-    "marketCap": "6359620146.00",
+    "lastsale": "$94.05",
+    "netchange": "2.58",
+    "pctchange": "2.821%",
+    "volume": "828211",
+    "marketCap": "6538999396.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -28912,11 +28954,11 @@
   {
     "symbol": "LNW",
     "name": "Light & Wonder Inc. Common Stock",
-    "lastsale": "$90.04",
-    "netchange": "0.79",
-    "pctchange": "0.885%",
-    "volume": "585405",
-    "marketCap": "7951242055.00",
+    "lastsale": "$91.20",
+    "netchange": "1.16",
+    "pctchange": "1.288%",
+    "volume": "488678",
+    "marketCap": "8053679203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28926,11 +28968,11 @@
   {
     "symbol": "LNZA",
     "name": "LanzaTech Global Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.04",
-    "pctchange": "-2.564%",
-    "volume": "451459",
-    "marketCap": "300628724.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.02",
+    "pctchange": "-1.316%",
+    "volume": "951889",
+    "marketCap": "296673083.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -28940,11 +28982,11 @@
   {
     "symbol": "LNZAW",
     "name": "LanzaTech Global Inc. Warrant",
-    "lastsale": "$0.3298",
-    "netchange": "0.0291",
-    "pctchange": "9.677%",
-    "volume": "15145",
-    "marketCap": "65228522.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.0498",
+    "pctchange": "-15.10%",
+    "volume": "17110",
+    "marketCap": "55378975.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -28954,11 +28996,11 @@
   {
     "symbol": "LOAN",
     "name": "Manhattan Bridge Capital Inc",
-    "lastsale": "$5.67",
-    "netchange": "0.04",
-    "pctchange": "0.71%",
-    "volume": "31227",
-    "marketCap": "64857151.00",
+    "lastsale": "$5.75",
+    "netchange": "0.08",
+    "pctchange": "1.411%",
+    "volume": "15397",
+    "marketCap": "65772243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28968,11 +29010,11 @@
   {
     "symbol": "LOBO",
     "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares",
-    "lastsale": "$1.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2649",
-    "marketCap": "13926200.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.559%",
+    "volume": "3546",
+    "marketCap": "13848400.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -28982,11 +29024,11 @@
   {
     "symbol": "LOCO",
     "name": "El Pollo Loco Holdings Inc. Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "-0.02",
-    "pctchange": "-0.174%",
-    "volume": "178906",
-    "marketCap": "342804138.00",
+    "lastsale": "$11.52",
+    "netchange": "0.07",
+    "pctchange": "0.611%",
+    "volume": "115282",
+    "marketCap": "344899884.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -28996,11 +29038,11 @@
   {
     "symbol": "LOGC",
     "name": "ContextLogic Inc. Class A Common Stock",
-    "lastsale": "$6.87",
-    "netchange": "0.13",
-    "pctchange": "1.929%",
-    "volume": "198551",
-    "marketCap": "180578328.00",
+    "lastsale": "$6.74",
+    "netchange": "-0.13",
+    "pctchange": "-1.892%",
+    "volume": "176515",
+    "marketCap": "177161271.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -29010,11 +29052,11 @@
   {
     "symbol": "LOGI",
     "name": "Logitech International S.A. Ordinary Shares",
-    "lastsale": "$87.22",
-    "netchange": "-0.98",
-    "pctchange": "-1.111%",
-    "volume": "831729",
-    "marketCap": "13845103066.00",
+    "lastsale": "$90.20",
+    "netchange": "2.98",
+    "pctchange": "3.417%",
+    "volume": "1457692",
+    "marketCap": "14318141442.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -29024,11 +29066,11 @@
   {
     "symbol": "LOOP",
     "name": "Loop Industries Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.0301",
-    "pctchange": "3.01%",
-    "volume": "116212",
-    "marketCap": "49048871.00",
+    "lastsale": "$1.11",
+    "netchange": "0.08",
+    "pctchange": "7.767%",
+    "volume": "182159",
+    "marketCap": "52858492.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29038,11 +29080,11 @@
   {
     "symbol": "LOPE",
     "name": "Grand Canyon Education Inc. Common Stock",
-    "lastsale": "$169.99",
-    "netchange": "-1.01",
-    "pctchange": "-0.591%",
-    "volume": "173929",
-    "marketCap": "4954491312.00",
+    "lastsale": "$171.19",
+    "netchange": "1.20",
+    "pctchange": "0.706%",
+    "volume": "113838",
+    "marketCap": "4989466249.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -29052,10 +29094,10 @@
   {
     "symbol": "LOT",
     "name": "Lotus Technology Inc. American Depositary Shares",
-    "lastsale": "$3.47",
-    "netchange": "-0.07",
-    "pctchange": "-1.977%",
-    "volume": "133397",
+    "lastsale": "$3.20",
+    "netchange": "-0.27",
+    "pctchange": "-7.781%",
+    "volume": "127925",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -29066,11 +29108,11 @@
   {
     "symbol": "LOTWW",
     "name": "Lotus Technology Inc. Warrants",
-    "lastsale": "$0.211",
-    "netchange": "0.018",
-    "pctchange": "9.326%",
-    "volume": "1058",
-    "marketCap": "517155694.00",
+    "lastsale": "$0.2124",
+    "netchange": "0.0014",
+    "pctchange": "0.664%",
+    "volume": "4103",
+    "marketCap": "520587058.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -29080,11 +29122,11 @@
   {
     "symbol": "LOVE",
     "name": "The Lovesac Company Common Stock",
-    "lastsale": "$26.14",
-    "netchange": "-0.30",
-    "pctchange": "-1.135%",
-    "volume": "260912",
-    "marketCap": "403414856.00",
+    "lastsale": "$26.26",
+    "netchange": "0.12",
+    "pctchange": "0.459%",
+    "volume": "182162",
+    "marketCap": "405266799.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Other Specialty Stores",
@@ -29094,10 +29136,10 @@
   {
     "symbol": "LPAA",
     "name": "Launch One Acquisition Corp. Class A Ordinary shares",
-    "lastsale": "$10.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4461",
+    "lastsale": "$10.068",
+    "netchange": "-0.002",
+    "pctchange": "-0.02%",
+    "volume": "4713",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29108,10 +29150,10 @@
   {
     "symbol": "LPAAU",
     "name": "Launch One Acquisition Corp. Unit",
-    "lastsale": "$10.24",
-    "netchange": "0.09",
-    "pctchange": "0.887%",
-    "volume": "3158",
+    "lastsale": "$10.14",
+    "netchange": "-0.10",
+    "pctchange": "-0.977%",
+    "volume": "148",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29122,10 +29164,10 @@
   {
     "symbol": "LPAAW",
     "name": "Launch One Acquisition Corp. Warrant",
-    "lastsale": "$0.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2000",
+    "lastsale": "$0.12",
+    "netchange": "-0.04",
+    "pctchange": "-25.00%",
+    "volume": "2068",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29139,7 +29181,7 @@
     "lastsale": "$9.96",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "17100",
+    "volume": "14292",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29151,9 +29193,9 @@
     "symbol": "LPBBU",
     "name": "Launch Two Acquisition Corp. Unit",
     "lastsale": "$10.06",
-    "netchange": "-0.0996",
-    "pctchange": "-0.98%",
-    "volume": "2080",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4323",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29164,10 +29206,10 @@
   {
     "symbol": "LPBBW",
     "name": "Launch Two Acquisition Corp. Warrant",
-    "lastsale": "$0.22",
-    "netchange": "0.04",
-    "pctchange": "22.222%",
-    "volume": "1500",
+    "lastsale": "$0.20",
+    "netchange": "-0.02",
+    "pctchange": "-9.091%",
+    "volume": "263",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29178,11 +29220,11 @@
   {
     "symbol": "LPCN",
     "name": "Lipocine Inc. Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "-0.08",
-    "pctchange": "-1.798%",
-    "volume": "42027",
-    "marketCap": "23370498.00",
+    "lastsale": "$4.60",
+    "netchange": "0.23",
+    "pctchange": "5.263%",
+    "volume": "19763",
+    "marketCap": "24600524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29192,11 +29234,11 @@
   {
     "symbol": "LPLA",
     "name": "LPL Financial Holdings Inc. Common Stock",
-    "lastsale": "$348.93",
-    "netchange": "2.72",
-    "pctchange": "0.786%",
-    "volume": "445916",
-    "marketCap": "26127731500.00",
+    "lastsale": "$350.40",
+    "netchange": "1.47",
+    "pctchange": "0.421%",
+    "volume": "599412",
+    "marketCap": "26237804482.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29206,11 +29248,11 @@
   {
     "symbol": "LPRO",
     "name": "Open Lending Corporation Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "0.04",
-    "pctchange": "0.784%",
-    "volume": "462382",
-    "marketCap": "613459005.00",
+    "lastsale": "$5.19",
+    "netchange": "0.05",
+    "pctchange": "0.973%",
+    "volume": "395742",
+    "marketCap": "619426505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -29220,11 +29262,11 @@
   {
     "symbol": "LPSN",
     "name": "LivePerson Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.05",
-    "pctchange": "-3.623%",
-    "volume": "1946211",
-    "marketCap": "120829495.00",
+    "lastsale": "$1.36",
+    "netchange": "0.03",
+    "pctchange": "2.256%",
+    "volume": "2266055",
+    "marketCap": "123554972.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Prepackaged Software",
@@ -29234,11 +29276,11 @@
   {
     "symbol": "LPTH",
     "name": "LightPath Technologies Inc. Class A Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "0.31",
-    "pctchange": "10.131%",
-    "volume": "352198",
-    "marketCap": "133670669.00",
+    "lastsale": "$3.42",
+    "netchange": "0.05",
+    "pctchange": "1.484%",
+    "volume": "470263",
+    "marketCap": "135653914.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Semiconductors",
@@ -29248,11 +29290,11 @@
   {
     "symbol": "LPTX",
     "name": "Leap Therapeutics Inc. Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.03",
-    "pctchange": "-1.163%",
-    "volume": "678219",
-    "marketCap": "97710637.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.09",
+    "pctchange": "-3.529%",
+    "volume": "830372",
+    "marketCap": "94262027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29262,11 +29304,11 @@
   {
     "symbol": "LQDA",
     "name": "Liquidia Corporation Common Stock",
-    "lastsale": "$12.89",
-    "netchange": "0.38",
-    "pctchange": "3.038%",
-    "volume": "1060078",
-    "marketCap": "1090966045.00",
+    "lastsale": "$13.62",
+    "netchange": "0.73",
+    "pctchange": "5.663%",
+    "volume": "1493598",
+    "marketCap": "1152750778.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29276,11 +29318,11 @@
   {
     "symbol": "LQDT",
     "name": "Liquidity Services Inc. Common Stock",
-    "lastsale": "$34.56",
-    "netchange": "0.11",
-    "pctchange": "0.319%",
-    "volume": "192311",
-    "marketCap": "1062416425.00",
+    "lastsale": "$35.91",
+    "netchange": "1.35",
+    "pctchange": "3.906%",
+    "volume": "330781",
+    "marketCap": "1103917067.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -29290,11 +29332,11 @@
   {
     "symbol": "LRCX",
     "name": "Lam Research Corporation Common Stock",
-    "lastsale": "$80.30",
-    "netchange": "1.08",
-    "pctchange": "1.363%",
-    "volume": "10348475",
-    "marketCap": "103320805500.00",
+    "lastsale": "$81.50",
+    "netchange": "1.20",
+    "pctchange": "1.494%",
+    "volume": "10965572",
+    "marketCap": "104864827500.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Industrial Machinery/Components",
@@ -29304,11 +29346,11 @@
   {
     "symbol": "LRE",
     "name": "Lead Real Estate Co. Ltd American Depositary Shares",
-    "lastsale": "$1.7632",
-    "netchange": "-0.0267",
-    "pctchange": "-1.492%",
-    "volume": "4177",
-    "marketCap": "24053398.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.0932",
+    "pctchange": "-5.286%",
+    "volume": "19373",
+    "marketCap": "22781973.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Homebuilding",
@@ -29318,11 +29360,11 @@
   {
     "symbol": "LRFC",
     "name": "Logan Ridge Finance Corporation Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "-0.15",
-    "pctchange": "-0.623%",
-    "volume": "8240",
-    "marketCap": "63781556.00",
+    "lastsale": "$23.56",
+    "netchange": "-0.36",
+    "pctchange": "-1.505%",
+    "volume": "3054",
+    "marketCap": "62821633.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -29332,11 +29374,11 @@
   {
     "symbol": "LRHC",
     "name": "La Rosa Holdings Corp. Common Stock",
-    "lastsale": "$0.467",
-    "netchange": "0.007",
-    "pctchange": "1.522%",
-    "volume": "1002408",
-    "marketCap": "9433816.00",
+    "lastsale": "$0.501",
+    "netchange": "0.034",
+    "pctchange": "7.281%",
+    "volume": "1422001",
+    "marketCap": "10120646.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -29346,11 +29388,11 @@
   {
     "symbol": "LRMR",
     "name": "Larimar Therapeutics Inc. Common Stock",
-    "lastsale": "$3.34",
+    "lastsale": "$3.43",
     "netchange": "0.09",
-    "pctchange": "2.769%",
-    "volume": "527306",
-    "marketCap": "213114138.00",
+    "pctchange": "2.695%",
+    "volume": "323570",
+    "marketCap": "218856734.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29360,11 +29402,11 @@
   {
     "symbol": "LSAK",
     "name": "Lesaka Technologies Inc. Common Stock",
-    "lastsale": "$5.2772",
-    "netchange": "0.1572",
-    "pctchange": "3.07%",
-    "volume": "2805",
-    "marketCap": "411719983.00",
+    "lastsale": "$5.21",
+    "netchange": "-0.0672",
+    "pctchange": "-1.273%",
+    "volume": "29045",
+    "marketCap": "406477130.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29374,11 +29416,11 @@
   {
     "symbol": "LSB",
     "name": "LakeShore Biopharma Co. Ltd Ordinary Shares",
-    "lastsale": "$2.723",
-    "netchange": "0.378",
-    "pctchange": "16.119%",
-    "volume": "13224",
-    "marketCap": "51956888.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.213",
+    "pctchange": "-7.822%",
+    "volume": "23383",
+    "marketCap": "47892688.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29391,7 +29433,7 @@
     "lastsale": "$13.73",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "22",
+    "volume": "250",
     "marketCap": "78769504.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -29402,11 +29444,11 @@
   {
     "symbol": "LSBPW",
     "name": "LakeShore Biopharma Co. Ltd Warrants",
-    "lastsale": "$0.0597",
-    "netchange": "-0.0025",
-    "pctchange": "-4.019%",
-    "volume": "37920",
-    "marketCap": "1139121.00",
+    "lastsale": "$0.0598",
+    "netchange": "0.0001",
+    "pctchange": "0.168%",
+    "volume": "3987",
+    "marketCap": "1141029.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29416,11 +29458,11 @@
   {
     "symbol": "LSCC",
     "name": "Lattice Semiconductor Corporation Common Stock",
-    "lastsale": "$58.32",
-    "netchange": "1.94",
-    "pctchange": "3.441%",
-    "volume": "1721688",
-    "marketCap": "8046479917.00",
+    "lastsale": "$59.12",
+    "netchange": "0.80",
+    "pctchange": "1.372%",
+    "volume": "2714667",
+    "marketCap": "8156856871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -29430,11 +29472,11 @@
   {
     "symbol": "LSE",
     "name": "Leishen Energy Holding Co. Ltd. Ordinary Shares",
-    "lastsale": "$7.39",
-    "netchange": "0.60",
-    "pctchange": "8.837%",
-    "volume": "114439",
-    "marketCap": "124706250.00",
+    "lastsale": "$7.89",
+    "netchange": "0.50",
+    "pctchange": "6.766%",
+    "volume": "68973",
+    "marketCap": "133143750.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -29444,11 +29486,11 @@
   {
     "symbol": "LSEA",
     "name": "Landsea Homes Corporation Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "0.09",
-    "pctchange": "1.118%",
-    "volume": "333541",
-    "marketCap": "295342668.00",
+    "lastsale": "$8.20",
+    "netchange": "0.06",
+    "pctchange": "0.737%",
+    "volume": "257981",
+    "marketCap": "297519641.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29458,11 +29500,11 @@
   {
     "symbol": "LSEAW",
     "name": "Landsea Homes Corporation Warrant",
-    "lastsale": "$0.1071",
-    "netchange": "-0.0073",
-    "pctchange": "-6.381%",
-    "volume": "2798",
-    "marketCap": "3885094.00",
+    "lastsale": "$0.1307",
+    "netchange": "0.0236",
+    "pctchange": "22.035%",
+    "volume": "24200",
+    "marketCap": "4741194.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29472,11 +29514,11 @@
   {
     "symbol": "LSH",
     "name": "Lakeside Holding Limited Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.06",
-    "pctchange": "-2.885%",
-    "volume": "83186",
-    "marketCap": "15150000.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.04",
+    "pctchange": "-1.98%",
+    "volume": "72668",
+    "marketCap": "14850000.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -29486,11 +29528,11 @@
   {
     "symbol": "LSTA",
     "name": "Lisata Therapeutics Inc. Common Stock",
-    "lastsale": "$3.71",
-    "netchange": "-0.01",
-    "pctchange": "-0.269%",
-    "volume": "71879",
-    "marketCap": "31145090.00",
+    "lastsale": "$3.90",
+    "netchange": "0.19",
+    "pctchange": "5.121%",
+    "volume": "141517",
+    "marketCap": "32740122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -29500,11 +29542,11 @@
   {
     "symbol": "LSTR",
     "name": "Landstar System Inc. Common Stock",
-    "lastsale": "$174.23",
-    "netchange": "-3.59",
-    "pctchange": "-2.019%",
-    "volume": "1202207",
-    "marketCap": "6155750272.00",
+    "lastsale": "$177.49",
+    "netchange": "3.26",
+    "pctchange": "1.871%",
+    "volume": "242915",
+    "marketCap": "6270929896.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Trucking Freight/Courier Services",
@@ -29514,11 +29556,11 @@
   {
     "symbol": "LTBR",
     "name": "Lightbridge Corporation Common Stock",
-    "lastsale": "$5.69",
-    "netchange": "0.21",
-    "pctchange": "3.832%",
-    "volume": "915346",
-    "marketCap": "89713672.00",
+    "lastsale": "$6.13",
+    "netchange": "0.44",
+    "pctchange": "7.733%",
+    "volume": "1138001",
+    "marketCap": "96651109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29528,11 +29570,11 @@
   {
     "symbol": "LTRN",
     "name": "Lantern Pharma Inc. Common Stock",
-    "lastsale": "$3.69",
-    "netchange": "0.09",
-    "pctchange": "2.50%",
-    "volume": "91502",
-    "marketCap": "39795635.00",
+    "lastsale": "$4.07",
+    "netchange": "0.38",
+    "pctchange": "10.298%",
+    "volume": "45601",
+    "marketCap": "43893831.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29542,11 +29584,11 @@
   {
     "symbol": "LTRX",
     "name": "Lantronix Inc. Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "-0.03",
-    "pctchange": "-0.847%",
-    "volume": "120509",
-    "marketCap": "135048454.00",
+    "lastsale": "$3.78",
+    "netchange": "0.27",
+    "pctchange": "7.692%",
+    "volume": "521976",
+    "marketCap": "145436797.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Communications Equipment",
@@ -29556,11 +29598,11 @@
   {
     "symbol": "LTRY",
     "name": "Lottery.com Inc. Common Stock",
-    "lastsale": "$0.366",
+    "lastsale": "$0.352",
     "netchange": "-0.014",
-    "pctchange": "-3.684%",
-    "volume": "82603",
-    "marketCap": "3892902.00",
+    "pctchange": "-3.825%",
+    "volume": "244481",
+    "marketCap": "3743993.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29570,11 +29612,11 @@
   {
     "symbol": "LTRYW",
     "name": "Lottery.com Inc. Warrants",
-    "lastsale": "$0.0106",
-    "netchange": "0.0003",
-    "pctchange": "2.913%",
-    "volume": "3246",
-    "marketCap": "112745.00",
+    "lastsale": "$0.0101",
+    "netchange": "-0.0005",
+    "pctchange": "-4.717%",
+    "volume": "118397",
+    "marketCap": "107427.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29584,11 +29626,11 @@
   {
     "symbol": "LUCD",
     "name": "Lucid Diagnostics Inc. Common Stock",
-    "lastsale": "$0.8428",
-    "netchange": "-0.0042",
-    "pctchange": "-0.496%",
-    "volume": "112194",
-    "marketCap": "50013841.00",
+    "lastsale": "$0.8499",
+    "netchange": "0.0071",
+    "pctchange": "0.842%",
+    "volume": "83781",
+    "marketCap": "50435173.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -29598,11 +29640,11 @@
   {
     "symbol": "LUCY",
     "name": "Innovative Eyewear Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.169%",
-    "volume": "18570",
-    "marketCap": "14384841.00",
+    "lastsale": "$6.08",
+    "netchange": "0.19",
+    "pctchange": "3.226%",
+    "volume": "20557",
+    "marketCap": "14848868.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -29613,9 +29655,9 @@
     "symbol": "LUCYW",
     "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27",
     "lastsale": "$0.0598",
-    "netchange": "-0.0002",
-    "pctchange": "-0.333%",
-    "volume": "5100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30",
     "marketCap": "146046.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -29626,11 +29668,11 @@
   {
     "symbol": "LULU",
     "name": "lululemon athletica inc. Common Stock",
-    "lastsale": "$373.70",
-    "netchange": "2.71",
-    "pctchange": "0.73%",
-    "volume": "1340496",
-    "marketCap": "43598668667.00",
+    "lastsale": "$372.81",
+    "netchange": "-0.89",
+    "pctchange": "-0.238%",
+    "volume": "2114147",
+    "marketCap": "43494834535.00",
     "country": "Canada",
     "ipoyear": "2007",
     "industry": "Apparel",
@@ -29640,11 +29682,11 @@
   {
     "symbol": "LUNG",
     "name": "Pulmonx Corporation Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.14",
-    "pctchange": "-2.188%",
-    "volume": "140219",
-    "marketCap": "247194123.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.07",
+    "pctchange": "-1.118%",
+    "volume": "100331",
+    "marketCap": "244429971.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -29654,11 +29696,11 @@
   {
     "symbol": "LUNR",
     "name": "Intuitive Machines Inc. Class A Common Stock",
-    "lastsale": "$18.51",
-    "netchange": "-0.55",
-    "pctchange": "-2.886%",
-    "volume": "9840473",
-    "marketCap": "2597819157.00",
+    "lastsale": "$22.94",
+    "netchange": "4.43",
+    "pctchange": "23.933%",
+    "volume": "28561788",
+    "marketCap": "3219555454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -29668,11 +29710,11 @@
   {
     "symbol": "LUNRW",
     "name": "Intuitive Machines Inc. Warrants",
-    "lastsale": "$7.86",
-    "netchange": "-0.44",
-    "pctchange": "-5.301%",
-    "volume": "539939",
-    "marketCap": "1103125801.00",
+    "lastsale": "$11.44",
+    "netchange": "3.58",
+    "pctchange": "45.547%",
+    "volume": "1887426",
+    "marketCap": "1605567323.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -29682,11 +29724,11 @@
   {
     "symbol": "LVLU",
     "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "-0.02",
-    "pctchange": "-2.105%",
-    "volume": "26359",
-    "marketCap": "39088772.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.03",
+    "pctchange": "-3.226%",
+    "volume": "40575",
+    "marketCap": "37827844.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -29696,11 +29738,11 @@
   {
     "symbol": "LVO",
     "name": "LiveOne Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.01",
-    "pctchange": "0.855%",
-    "volume": "291253",
-    "marketCap": "112886692.00",
+    "lastsale": "$1.20",
+    "netchange": "0.02",
+    "pctchange": "1.695%",
+    "volume": "288104",
+    "marketCap": "114800026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -29710,11 +29752,11 @@
   {
     "symbol": "LVRO",
     "name": "Lavoro Limited Class A Ordinary Shares",
-    "lastsale": "$3.32",
-    "netchange": "0.20",
-    "pctchange": "6.41%",
-    "volume": "1736",
-    "marketCap": "387139652.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.07",
+    "pctchange": "-2.108%",
+    "volume": "23444",
+    "marketCap": "378977069.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29724,11 +29766,11 @@
   {
     "symbol": "LVROW",
     "name": "Lavoro Limited Warrant",
-    "lastsale": "$0.116",
-    "netchange": "-0.0056",
-    "pctchange": "-4.605%",
-    "volume": "1231",
-    "marketCap": "13526566.00",
+    "lastsale": "$0.12",
+    "netchange": "0.004",
+    "pctchange": "3.448%",
+    "volume": "384",
+    "marketCap": "13992999.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29738,11 +29780,11 @@
   {
     "symbol": "LVTX",
     "name": "LAVA Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$0.94",
-    "netchange": "0.0006",
-    "pctchange": "0.064%",
-    "volume": "14759",
-    "marketCap": "24711742.00",
+    "lastsale": "$0.95",
+    "netchange": "0.01",
+    "pctchange": "1.064%",
+    "volume": "25111",
+    "marketCap": "24974633.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29752,11 +29794,11 @@
   {
     "symbol": "LWAY",
     "name": "Lifeway Foods Inc. Common Stock",
-    "lastsale": "$22.45",
-    "netchange": "0.06",
-    "pctchange": "0.268%",
-    "volume": "53325",
-    "marketCap": "332629752.00",
+    "lastsale": "$22.94",
+    "netchange": "0.49",
+    "pctchange": "2.183%",
+    "volume": "50052",
+    "marketCap": "339889822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -29766,11 +29808,11 @@
   {
     "symbol": "LWLG",
     "name": "Lightwave Logic Inc. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "-0.06",
-    "pctchange": "-3.125%",
-    "volume": "564277",
-    "marketCap": "227613745.00",
+    "lastsale": "$1.95",
+    "netchange": "0.09",
+    "pctchange": "4.839%",
+    "volume": "685217",
+    "marketCap": "238627313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -29780,11 +29822,11 @@
   {
     "symbol": "LX",
     "name": "LexinFintech Holdings Ltd. American Depositary Shares",
-    "lastsale": "$6.79",
-    "netchange": "0.45",
-    "pctchange": "7.098%",
-    "volume": "3240971",
-    "marketCap": "1116363550.00",
+    "lastsale": "$6.55",
+    "netchange": "-0.24",
+    "pctchange": "-3.535%",
+    "volume": "2934021",
+    "marketCap": "1076904456.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -29794,11 +29836,11 @@
   {
     "symbol": "LXEH",
     "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares",
-    "lastsale": "$4.9156",
-    "netchange": "-0.4344",
-    "pctchange": "-8.12%",
-    "volume": "4489",
-    "marketCap": "5734883.00",
+    "lastsale": "$4.85",
+    "netchange": "-0.0656",
+    "pctchange": "-1.335%",
+    "volume": "10581",
+    "marketCap": "5658350.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -29808,11 +29850,11 @@
   {
     "symbol": "LXEO",
     "name": "Lexeo Therapeutics Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.12",
-    "pctchange": "-2.312%",
-    "volume": "274728",
-    "marketCap": "167644351.00",
+    "lastsale": "$4.88",
+    "netchange": "-0.19",
+    "pctchange": "-3.748%",
+    "volume": "302229",
+    "marketCap": "161361821.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -29822,11 +29864,11 @@
   {
     "symbol": "LXRX",
     "name": "Lexicon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.69",
-    "netchange": "-0.0234",
-    "pctchange": "-3.28%",
-    "volume": "2369310",
-    "marketCap": "249429684.00",
+    "lastsale": "$0.7883",
+    "netchange": "0.0983",
+    "pctchange": "14.246%",
+    "volume": "6198176",
+    "marketCap": "284964376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29836,11 +29878,11 @@
   {
     "symbol": "LYEL",
     "name": "Lyell Immunopharma Inc. Common Stock",
-    "lastsale": "$0.5755",
-    "netchange": "0.0166",
-    "pctchange": "2.97%",
-    "volume": "601915",
-    "marketCap": "160691463.00",
+    "lastsale": "$0.5689",
+    "netchange": "-0.0066",
+    "pctchange": "-1.147%",
+    "volume": "884997",
+    "marketCap": "158848607.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29850,11 +29892,11 @@
   {
     "symbol": "LYFT",
     "name": "Lyft Inc. Class A Common Stock",
-    "lastsale": "$13.41",
-    "netchange": "-0.19",
-    "pctchange": "-1.397%",
-    "volume": "13906622",
-    "marketCap": "5562693932.00",
+    "lastsale": "$13.67",
+    "netchange": "0.26",
+    "pctchange": "1.939%",
+    "volume": "10334062",
+    "marketCap": "5670546312.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -29864,11 +29906,11 @@
   {
     "symbol": "LYRA",
     "name": "Lyra Therapeutics Inc. Common Stock",
-    "lastsale": "$0.1906",
-    "netchange": "0.0035",
-    "pctchange": "1.871%",
-    "volume": "440851",
-    "marketCap": "12476228.00",
+    "lastsale": "$0.1925",
+    "netchange": "0.0019",
+    "pctchange": "0.997%",
+    "volume": "869963",
+    "marketCap": "12600597.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -29878,11 +29920,11 @@
   {
     "symbol": "LYT",
     "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares",
-    "lastsale": "$0.72",
-    "netchange": "0.076",
-    "pctchange": "11.801%",
-    "volume": "851211",
-    "marketCap": "1341531.00",
+    "lastsale": "$0.713",
+    "netchange": "-0.007",
+    "pctchange": "-0.972%",
+    "volume": "440671",
+    "marketCap": "1328489.00",
     "country": "United Arab Emirates",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -29892,11 +29934,11 @@
   {
     "symbol": "LYTS",
     "name": "LSI Industries Inc. Common Stock",
-    "lastsale": "$19.23",
-    "netchange": "-0.06",
-    "pctchange": "-0.311%",
-    "volume": "87623",
-    "marketCap": "573790797.00",
+    "lastsale": "$19.72",
+    "netchange": "0.49",
+    "pctchange": "2.548%",
+    "volume": "80534",
+    "marketCap": "588411572.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Building Products",
@@ -29906,11 +29948,11 @@
   {
     "symbol": "LZ",
     "name": "LegalZoom.com Inc. Common Stock",
-    "lastsale": "$8.20",
-    "netchange": "0.03",
-    "pctchange": "0.367%",
-    "volume": "960803",
-    "marketCap": "1417142122.00",
+    "lastsale": "$8.19",
+    "netchange": "-0.01",
+    "pctchange": "-0.122%",
+    "volume": "1363137",
+    "marketCap": "1415413900.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -29920,10 +29962,10 @@
   {
     "symbol": "MACI",
     "name": "Melar Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.11",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "65572",
+    "lastsale": "$10.1179",
+    "netchange": "0.0079",
+    "pctchange": "0.078%",
+    "volume": "10890",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29931,13 +29973,27 @@
     "sector": "",
     "url": "/market-activity/stocks/maci"
   },
+  {
+    "symbol": "MACIU",
+    "name": "Melar Acquisition Corp. I Unit",
+    "lastsale": "$10.17",
+    "netchange": "0.05",
+    "pctchange": "0.494%",
+    "volume": "82799",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/maciu"
+  },
   {
     "symbol": "MACIW",
     "name": "Melar Acquisition Corp. I Warrant",
-    "lastsale": "$0.165",
-    "netchange": "0.035",
-    "pctchange": "26.923%",
-    "volume": "1500",
+    "lastsale": "$0.2499",
+    "netchange": "0.0849",
+    "pctchange": "51.455%",
+    "volume": "2930",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29948,11 +30004,11 @@
   {
     "symbol": "MAMA",
     "name": "Mama's Creations Inc. Common Stock",
-    "lastsale": "$7.80",
-    "netchange": "0.14",
-    "pctchange": "1.828%",
-    "volume": "371519",
-    "marketCap": "293177797.00",
+    "lastsale": "$8.11",
+    "netchange": "0.31",
+    "pctchange": "3.974%",
+    "volume": "201492",
+    "marketCap": "304829735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -29962,11 +30018,11 @@
   {
     "symbol": "MAMO",
     "name": "Massimo Group Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.31",
-    "pctchange": "-10.197%",
-    "volume": "52535",
-    "marketCap": "112980479.00",
+    "lastsale": "$2.81",
+    "netchange": "0.08",
+    "pctchange": "2.93%",
+    "volume": "69556",
+    "marketCap": "116291263.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -29976,11 +30032,11 @@
   {
     "symbol": "MANH",
     "name": "Manhattan Associates Inc. Common Stock",
-    "lastsale": "$273.43",
-    "netchange": "-2.00",
-    "pctchange": "-0.726%",
-    "volume": "241461",
-    "marketCap": "16699813537.00",
+    "lastsale": "$282.08",
+    "netchange": "8.65",
+    "pctchange": "3.164%",
+    "volume": "334495",
+    "marketCap": "17228114700.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -29990,11 +30046,11 @@
   {
     "symbol": "MAPS",
     "name": "WM Technology Inc. Class A Common Stock ",
-    "lastsale": "$1.29",
-    "netchange": "-0.02",
-    "pctchange": "-1.527%",
-    "volume": "305833",
-    "marketCap": "197192479.00",
+    "lastsale": "$1.40",
+    "netchange": "0.11",
+    "pctchange": "8.527%",
+    "volume": "2285393",
+    "marketCap": "214007342.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30004,11 +30060,11 @@
   {
     "symbol": "MAPSW",
     "name": "WM Technology Inc. Warrants ",
-    "lastsale": "$0.04",
-    "netchange": "0.0079",
-    "pctchange": "24.611%",
-    "volume": "507624",
-    "marketCap": "6114495.00",
+    "lastsale": "$0.0478",
+    "netchange": "0.0078",
+    "pctchange": "19.50%",
+    "volume": "195120",
+    "marketCap": "7306822.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30018,11 +30074,11 @@
   {
     "symbol": "MAR",
     "name": "Marriott International Class A Common Stock",
-    "lastsale": "$277.18",
-    "netchange": "1.18",
-    "pctchange": "0.428%",
-    "volume": "1800667",
-    "marketCap": "77026501482.00",
+    "lastsale": "$277.72",
+    "netchange": "0.54",
+    "pctchange": "0.195%",
+    "volume": "2772910",
+    "marketCap": "77176563935.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -30032,11 +30088,11 @@
   {
     "symbol": "MARA",
     "name": "MARA Holdings Inc. Common Stock",
-    "lastsale": "$19.91",
-    "netchange": "1.61",
-    "pctchange": "8.798%",
-    "volume": "88227309",
-    "marketCap": "6407664906.00",
+    "lastsale": "$19.56",
+    "netchange": "-0.35",
+    "pctchange": "-1.758%",
+    "volume": "55164650",
+    "marketCap": "6295023886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -30046,11 +30102,11 @@
   {
     "symbol": "MARPS",
     "name": "Marine Petroleum Trust Units of Beneficial Interest",
-    "lastsale": "$4.37",
-    "netchange": "-0.0708",
-    "pctchange": "-1.594%",
-    "volume": "4500",
-    "marketCap": "8740000.00",
+    "lastsale": "$4.72",
+    "netchange": "0.35",
+    "pctchange": "8.009%",
+    "volume": "156390",
+    "marketCap": "9440000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30060,11 +30116,11 @@
   {
     "symbol": "MASI",
     "name": "Masimo Corporation Common Stock",
-    "lastsale": "$172.29",
-    "netchange": "2.35",
-    "pctchange": "1.383%",
-    "volume": "616441",
-    "marketCap": "9224504116.00",
+    "lastsale": "$176.07",
+    "netchange": "3.78",
+    "pctchange": "2.194%",
+    "volume": "415189",
+    "marketCap": "9426887456.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -30074,10 +30130,10 @@
   {
     "symbol": "MASK",
     "name": "3 E Network Technology Group Ltd Class A Ordinary Shares",
-    "lastsale": "$2.76",
-    "netchange": "0.15",
-    "pctchange": "5.747%",
-    "volume": "31844",
+    "lastsale": "$2.819",
+    "netchange": "0.059",
+    "pctchange": "2.138%",
+    "volume": "393707",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2025",
@@ -30088,11 +30144,11 @@
   {
     "symbol": "MASS",
     "name": "908 Devices Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.08",
-    "pctchange": "2.759%",
-    "volume": "1347475",
-    "marketCap": "103772051.00",
+    "lastsale": "$3.03",
+    "netchange": "0.05",
+    "pctchange": "1.678%",
+    "volume": "993830",
+    "marketCap": "105513193.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -30102,11 +30158,11 @@
   {
     "symbol": "MAT",
     "name": "Mattel Inc. Common Stock",
-    "lastsale": "$17.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.056%",
-    "volume": "2397805",
-    "marketCap": "6040617000.00",
+    "lastsale": "$18.00",
+    "netchange": "0.07",
+    "pctchange": "0.39%",
+    "volume": "2612990",
+    "marketCap": "6064200000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -30116,11 +30172,11 @@
   {
     "symbol": "MATH",
     "name": "Metalpha Technology Holding Limited Ordinary Shares",
-    "lastsale": "$1.61",
-    "netchange": "0.06",
-    "pctchange": "3.871%",
-    "volume": "62072",
-    "marketCap": "61781127.00",
+    "lastsale": "$1.66",
+    "netchange": "0.05",
+    "pctchange": "3.106%",
+    "volume": "62143",
+    "marketCap": "63699796.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -30130,11 +30186,11 @@
   {
     "symbol": "MATW",
     "name": "Matthews International Corporation Class A Common Stock",
-    "lastsale": "$31.02",
-    "netchange": "-0.31",
-    "pctchange": "-0.989%",
-    "volume": "86520",
-    "marketCap": "949289302.00",
+    "lastsale": "$31.14",
+    "netchange": "0.12",
+    "pctchange": "0.387%",
+    "volume": "102827",
+    "marketCap": "952961601.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30144,11 +30200,11 @@
   {
     "symbol": "MAXN",
     "name": "Maxeon Solar Technologies Ltd. Ordinary Shares",
-    "lastsale": "$6.68",
-    "netchange": "0.47",
-    "pctchange": "7.568%",
-    "volume": "348538",
-    "marketCap": "94662875.00",
+    "lastsale": "$6.72",
+    "netchange": "0.04",
+    "pctchange": "0.599%",
+    "volume": "446764",
+    "marketCap": "95229718.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -30161,7 +30217,7 @@
     "lastsale": "$44.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "21",
+    "volume": "48",
     "marketCap": "88694320.00",
     "country": "United States",
     "ipoyear": "",
@@ -30172,10 +30228,10 @@
   {
     "symbol": "MBAV",
     "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares",
-    "lastsale": "$10.08",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "3945",
+    "lastsale": "$10.09",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "6089",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30186,10 +30242,10 @@
   {
     "symbol": "MBAVU",
     "name": "M3-Brigade Acquisition V Corp. Units",
-    "lastsale": "$10.17",
-    "netchange": "0.03",
-    "pctchange": "0.296%",
-    "volume": "20100",
+    "lastsale": "$10.32",
+    "netchange": "0.15",
+    "pctchange": "1.475%",
+    "volume": "638",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30201,9 +30257,9 @@
     "symbol": "MBAVW",
     "name": "M3-Brigade Acquisition V Corp. Warrant",
     "lastsale": "$0.205",
-    "netchange": "0.015",
-    "pctchange": "7.895%",
-    "volume": "3100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30214,11 +30270,11 @@
   {
     "symbol": "MBCN",
     "name": "Middlefield Banc Corp. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "-0.38",
-    "pctchange": "-1.497%",
-    "volume": "6912",
-    "marketCap": "201775800.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.40%",
+    "volume": "9935",
+    "marketCap": "200968697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30228,11 +30284,11 @@
   {
     "symbol": "MBIN",
     "name": "Merchants Bancorp Common Stock",
-    "lastsale": "$38.67",
-    "netchange": "0.77",
-    "pctchange": "2.032%",
-    "volume": "116592",
-    "marketCap": "1769694769.00",
+    "lastsale": "$39.72",
+    "netchange": "1.05",
+    "pctchange": "2.715%",
+    "volume": "261545",
+    "marketCap": "1817746994.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -30242,10 +30298,10 @@
   {
     "symbol": "MBINL",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock without par value",
-    "lastsale": "$25.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "34628",
+    "lastsale": "$25.44",
+    "netchange": "0.04",
+    "pctchange": "0.157%",
+    "volume": "38755",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30256,11 +30312,11 @@
   {
     "symbol": "MBINM",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$26.40",
-    "netchange": "0.27",
-    "pctchange": "1.033%",
-    "volume": "5844",
-    "marketCap": "1208170207.00",
+    "lastsale": "$26.30",
+    "netchange": "-0.10",
+    "pctchange": "-0.379%",
+    "volume": "2960",
+    "marketCap": "1203593805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30270,11 +30326,11 @@
   {
     "symbol": "MBINN",
     "name": "Merchants Bancorp Depositary Shares Preferred Series C",
-    "lastsale": "$21.60",
+    "lastsale": "$21.70",
     "netchange": "0.10",
-    "pctchange": "0.465%",
-    "volume": "16348",
-    "marketCap": "988502897.00",
+    "pctchange": "0.463%",
+    "volume": "5121",
+    "marketCap": "993079299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30284,11 +30340,11 @@
   {
     "symbol": "MBIO",
     "name": "Mustang Bio Inc. Common Stock",
-    "lastsale": "$5.55",
-    "netchange": "-0.33",
-    "pctchange": "-5.612%",
-    "volume": "120394",
-    "marketCap": "7283176.00",
+    "lastsale": "$4.33",
+    "netchange": "-1.22",
+    "pctchange": "-21.982%",
+    "volume": "187179",
+    "marketCap": "5682190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30298,11 +30354,11 @@
   {
     "symbol": "MBLY",
     "name": "Mobileye Global Inc. Class A Common Stock",
-    "lastsale": "$16.02",
-    "netchange": "-0.49",
-    "pctchange": "-2.968%",
-    "volume": "6364139",
-    "marketCap": "1594760995.00",
+    "lastsale": "$16.67",
+    "netchange": "0.65",
+    "pctchange": "4.057%",
+    "volume": "5573501",
+    "marketCap": "1659467277.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -30312,11 +30368,11 @@
   {
     "symbol": "MBNKP",
     "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$24.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44",
-    "marketCap": "576232345.00",
+    "lastsale": "$25.11",
+    "netchange": "0.13",
+    "pctchange": "0.52%",
+    "volume": "326",
+    "marketCap": "579231152.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -30326,11 +30382,11 @@
   {
     "symbol": "MBOT",
     "name": "Microbot Medical Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "-0.14",
-    "pctchange": "-7.865%",
-    "volume": "2413233",
-    "marketCap": "27769039.00",
+    "lastsale": "$1.82",
+    "netchange": "0.18",
+    "pctchange": "10.976%",
+    "volume": "2132394",
+    "marketCap": "30816861.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30340,11 +30396,11 @@
   {
     "symbol": "MBRX",
     "name": "Moleculin Biotech Inc. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "0.14",
-    "pctchange": "8.046%",
-    "volume": "45226",
-    "marketCap": "5643563.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.08",
+    "pctchange": "-4.255%",
+    "volume": "14067",
+    "marketCap": "5403411.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30354,11 +30410,11 @@
   {
     "symbol": "MBUU",
     "name": "Malibu Boats Inc. Class A Common Stock",
-    "lastsale": "$35.50",
-    "netchange": "-0.09",
-    "pctchange": "-0.253%",
-    "volume": "151356",
-    "marketCap": "699890097.00",
+    "lastsale": "$36.91",
+    "netchange": "1.41",
+    "pctchange": "3.972%",
+    "volume": "126533",
+    "marketCap": "727688549.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -30368,11 +30424,11 @@
   {
     "symbol": "MBWM",
     "name": "Mercantile Bank Corporation Common Stock",
-    "lastsale": "$44.21",
-    "netchange": "0.45",
-    "pctchange": "1.028%",
-    "volume": "50735",
-    "marketCap": "713634681.00",
+    "lastsale": "$46.76",
+    "netchange": "2.55",
+    "pctchange": "5.768%",
+    "volume": "82733",
+    "marketCap": "754796600.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -30382,11 +30438,11 @@
   {
     "symbol": "MBX",
     "name": "MBX Biosciences Inc. Common Stock",
-    "lastsale": "$9.89",
-    "netchange": "-0.65",
-    "pctchange": "-6.167%",
-    "volume": "225165",
-    "marketCap": "330498264.00",
+    "lastsale": "$10.23",
+    "netchange": "0.34",
+    "pctchange": "3.438%",
+    "volume": "153819",
+    "marketCap": "341860186.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30396,11 +30452,11 @@
   {
     "symbol": "MCBS",
     "name": "MetroCity Bankshares Inc. Common Stock",
-    "lastsale": "$31.74",
-    "netchange": "0.17",
-    "pctchange": "0.538%",
-    "volume": "37932",
-    "marketCap": "804035014.00",
+    "lastsale": "$32.42",
+    "netchange": "0.68",
+    "pctchange": "2.142%",
+    "volume": "31186",
+    "marketCap": "821260717.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -30410,11 +30466,11 @@
   {
     "symbol": "MCFT",
     "name": "MasterCraft Boat Holdings Inc. Common Stock",
-    "lastsale": "$18.36",
-    "netchange": "-0.10",
-    "pctchange": "-0.542%",
-    "volume": "54178",
-    "marketCap": "308370539.00",
+    "lastsale": "$18.89",
+    "netchange": "0.53",
+    "pctchange": "2.887%",
+    "volume": "63656",
+    "marketCap": "317272303.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -30424,11 +30480,11 @@
   {
     "symbol": "MCHP",
     "name": "Microchip Technology Incorporated Common Stock",
-    "lastsale": "$57.97",
-    "netchange": "1.78",
-    "pctchange": "3.168%",
-    "volume": "8270350",
-    "marketCap": "31130483265.00",
+    "lastsale": "$58.51",
+    "netchange": "0.54",
+    "pctchange": "0.932%",
+    "volume": "6991593",
+    "marketCap": "31420468791.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Semiconductors",
@@ -30438,11 +30494,11 @@
   {
     "symbol": "MCHX",
     "name": "Marchex Inc. Class B Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.02",
-    "pctchange": "-1.031%",
-    "volume": "3922",
-    "marketCap": "83870102.00",
+    "lastsale": "$1.97",
+    "netchange": "0.05",
+    "pctchange": "2.604%",
+    "volume": "225111",
+    "marketCap": "86054220.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Business Services",
@@ -30452,11 +30508,11 @@
   {
     "symbol": "MCRB",
     "name": "Seres Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7674",
-    "netchange": "0.0324",
-    "pctchange": "4.408%",
-    "volume": "823654",
-    "marketCap": "131024394.00",
+    "lastsale": "$0.731",
+    "netchange": "-0.0364",
+    "pctchange": "-4.743%",
+    "volume": "1210347",
+    "marketCap": "124809528.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30466,11 +30522,11 @@
   {
     "symbol": "MCRI",
     "name": "Monarch Casino & Resort Inc. Common Stock",
-    "lastsale": "$84.05",
-    "netchange": "0.28",
-    "pctchange": "0.334%",
-    "volume": "117655",
-    "marketCap": "1545600241.00",
+    "lastsale": "$83.77",
+    "netchange": "-0.28",
+    "pctchange": "-0.333%",
+    "volume": "89251",
+    "marketCap": "1540451305.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -30480,11 +30536,11 @@
   {
     "symbol": "MCVT",
     "name": "Mill City Ventures III Ltd. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "0.30",
-    "pctchange": "12.00%",
-    "volume": "217449",
-    "marketCap": "17878714.00",
+    "lastsale": "$3.01",
+    "netchange": "0.21",
+    "pctchange": "7.50%",
+    "volume": "274247",
+    "marketCap": "19219618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -30494,11 +30550,11 @@
   {
     "symbol": "MCW",
     "name": "Mister Car Wash Inc. Common Stock",
-    "lastsale": "$7.12",
-    "netchange": "0.07",
-    "pctchange": "0.993%",
-    "volume": "791846",
-    "marketCap": "2294419758.00",
+    "lastsale": "$7.24",
+    "netchange": "0.12",
+    "pctchange": "1.685%",
+    "volume": "854846",
+    "marketCap": "2333089754.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -30508,11 +30564,11 @@
   {
     "symbol": "MDAI",
     "name": "Spectral AI Inc. Class A Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "-0.12",
-    "pctchange": "-5.769%",
-    "volume": "617373",
-    "marketCap": "36432623.00",
+    "lastsale": "$2.09",
+    "netchange": "0.13",
+    "pctchange": "6.633%",
+    "volume": "565674",
+    "marketCap": "38849073.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30522,11 +30578,11 @@
   {
     "symbol": "MDAIW",
     "name": "Spectral AI Inc. Warrants",
-    "lastsale": "$0.4584",
-    "netchange": "-0.0222",
-    "pctchange": "-4.619%",
-    "volume": "260037",
-    "marketCap": "8520773.00",
+    "lastsale": "$0.4498",
+    "netchange": "-0.0086",
+    "pctchange": "-1.876%",
+    "volume": "27985",
+    "marketCap": "8360915.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30536,11 +30592,11 @@
   {
     "symbol": "MDB",
     "name": "MongoDB Inc. Class A Common Stock",
-    "lastsale": "$253.11",
-    "netchange": "5.15",
-    "pctchange": "2.077%",
-    "volume": "1402341",
-    "marketCap": "18849252554.00",
+    "lastsale": "$257.86",
+    "netchange": "4.75",
+    "pctchange": "1.877%",
+    "volume": "2039554",
+    "marketCap": "19202987885.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -30550,11 +30606,11 @@
   {
     "symbol": "MDBH",
     "name": "MDB Capital Holdings LLC Class A common",
-    "lastsale": "$6.24",
-    "netchange": "-0.01",
-    "pctchange": "-0.16%",
-    "volume": "16124",
-    "marketCap": "30891944.00",
+    "lastsale": "$6.25",
+    "netchange": "0.01",
+    "pctchange": "0.16%",
+    "volume": "10272",
+    "marketCap": "30941450.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -30564,10 +30620,10 @@
   {
     "symbol": "MDCX",
     "name": "Medicus Pharma Ltd. Common Stock  ",
-    "lastsale": "$2.99",
-    "netchange": "0.47",
-    "pctchange": "18.651%",
-    "volume": "25729",
+    "lastsale": "$2.67",
+    "netchange": "-0.32",
+    "pctchange": "-10.702%",
+    "volume": "13372",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -30578,11 +30634,11 @@
   {
     "symbol": "MDCXW",
     "name": "Medicus Pharma Ltd. Warrant",
-    "lastsale": "$1.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "614",
-    "marketCap": "14180136.00",
+    "lastsale": "$1.45",
+    "netchange": "0.25",
+    "pctchange": "20.833%",
+    "volume": "33063",
+    "marketCap": "17134331.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -30592,11 +30648,11 @@
   {
     "symbol": "MDGL",
     "name": "Madrigal Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$293.64",
-    "netchange": "20.85",
-    "pctchange": "7.643%",
-    "volume": "864442",
-    "marketCap": "6404407911.00",
+    "lastsale": "$307.08",
+    "netchange": "13.44",
+    "pctchange": "4.577%",
+    "volume": "489593",
+    "marketCap": "6697539782.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30607,9 +30663,9 @@
     "symbol": "MDIA",
     "name": "Mediaco Holding Inc. Class A Common Stock ",
     "lastsale": "$1.08",
-    "netchange": "0.01",
-    "pctchange": "0.935%",
-    "volume": "63758",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "105449",
     "marketCap": "50402175.00",
     "country": "United States",
     "ipoyear": "",
@@ -30620,11 +30676,11 @@
   {
     "symbol": "MDLZ",
     "name": "Mondelez International Inc. Class A Common Stock",
-    "lastsale": "$57.86",
-    "netchange": "-0.14",
-    "pctchange": "-0.241%",
-    "volume": "12663232",
-    "marketCap": "77370059536.00",
+    "lastsale": "$57.60",
+    "netchange": "-0.26",
+    "pctchange": "-0.449%",
+    "volume": "11343288",
+    "marketCap": "77022389030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -30634,11 +30690,11 @@
   {
     "symbol": "MDRR",
     "name": "Medalist Diversified REIT Inc. Common Stock",
-    "lastsale": "$11.965",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "278",
-    "marketCap": "13344086.00",
+    "lastsale": "$12.245",
+    "netchange": "0.215",
+    "pctchange": "1.787%",
+    "volume": "434",
+    "marketCap": "13656359.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -30648,11 +30704,11 @@
   {
     "symbol": "MDWD",
     "name": "MediWound Ltd. Ordinary Shares",
-    "lastsale": "$17.64",
-    "netchange": "-0.52",
-    "pctchange": "-2.863%",
-    "volume": "68586",
-    "marketCap": "190335600.00",
+    "lastsale": "$18.42",
+    "netchange": "0.78",
+    "pctchange": "4.422%",
+    "volume": "68992",
+    "marketCap": "198751800.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -30662,11 +30718,11 @@
   {
     "symbol": "MDXG",
     "name": "MiMedx Group Inc Common Stock",
-    "lastsale": "$9.12",
-    "netchange": "0.04",
-    "pctchange": "0.441%",
-    "volume": "518860",
-    "marketCap": "1340149463.00",
+    "lastsale": "$9.14",
+    "netchange": "0.02",
+    "pctchange": "0.219%",
+    "volume": "455476",
+    "marketCap": "1343088387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30676,11 +30732,11 @@
   {
     "symbol": "MDXH",
     "name": "MDxHealth SA Ordinary Shares",
-    "lastsale": "$1.96",
-    "netchange": "-0.03",
-    "pctchange": "-1.508%",
-    "volume": "56391",
-    "marketCap": "53484662.00",
+    "lastsale": "$1.99",
+    "netchange": "0.03",
+    "pctchange": "1.531%",
+    "volume": "68778",
+    "marketCap": "54303305.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -30690,11 +30746,11 @@
   {
     "symbol": "ME",
     "name": "23andMe Holding Co. Class A Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "475228",
-    "marketCap": "94285969.00",
+    "lastsale": "$3.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.831%",
+    "volume": "134866",
+    "marketCap": "93502429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30704,11 +30760,11 @@
   {
     "symbol": "MEDP",
     "name": "Medpace Holdings Inc. Common Stock",
-    "lastsale": "$337.35",
-    "netchange": "0.53",
-    "pctchange": "0.157%",
-    "volume": "198461",
-    "marketCap": "10485378097.00",
+    "lastsale": "$347.52",
+    "netchange": "10.17",
+    "pctchange": "3.015%",
+    "volume": "211590",
+    "marketCap": "10801477980.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -30718,11 +30774,11 @@
   {
     "symbol": "MEGL",
     "name": "Magic Empire Global Limited Ordinary Shares",
-    "lastsale": "$0.619",
-    "netchange": "0.0203",
-    "pctchange": "3.391%",
-    "volume": "200012",
-    "marketCap": "12538525.00",
+    "lastsale": "$0.5992",
+    "netchange": "-0.0198",
+    "pctchange": "-3.199%",
+    "volume": "190907",
+    "marketCap": "12137455.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -30732,11 +30788,11 @@
   {
     "symbol": "MEIP",
     "name": "MEI Pharma Inc. Common Stock",
-    "lastsale": "$2.868",
-    "netchange": "0.103",
-    "pctchange": "3.725%",
-    "volume": "18720",
-    "marketCap": "19109074.00",
+    "lastsale": "$2.83",
+    "netchange": "-0.038",
+    "pctchange": "-1.325%",
+    "volume": "24794",
+    "marketCap": "18855885.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30746,11 +30802,11 @@
   {
     "symbol": "MELI",
     "name": "MercadoLibre Inc. Common Stock",
-    "lastsale": "$1836.00",
-    "netchange": "-1.18",
-    "pctchange": "-0.064%",
-    "volume": "245078",
-    "marketCap": "93080380500.00",
+    "lastsale": "$1834.51",
+    "netchange": "-1.49",
+    "pctchange": "-0.081%",
+    "volume": "262284",
+    "marketCap": "93004841411.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -30760,11 +30816,11 @@
   {
     "symbol": "MEOH",
     "name": "Methanex Corporation Common Stock",
-    "lastsale": "$49.32",
-    "netchange": "-0.53",
-    "pctchange": "-1.063%",
-    "volume": "479259",
-    "marketCap": "3323551105.00",
+    "lastsale": "$50.84",
+    "netchange": "1.52",
+    "pctchange": "3.082%",
+    "volume": "689237",
+    "marketCap": "3425980093.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -30774,11 +30830,11 @@
   {
     "symbol": "MERC",
     "name": "Mercer International Inc. Common Stock",
-    "lastsale": "$6.45",
+    "lastsale": "$6.51",
     "netchange": "0.06",
-    "pctchange": "0.939%",
-    "volume": "152597",
-    "marketCap": "431316492.00",
+    "pctchange": "0.93%",
+    "volume": "289879",
+    "marketCap": "435328739.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Paper",
@@ -30788,11 +30844,11 @@
   {
     "symbol": "MESA",
     "name": "Mesa Air Group Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "276369",
-    "marketCap": "54946584.00",
+    "lastsale": "$1.375",
+    "netchange": "0.045",
+    "pctchange": "3.383%",
+    "volume": "234412",
+    "marketCap": "56805679.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Air Freight/Delivery Services",
@@ -30802,11 +30858,11 @@
   {
     "symbol": "MESO",
     "name": "Mesoblast Limited American Depositary Shares",
-    "lastsale": "$17.30",
-    "netchange": "0.63",
-    "pctchange": "3.779%",
-    "volume": "534983",
-    "marketCap": "1975286510.00",
+    "lastsale": "$18.04",
+    "netchange": "0.74",
+    "pctchange": "4.277%",
+    "volume": "554693",
+    "marketCap": "2059778534.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30816,11 +30872,11 @@
   {
     "symbol": "META",
     "name": "Meta Platforms Inc. Class A Common Stock",
-    "lastsale": "$612.77",
-    "netchange": "1.47",
-    "pctchange": "0.24%",
-    "volume": "17243880",
-    "marketCap": "1546930838366.00",
+    "lastsale": "$616.46",
+    "netchange": "3.69",
+    "pctchange": "0.602%",
+    "volume": "11629902",
+    "marketCap": "1556246201053.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Programming Data Processing",
@@ -30830,11 +30886,11 @@
   {
     "symbol": "METC",
     "name": "Ramaco Resources Inc. Class A Common Stock",
-    "lastsale": "$9.58",
-    "netchange": "0.34",
-    "pctchange": "3.68%",
-    "volume": "518786",
-    "marketCap": "511008418.00",
+    "lastsale": "$9.70",
+    "netchange": "0.12",
+    "pctchange": "1.253%",
+    "volume": "318360",
+    "marketCap": "517409359.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -30844,11 +30900,11 @@
   {
     "symbol": "METCB",
     "name": "Ramaco Resources Inc. Class B Common Stock",
-    "lastsale": "$9.11",
-    "netchange": "0.04",
-    "pctchange": "0.441%",
-    "volume": "26599",
-    "marketCap": "485938068.00",
+    "lastsale": "$9.67",
+    "netchange": "0.56",
+    "pctchange": "6.147%",
+    "volume": "37330",
+    "marketCap": "515809124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -30858,11 +30914,11 @@
   {
     "symbol": "METCL",
     "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026",
-    "lastsale": "$25.6499",
-    "netchange": "0.0198",
-    "pctchange": "0.077%",
-    "volume": "5650",
-    "marketCap": "1368195702.00",
+    "lastsale": "$25.71",
+    "netchange": "0.0601",
+    "pctchange": "0.234%",
+    "volume": "3949",
+    "marketCap": "1371401506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -30872,10 +30928,10 @@
   {
     "symbol": "METCZ",
     "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029",
-    "lastsale": "$25.07",
-    "netchange": "-0.0799",
-    "pctchange": "-0.318%",
-    "volume": "6106",
+    "lastsale": "$25.15",
+    "netchange": "0.08",
+    "pctchange": "0.319%",
+    "volume": "7158",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30886,11 +30942,11 @@
   {
     "symbol": "MFH",
     "name": "Mercurity Fintech Holding Inc. Ordinary Shares",
-    "lastsale": "$7.47",
-    "netchange": "0.19",
-    "pctchange": "2.61%",
-    "volume": "316441",
-    "marketCap": "454324631.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.50",
+    "pctchange": "-6.693%",
+    "volume": "113353",
+    "marketCap": "423914682.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -30900,11 +30956,11 @@
   {
     "symbol": "MFI",
     "name": "mF International Limited Class A Ordinary Shares",
-    "lastsale": "$0.7304",
-    "netchange": "0.0289",
-    "pctchange": "4.12%",
-    "volume": "90699",
-    "marketCap": "9679018.00",
+    "lastsale": "$0.7003",
+    "netchange": "-0.0301",
+    "pctchange": "-4.121%",
+    "volume": "162521",
+    "marketCap": "9280142.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -30914,11 +30970,11 @@
   {
     "symbol": "MFIC",
     "name": "MidCap Financial Investment Corporation Common Stock",
-    "lastsale": "$13.49",
-    "netchange": "0.06",
-    "pctchange": "0.447%",
-    "volume": "272958",
-    "marketCap": "1265095950.00",
+    "lastsale": "$13.75",
+    "netchange": "0.26",
+    "pctchange": "1.927%",
+    "volume": "403977",
+    "marketCap": "1289478823.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -30929,9 +30985,9 @@
     "symbol": "MFICL",
     "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028",
     "lastsale": "$25.42",
-    "netchange": "0.03",
-    "pctchange": "0.118%",
-    "volume": "3351",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10974",
     "marketCap": "2383894667.00",
     "country": "United States",
     "ipoyear": "",
@@ -30942,11 +30998,11 @@
   {
     "symbol": "MFIN",
     "name": "Medallion Financial Corp. Common Stock",
-    "lastsale": "$9.32",
-    "netchange": "-0.02",
-    "pctchange": "-0.214%",
-    "volume": "41824",
-    "marketCap": "214991411.00",
+    "lastsale": "$9.42",
+    "netchange": "0.10",
+    "pctchange": "1.073%",
+    "volume": "25200",
+    "marketCap": "217298186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -30956,11 +31012,11 @@
   {
     "symbol": "MGEE",
     "name": "MGE Energy Inc",
-    "lastsale": "$93.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.053%",
-    "volume": "102276",
-    "marketCap": "3396266220.00",
+    "lastsale": "$94.18",
+    "netchange": "0.38",
+    "pctchange": "0.405%",
+    "volume": "140002",
+    "marketCap": "3410025081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -30970,11 +31026,11 @@
   {
     "symbol": "MGIC",
     "name": "Magic Software Enterprises Ltd. Ordinary Shares",
-    "lastsale": "$12.60",
-    "netchange": "0.30",
-    "pctchange": "2.439%",
-    "volume": "47172",
-    "marketCap": "618651243.00",
+    "lastsale": "$12.85",
+    "netchange": "0.25",
+    "pctchange": "1.984%",
+    "volume": "66187",
+    "marketCap": "630926069.00",
     "country": "Israel",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -30984,11 +31040,11 @@
   {
     "symbol": "MGIH",
     "name": "Millennium Group International Holdings Limited Ordinary Shares",
-    "lastsale": "$1.82",
-    "netchange": "-0.05",
-    "pctchange": "-2.674%",
-    "volume": "132717",
-    "marketCap": "20475000.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.07",
+    "pctchange": "-3.846%",
+    "volume": "100136",
+    "marketCap": "19687500.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -30998,11 +31054,11 @@
   {
     "symbol": "MGNI",
     "name": "Magnite Inc. Common Stock",
-    "lastsale": "$15.44",
-    "netchange": "0.30",
-    "pctchange": "1.982%",
-    "volume": "1126856",
-    "marketCap": "2172260409.00",
+    "lastsale": "$15.72",
+    "netchange": "0.28",
+    "pctchange": "1.813%",
+    "volume": "1104607",
+    "marketCap": "2211653733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -31013,9 +31069,9 @@
     "symbol": "MGNX",
     "name": "MacroGenics Inc. Common Stock",
     "lastsale": "$3.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.99%",
-    "volume": "576188",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "584809",
     "marketCap": "188290344.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -31026,11 +31082,11 @@
   {
     "symbol": "MGOL",
     "name": "MGO Global Inc. Common Stock",
-    "lastsale": "$0.5799",
-    "netchange": "0.0019",
-    "pctchange": "0.329%",
-    "volume": "787634",
-    "marketCap": "1684030.00",
+    "lastsale": "$0.541",
+    "netchange": "-0.0389",
+    "pctchange": "-6.708%",
+    "volume": "1274240",
+    "marketCap": "1571065.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Apparel",
@@ -31040,11 +31096,11 @@
   {
     "symbol": "MGPI",
     "name": "MGP Ingredients Inc.",
-    "lastsale": "$36.05",
-    "netchange": "0.14",
-    "pctchange": "0.39%",
-    "volume": "186175",
-    "marketCap": "791415852.00",
+    "lastsale": "$35.80",
+    "netchange": "-0.25",
+    "pctchange": "-0.693%",
+    "volume": "273964",
+    "marketCap": "785927531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31054,11 +31110,11 @@
   {
     "symbol": "MGRC",
     "name": "McGrath RentCorp Common Stock",
-    "lastsale": "$118.28",
-    "netchange": "-0.245",
-    "pctchange": "-0.207%",
-    "volume": "117673",
-    "marketCap": "2903914044.00",
+    "lastsale": "$121.48",
+    "netchange": "3.20",
+    "pctchange": "2.705%",
+    "volume": "127988",
+    "marketCap": "2982477832.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Diversified Commercial Services",
@@ -31068,11 +31124,11 @@
   {
     "symbol": "MGRM",
     "name": "Monogram Technologies Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "0.03",
-    "pctchange": "1.181%",
-    "volume": "36326",
-    "marketCap": "88182511.00",
+    "lastsale": "$2.68",
+    "netchange": "0.11",
+    "pctchange": "4.28%",
+    "volume": "66729",
+    "marketCap": "91956859.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Medical/Dental Instruments",
@@ -31082,11 +31138,11 @@
   {
     "symbol": "MGRX",
     "name": "Mangoceuticals Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.07",
-    "pctchange": "-2.612%",
-    "volume": "38847",
-    "marketCap": "6489796.00",
+    "lastsale": "$2.74",
+    "netchange": "0.13",
+    "pctchange": "4.981%",
+    "volume": "60466",
+    "marketCap": "6813043.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Misc Health and Biotechnology Services",
@@ -31096,11 +31152,11 @@
   {
     "symbol": "MGTX",
     "name": "MeiraGTx Holdings plc Ordinary Shares",
-    "lastsale": "$6.26",
-    "netchange": "0.33",
-    "pctchange": "5.565%",
-    "volume": "445636",
-    "marketCap": "489240290.00",
+    "lastsale": "$6.41",
+    "netchange": "0.15",
+    "pctchange": "2.396%",
+    "volume": "400668",
+    "marketCap": "500963300.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31110,11 +31166,11 @@
   {
     "symbol": "MGX",
     "name": "Metagenomi Inc. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.16",
-    "pctchange": "-5.776%",
-    "volume": "577796",
-    "marketCap": "97676423.00",
+    "lastsale": "$2.72",
+    "netchange": "0.11",
+    "pctchange": "4.215%",
+    "volume": "5151602",
+    "marketCap": "101793054.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31124,11 +31180,11 @@
   {
     "symbol": "MGYR",
     "name": "Magyar Bancorp Inc. Common Stock",
-    "lastsale": "$14.46",
-    "netchange": "-0.18",
-    "pctchange": "-1.23%",
-    "volume": "1764",
-    "marketCap": "93666400.00",
+    "lastsale": "$14.67",
+    "netchange": "0.21",
+    "pctchange": "1.452%",
+    "volume": "1144",
+    "marketCap": "95026700.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -31138,11 +31194,11 @@
   {
     "symbol": "MHLD",
     "name": "Maiden Holdings Ltd.",
-    "lastsale": "$1.21",
-    "netchange": "-0.04",
-    "pctchange": "-3.20%",
-    "volume": "102981",
-    "marketCap": "120178174.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.07",
+    "pctchange": "-5.785%",
+    "volume": "127204",
+    "marketCap": "113225718.00",
     "country": "Bermuda",
     "ipoyear": "2008",
     "industry": "Property-Casualty Insurers",
@@ -31152,11 +31208,11 @@
   {
     "symbol": "MHUA",
     "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.3249",
-    "netchange": "0.0104",
-    "pctchange": "3.307%",
-    "volume": "246336",
-    "marketCap": "8271954.00",
+    "lastsale": "$0.3186",
+    "netchange": "-0.0063",
+    "pctchange": "-1.939%",
+    "volume": "539259",
+    "marketCap": "8111556.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -31166,11 +31222,11 @@
   {
     "symbol": "MIDD",
     "name": "Middleby Corporation (The) Common Stock",
-    "lastsale": "$142.03",
-    "netchange": "0.39",
-    "pctchange": "0.275%",
-    "volume": "507912",
-    "marketCap": "7640242231.00",
+    "lastsale": "$143.79",
+    "netchange": "1.76",
+    "pctchange": "1.239%",
+    "volume": "691901",
+    "marketCap": "7734918189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31180,11 +31236,11 @@
   {
     "symbol": "MIGI",
     "name": "Mawson Infrastructure Group Inc. Common Stock",
-    "lastsale": "$0.9539",
-    "netchange": "0.0428",
-    "pctchange": "4.698%",
-    "volume": "385504",
-    "marketCap": "17845193.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.0539",
+    "pctchange": "-5.65%",
+    "volume": "410501",
+    "marketCap": "16836853.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31194,11 +31250,11 @@
   {
     "symbol": "MIMI",
     "name": "Mint Incorporation Limited Class A Ordinary Shares",
-    "lastsale": "$4.63",
-    "netchange": "0.20",
-    "pctchange": "4.515%",
-    "volume": "21689",
-    "marketCap": "0.00",
+    "lastsale": "$4.5399",
+    "netchange": "-0.0901",
+    "pctchange": "-1.946%",
+    "volume": "256446",
+    "marketCap": "103282725.00",
     "country": "Hong Kong",
     "ipoyear": "2025",
     "industry": "",
@@ -31208,11 +31264,11 @@
   {
     "symbol": "MIND",
     "name": "MIND Technology Inc. Common Stock (DE)",
-    "lastsale": "$7.47",
-    "netchange": "-0.22",
-    "pctchange": "-2.861%",
-    "volume": "126635",
-    "marketCap": "59531575.00",
+    "lastsale": "$7.90",
+    "netchange": "0.43",
+    "pctchange": "5.756%",
+    "volume": "472519",
+    "marketCap": "62958426.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -31222,11 +31278,11 @@
   {
     "symbol": "MIRA",
     "name": "MIRA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.01",
-    "pctchange": "0.833%",
-    "volume": "181841",
-    "marketCap": "20038631.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.04",
+    "pctchange": "-3.306%",
+    "volume": "207616",
+    "marketCap": "19376197.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31236,11 +31292,11 @@
   {
     "symbol": "MIRM",
     "name": "Mirum Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$46.95",
-    "netchange": "1.12",
-    "pctchange": "2.444%",
-    "volume": "451636",
-    "marketCap": "2253815125.00",
+    "lastsale": "$47.98",
+    "netchange": "1.03",
+    "pctchange": "2.194%",
+    "volume": "430899",
+    "marketCap": "2303259844.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31250,11 +31306,11 @@
   {
     "symbol": "MIST",
     "name": "Milestone Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$1.98",
-    "netchange": "0.02",
-    "pctchange": "1.02%",
-    "volume": "211395",
-    "marketCap": "105589258.00",
+    "lastsale": "$2.14",
+    "netchange": "0.16",
+    "pctchange": "8.081%",
+    "volume": "693159",
+    "marketCap": "114121723.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31264,11 +31320,11 @@
   {
     "symbol": "MITK",
     "name": "Mitek Systems Inc. Common Stock",
-    "lastsale": "$10.08",
-    "netchange": "0.11",
-    "pctchange": "1.103%",
-    "volume": "667078",
-    "marketCap": "452766959.00",
+    "lastsale": "$10.01",
+    "netchange": "-0.07",
+    "pctchange": "-0.694%",
+    "volume": "400025",
+    "marketCap": "449622744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -31278,11 +31334,11 @@
   {
     "symbol": "MKDW",
     "name": "MKDWELL Tech Inc. Ordinary Share",
-    "lastsale": "$0.5387",
-    "netchange": "-0.0313",
-    "pctchange": "-5.491%",
-    "volume": "602116",
-    "marketCap": "9043880.00",
+    "lastsale": "$0.553",
+    "netchange": "0.0143",
+    "pctchange": "2.655%",
+    "volume": "288369",
+    "marketCap": "9283953.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31293,9 +31349,9 @@
     "symbol": "MKDWW",
     "name": "MKDWELL Tech Inc. Warrants",
     "lastsale": "$0.0207",
-    "netchange": "0.0031",
-    "pctchange": "17.614%",
-    "volume": "2020",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "40",
     "marketCap": "347519.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -31306,11 +31362,11 @@
   {
     "symbol": "MKSI",
     "name": "MKS Instruments Inc. Common Stock",
-    "lastsale": "$120.11",
-    "netchange": "2.88",
-    "pctchange": "2.457%",
-    "volume": "1154060",
-    "marketCap": "8083275804.00",
+    "lastsale": "$122.24",
+    "netchange": "2.13",
+    "pctchange": "1.773%",
+    "volume": "1067883",
+    "marketCap": "8226622548.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -31320,11 +31376,11 @@
   {
     "symbol": "MKTW",
     "name": "MarketWise Inc. Class A Common Stock",
-    "lastsale": "$0.6022",
-    "netchange": "-0.0678",
-    "pctchange": "-10.119%",
-    "volume": "944537",
-    "marketCap": "195307026.00",
+    "lastsale": "$0.6332",
+    "netchange": "0.031",
+    "pctchange": "5.148%",
+    "volume": "733060",
+    "marketCap": "205361024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -31334,11 +31390,11 @@
   {
     "symbol": "MKTX",
     "name": "MarketAxess Holdings Inc. Common Stock",
-    "lastsale": "$220.50",
-    "netchange": "-1.20",
-    "pctchange": "-0.541%",
-    "volume": "348395",
-    "marketCap": "8313812262.00",
+    "lastsale": "$221.96",
+    "netchange": "1.46",
+    "pctchange": "0.662%",
+    "volume": "351234",
+    "marketCap": "8368860633.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31348,10 +31404,10 @@
   {
     "symbol": "MKZR",
     "name": "MacKenzie Realty Capital Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "-0.32",
-    "pctchange": "-11.722%",
-    "volume": "107459",
+    "lastsale": "$2.17",
+    "netchange": "-0.24",
+    "pctchange": "-9.959%",
+    "volume": "67936",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31362,11 +31418,11 @@
   {
     "symbol": "MLAB",
     "name": "Mesa Laboratories Inc. Common Stock",
-    "lastsale": "$139.61",
-    "netchange": "2.45",
-    "pctchange": "1.786%",
-    "volume": "30081",
-    "marketCap": "758281105.00",
+    "lastsale": "$146.64",
+    "netchange": "7.03",
+    "pctchange": "5.035%",
+    "volume": "48255",
+    "marketCap": "796464015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31376,10 +31432,10 @@
   {
     "symbol": "MLACU",
     "name": "Mountain Lake Acquisition Corp. Units",
-    "lastsale": "$10.04",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "5107",
+    "lastsale": "$10.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "12337",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31390,11 +31446,11 @@
   {
     "symbol": "MLCO",
     "name": "Melco Resorts & Entertainment Limited American Depositary Shares",
-    "lastsale": "$5.54",
-    "netchange": "0.09",
-    "pctchange": "1.651%",
-    "volume": "2775587",
-    "marketCap": "2455474012.00",
+    "lastsale": "$5.59",
+    "netchange": "0.05",
+    "pctchange": "0.903%",
+    "volume": "6458828",
+    "marketCap": "2477635330.00",
     "country": "Hong Kong",
     "ipoyear": "2006",
     "industry": "Hotels/Resorts",
@@ -31404,10 +31460,10 @@
   {
     "symbol": "MLEC",
     "name": "Moolec Science SA Ordinary Shares",
-    "lastsale": "$0.839",
-    "netchange": "-0.011",
-    "pctchange": "-1.294%",
-    "volume": "5785",
+    "lastsale": "$0.7775",
+    "netchange": "-0.0615",
+    "pctchange": "-7.33%",
+    "volume": "11317",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31432,11 +31488,11 @@
   {
     "symbol": "MLGO",
     "name": "MicroAlgo Inc. Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.01",
-    "pctchange": "0.588%",
-    "volume": "1855054",
-    "marketCap": "17053555.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.13",
+    "pctchange": "-7.602%",
+    "volume": "1482259",
+    "marketCap": "15757086.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -31446,11 +31502,11 @@
   {
     "symbol": "MLKN",
     "name": "MillerKnoll Inc. Common Stock",
-    "lastsale": "$21.85",
-    "netchange": "0.48",
-    "pctchange": "2.246%",
-    "volume": "569563",
-    "marketCap": "1489273975.00",
+    "lastsale": "$22.12",
+    "netchange": "0.27",
+    "pctchange": "1.236%",
+    "volume": "800325",
+    "marketCap": "1507676903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -31460,11 +31516,11 @@
   {
     "symbol": "MLTX",
     "name": "MoonLake Immunotherapeutics Class A Ordinary Shares",
-    "lastsale": "$43.81",
-    "netchange": "2.34",
-    "pctchange": "5.643%",
-    "volume": "807818",
-    "marketCap": "2799686724.00",
+    "lastsale": "$45.82",
+    "netchange": "2.01",
+    "pctchange": "4.588%",
+    "volume": "653214",
+    "marketCap": "2928136172.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31474,11 +31530,11 @@
   {
     "symbol": "MLYS",
     "name": "Mineralys Therapeutics Inc. Common Stock",
-    "lastsale": "$9.24",
-    "netchange": "-0.26",
-    "pctchange": "-2.737%",
-    "volume": "234826",
-    "marketCap": "459862502.00",
+    "lastsale": "$9.77",
+    "netchange": "0.53",
+    "pctchange": "5.736%",
+    "volume": "329484",
+    "marketCap": "486239896.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31488,11 +31544,11 @@
   {
     "symbol": "MMLP",
     "name": "Martin Midstream Partners L.P. Limited Partnership",
-    "lastsale": "$3.56",
-    "netchange": "-0.10",
-    "pctchange": "-2.732%",
-    "volume": "78038",
-    "marketCap": "138843866.00",
+    "lastsale": "$3.64",
+    "netchange": "0.08",
+    "pctchange": "2.247%",
+    "volume": "104608",
+    "marketCap": "141963953.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oil Refining/Marketing",
@@ -31502,11 +31558,11 @@
   {
     "symbol": "MMSI",
     "name": "Merit Medical Systems Inc. Common Stock",
-    "lastsale": "$102.90",
-    "netchange": "0.83",
-    "pctchange": "0.813%",
-    "volume": "1026177",
-    "marketCap": "5996951186.00",
+    "lastsale": "$104.40",
+    "netchange": "1.50",
+    "pctchange": "1.458%",
+    "volume": "696265",
+    "marketCap": "6084370300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31516,11 +31572,11 @@
   {
     "symbol": "MMYT",
     "name": "MakeMyTrip Limited Ordinary Shares",
-    "lastsale": "$106.80",
-    "netchange": "1.51",
-    "pctchange": "1.434%",
-    "volume": "308798",
-    "marketCap": "11724769505.00",
+    "lastsale": "$99.59",
+    "netchange": "-7.21",
+    "pctchange": "-6.751%",
+    "volume": "1430350",
+    "marketCap": "10933237781.00",
     "country": "India",
     "ipoyear": "2010",
     "industry": "Transportation Services",
@@ -31530,11 +31586,11 @@
   {
     "symbol": "MNDO",
     "name": "MIND C.T.I. Ltd. Ordinary Shares",
-    "lastsale": "$2.09",
-    "netchange": "0.01",
-    "pctchange": "0.481%",
-    "volume": "33869",
-    "marketCap": "42060886.00",
+    "lastsale": "$2.095",
+    "netchange": "0.005",
+    "pctchange": "0.239%",
+    "volume": "32390",
+    "marketCap": "42161510.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -31544,11 +31600,11 @@
   {
     "symbol": "MNDR",
     "name": "Mobile-health Network Solutions Class A Ordinary Shares",
-    "lastsale": "$0.3234",
-    "netchange": "0.0055",
-    "pctchange": "1.73%",
-    "volume": "516098",
-    "marketCap": "11154620.00",
+    "lastsale": "$0.3133",
+    "netchange": "-0.0101",
+    "pctchange": "-3.123%",
+    "volume": "459920",
+    "marketCap": "10806253.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -31558,11 +31614,11 @@
   {
     "symbol": "MNDY",
     "name": "monday.com Ltd. Ordinary Shares",
-    "lastsale": "$242.05",
-    "netchange": "1.44",
-    "pctchange": "0.598%",
-    "volume": "752300",
-    "marketCap": "11842030721.00",
+    "lastsale": "$247.46",
+    "netchange": "5.41",
+    "pctchange": "2.235%",
+    "volume": "897581",
+    "marketCap": "12106709036.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31572,11 +31628,11 @@
   {
     "symbol": "MNKD",
     "name": "MannKind Corporation Common Stock",
-    "lastsale": "$6.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3442498",
-    "marketCap": "1657423935.00",
+    "lastsale": "$6.04",
+    "netchange": "0.03",
+    "pctchange": "0.499%",
+    "volume": "2971823",
+    "marketCap": "1665697266.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31586,11 +31642,11 @@
   {
     "symbol": "MNMD",
     "name": "Mind Medicine (MindMed) Inc. Common Shares",
-    "lastsale": "$7.155",
-    "netchange": "0.645",
-    "pctchange": "9.908%",
-    "volume": "2871658",
-    "marketCap": "582631650.00",
+    "lastsale": "$7.18",
+    "netchange": "0.025",
+    "pctchange": "0.349%",
+    "volume": "1354365",
+    "marketCap": "584667400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -31600,11 +31656,11 @@
   {
     "symbol": "MNOV",
     "name": "Medicinova Inc Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "-0.04",
-    "pctchange": "-2.139%",
-    "volume": "24902",
-    "marketCap": "89754630.00",
+    "lastsale": "$1.84",
+    "netchange": "0.01",
+    "pctchange": "0.546%",
+    "volume": "21489",
+    "marketCap": "90245093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31614,11 +31670,11 @@
   {
     "symbol": "MNPR",
     "name": "Monopar Therapeutics Inc. Common Stock",
-    "lastsale": "$28.54",
-    "netchange": "-1.94",
-    "pctchange": "-6.365%",
-    "volume": "68472",
-    "marketCap": "150628298.00",
+    "lastsale": "$31.68",
+    "netchange": "3.14",
+    "pctchange": "11.002%",
+    "volume": "30985",
+    "marketCap": "167200577.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31628,11 +31684,11 @@
   {
     "symbol": "MNRO",
     "name": "Monro Inc. Common Stock",
-    "lastsale": "$21.64",
-    "netchange": "-0.20",
-    "pctchange": "-0.916%",
-    "volume": "589362",
-    "marketCap": "648104648.00",
+    "lastsale": "$21.91",
+    "netchange": "0.27",
+    "pctchange": "1.248%",
+    "volume": "721081",
+    "marketCap": "656190982.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Automotive Aftermarket",
@@ -31642,11 +31698,11 @@
   {
     "symbol": "MNSB",
     "name": "MainStreet Bancshares Inc. Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "0.34",
-    "pctchange": "2.063%",
-    "volume": "9935",
-    "marketCap": "127886917.00",
+    "lastsale": "$16.80",
+    "netchange": "-0.02",
+    "pctchange": "-0.119%",
+    "volume": "7211",
+    "marketCap": "127734852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31656,11 +31712,11 @@
   {
     "symbol": "MNSBP",
     "name": "MainStreet Bancshares Inc. Depositary Shares",
-    "lastsale": "$24.6299",
-    "netchange": "0.05",
-    "pctchange": "0.203%",
-    "volume": "1937",
-    "marketCap": "187267657.00",
+    "lastsale": "$24.90",
+    "netchange": "0.2701",
+    "pctchange": "1.097%",
+    "volume": "666",
+    "marketCap": "189321299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31670,11 +31726,11 @@
   {
     "symbol": "MNST",
     "name": "Monster Beverage Corporation",
-    "lastsale": "$49.42",
-    "netchange": "-0.23",
-    "pctchange": "-0.463%",
-    "volume": "11770876",
-    "marketCap": "48061921548.00",
+    "lastsale": "$49.22",
+    "netchange": "-0.20",
+    "pctchange": "-0.405%",
+    "volume": "9694017",
+    "marketCap": "47867417616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31684,11 +31740,11 @@
   {
     "symbol": "MNTK",
     "name": "Montauk Renewables Inc. Common Stock",
-    "lastsale": "$4.27",
-    "netchange": "0.09",
-    "pctchange": "2.153%",
-    "volume": "135779",
-    "marketCap": "612179746.00",
+    "lastsale": "$4.49",
+    "netchange": "0.22",
+    "pctchange": "5.152%",
+    "volume": "101907",
+    "marketCap": "643720623.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -31698,11 +31754,11 @@
   {
     "symbol": "MNTS",
     "name": "Momentus Inc. Class A Common Stock",
-    "lastsale": "$6.64",
-    "netchange": "-0.25",
-    "pctchange": "-3.628%",
-    "volume": "59429",
-    "marketCap": "14493885.00",
+    "lastsale": "$8.28",
+    "netchange": "1.64",
+    "pctchange": "24.699%",
+    "volume": "642540",
+    "marketCap": "18073700.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -31712,11 +31768,11 @@
   {
     "symbol": "MNTSW",
     "name": "Momentus Inc. Warrant",
-    "lastsale": "$0.0767",
-    "netchange": "0.0012",
-    "pctchange": "1.589%",
-    "volume": "84952",
-    "marketCap": "167422.00",
+    "lastsale": "$0.0799",
+    "netchange": "0.0032",
+    "pctchange": "4.172%",
+    "volume": "79084",
+    "marketCap": "174407.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -31726,11 +31782,11 @@
   {
     "symbol": "MNY",
     "name": "MoneyHero Limited Class A Ordinary Shares",
-    "lastsale": "$1.11",
-    "netchange": "0.03",
-    "pctchange": "2.778%",
-    "volume": "24500",
-    "marketCap": "42774411.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.01",
+    "pctchange": "-0.901%",
+    "volume": "26610",
+    "marketCap": "42389056.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -31740,11 +31796,11 @@
   {
     "symbol": "MNYWW",
     "name": "MoneyHero Limited Warrants",
-    "lastsale": "$0.0595",
-    "netchange": "0.0089",
-    "pctchange": "17.589%",
-    "volume": "10172",
-    "marketCap": "2292863.00",
+    "lastsale": "$0.0496",
+    "netchange": "-0.0099",
+    "pctchange": "-16.639%",
+    "volume": "4940",
+    "marketCap": "1911361.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -31754,11 +31810,11 @@
   {
     "symbol": "MOB",
     "name": "Mobilicom Limited American Depositary Shares",
-    "lastsale": "$3.34",
-    "netchange": "0.04",
-    "pctchange": "1.212%",
-    "volume": "130083",
-    "marketCap": "21211949.00",
+    "lastsale": "$2.72",
+    "netchange": "-0.62",
+    "pctchange": "-18.563%",
+    "volume": "709711",
+    "marketCap": "17274402.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -31768,11 +31824,11 @@
   {
     "symbol": "MOBBW",
     "name": "Mobilicom Limited Warrants",
-    "lastsale": "$0.51",
-    "netchange": "-0.0654",
-    "pctchange": "-11.366%",
-    "volume": "9163",
-    "marketCap": "890711465.00",
+    "lastsale": "$0.3236",
+    "netchange": "-0.1864",
+    "pctchange": "-36.549%",
+    "volume": "23957",
+    "marketCap": "565165157.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -31782,11 +31838,11 @@
   {
     "symbol": "MOBX",
     "name": "Mobix Labs Inc. Class A Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "0.03",
-    "pctchange": "2.439%",
-    "volume": "285536",
-    "marketCap": "45121797.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.08",
+    "pctchange": "-6.349%",
+    "volume": "367973",
+    "marketCap": "42256921.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -31796,11 +31852,11 @@
   {
     "symbol": "MOBXW",
     "name": "Mobix Labs Inc Warrants",
-    "lastsale": "$0.1059",
-    "netchange": "-0.0041",
-    "pctchange": "-3.727%",
-    "volume": "500",
-    "marketCap": "3792380.00",
+    "lastsale": "$0.115",
+    "netchange": "0.009",
+    "pctchange": "8.491%",
+    "volume": "12349",
+    "marketCap": "4118259.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -31810,11 +31866,11 @@
   {
     "symbol": "MODD",
     "name": "Modular Medical Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.82%",
-    "volume": "22437",
-    "marketCap": "41832046.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.02",
+    "pctchange": "-1.653%",
+    "volume": "47590",
+    "marketCap": "41140607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31824,11 +31880,11 @@
   {
     "symbol": "MODV",
     "name": "ModivCare Inc. Common Stock",
-    "lastsale": "$6.49",
-    "netchange": "-0.86",
-    "pctchange": "-11.701%",
-    "volume": "487326",
-    "marketCap": "92700979.00",
+    "lastsale": "$5.94",
+    "netchange": "-0.55",
+    "pctchange": "-8.475%",
+    "volume": "704168",
+    "marketCap": "84844964.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Transportation Services",
@@ -31838,11 +31894,11 @@
   {
     "symbol": "MOFG",
     "name": "MidWestOne Financial Gp Common Stock",
-    "lastsale": "$30.23",
-    "netchange": "0.58",
-    "pctchange": "1.956%",
-    "volume": "132211",
-    "marketCap": "628025801.00",
+    "lastsale": "$30.37",
+    "netchange": "0.14",
+    "pctchange": "0.463%",
+    "volume": "70732",
+    "marketCap": "630934290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31852,11 +31908,11 @@
   {
     "symbol": "MOGO",
     "name": "Mogo Inc. Common Shares",
-    "lastsale": "$1.25",
-    "netchange": "0.025",
-    "pctchange": "2.041%",
-    "volume": "49714",
-    "marketCap": "30590000.00",
+    "lastsale": "$1.285",
+    "netchange": "0.035",
+    "pctchange": "2.80%",
+    "volume": "142434",
+    "marketCap": "31446520.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31866,11 +31922,11 @@
   {
     "symbol": "MOLN",
     "name": "Molecular Partners AG American Depositary Shares",
-    "lastsale": "$5.555",
+    "lastsale": "$5.30",
     "netchange": "-0.255",
-    "pctchange": "-4.389%",
-    "volume": "5034",
-    "marketCap": "201948120.00",
+    "pctchange": "-4.59%",
+    "volume": "4232",
+    "marketCap": "192677774.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31880,11 +31936,11 @@
   {
     "symbol": "MOMO",
     "name": "Hello Group Inc. American Depositary Shares",
-    "lastsale": "$7.23",
-    "netchange": "0.26",
-    "pctchange": "3.73%",
-    "volume": "765336",
-    "marketCap": "1355932969.00",
+    "lastsale": "$7.24",
+    "netchange": "0.01",
+    "pctchange": "0.138%",
+    "volume": "594441",
+    "marketCap": "1357808395.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -31894,11 +31950,11 @@
   {
     "symbol": "MORN",
     "name": "Morningstar Inc. Common Stock",
-    "lastsale": "$327.17",
-    "netchange": "-1.30",
-    "pctchange": "-0.396%",
-    "volume": "134415",
-    "marketCap": "14030417498.00",
+    "lastsale": "$330.91",
+    "netchange": "3.74",
+    "pctchange": "1.143%",
+    "volume": "217310",
+    "marketCap": "14190804335.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -31908,11 +31964,11 @@
   {
     "symbol": "MOVE",
     "name": "Movano Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "-0.11",
-    "pctchange": "-1.916%",
-    "volume": "9355",
-    "marketCap": "37346667.00",
+    "lastsale": "$5.61",
+    "netchange": "-0.02",
+    "pctchange": "-0.355%",
+    "volume": "21871",
+    "marketCap": "37213997.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -31922,11 +31978,11 @@
   {
     "symbol": "MPAA",
     "name": "Motorcar Parts  of America Inc. Common Stock",
-    "lastsale": "$7.20",
-    "netchange": "0.12",
-    "pctchange": "1.695%",
-    "volume": "35352",
-    "marketCap": "142933255.00",
+    "lastsale": "$7.24",
+    "netchange": "0.04",
+    "pctchange": "0.556%",
+    "volume": "54757",
+    "marketCap": "143727329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -31936,11 +31992,11 @@
   {
     "symbol": "MPB",
     "name": "Mid Penn Bancorp Common Stock",
-    "lastsale": "$29.02",
-    "netchange": "0.06",
-    "pctchange": "0.207%",
-    "volume": "37266",
-    "marketCap": "482317449.00",
+    "lastsale": "$29.78",
+    "netchange": "0.76",
+    "pctchange": "2.619%",
+    "volume": "74878",
+    "marketCap": "494948782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31950,11 +32006,11 @@
   {
     "symbol": "MPWR",
     "name": "Monolithic Power Systems Inc. Common Stock",
-    "lastsale": "$625.82",
-    "netchange": "29.16",
-    "pctchange": "4.887%",
-    "volume": "1066140",
-    "marketCap": "30527499600.00",
+    "lastsale": "$638.49",
+    "netchange": "12.67",
+    "pctchange": "2.025%",
+    "volume": "1257466",
+    "marketCap": "31145542200.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -31964,11 +32020,11 @@
   {
     "symbol": "MQ",
     "name": "Marqeta Inc. Class A Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.531%",
-    "volume": "2080477",
-    "marketCap": "1883979049.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.05",
+    "pctchange": "-1.333%",
+    "volume": "9925809",
+    "marketCap": "1858859328.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31978,11 +32034,11 @@
   {
     "symbol": "MRAM",
     "name": "Everspin Technologies Inc. Common Stock",
-    "lastsale": "$6.32",
-    "netchange": "0.02",
-    "pctchange": "0.317%",
-    "volume": "60056",
-    "marketCap": "138863362.00",
+    "lastsale": "$6.44",
+    "netchange": "0.12",
+    "pctchange": "1.899%",
+    "volume": "93366",
+    "marketCap": "141500008.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -31992,11 +32048,11 @@
   {
     "symbol": "MRBK",
     "name": "Meridian Corporation Common Stock",
-    "lastsale": "$15.31",
-    "netchange": "0.02",
-    "pctchange": "0.131%",
-    "volume": "33628",
-    "marketCap": "172085548.00",
+    "lastsale": "$15.36",
+    "netchange": "0.05",
+    "pctchange": "0.327%",
+    "volume": "23583",
+    "marketCap": "172647552.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -32006,11 +32062,11 @@
   {
     "symbol": "MRCC",
     "name": "Monroe Capital Corporation Common Stock",
-    "lastsale": "$8.47",
-    "netchange": "0.11",
-    "pctchange": "1.316%",
-    "volume": "52287",
-    "marketCap": "183513900.00",
+    "lastsale": "$8.57",
+    "netchange": "0.10",
+    "pctchange": "1.181%",
+    "volume": "84791",
+    "marketCap": "185680534.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -32020,11 +32076,11 @@
   {
     "symbol": "MRCY",
     "name": "Mercury Systems Inc Common Stock",
-    "lastsale": "$42.92",
-    "netchange": "0.06",
-    "pctchange": "0.14%",
-    "volume": "752189",
-    "marketCap": "2559427415.00",
+    "lastsale": "$43.58",
+    "netchange": "0.66",
+    "pctchange": "1.538%",
+    "volume": "506742",
+    "marketCap": "2598784873.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -32034,11 +32090,11 @@
   {
     "symbol": "MREO",
     "name": "Mereo BioPharma Group plc American Depositary Shares",
-    "lastsale": "$2.86",
-    "netchange": "-0.04",
-    "pctchange": "-1.379%",
-    "volume": "1166898",
-    "marketCap": "443716436.00",
+    "lastsale": "$2.99",
+    "netchange": "0.13",
+    "pctchange": "4.545%",
+    "volume": "992587",
+    "marketCap": "463885365.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32048,11 +32104,11 @@
   {
     "symbol": "MRIN",
     "name": "Marin Software Incorporated Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.02",
-    "pctchange": "0.952%",
-    "volume": "4569",
-    "marketCap": "6664112.00",
+    "lastsale": "$2.07",
+    "netchange": "-0.05",
+    "pctchange": "-2.358%",
+    "volume": "7026",
+    "marketCap": "6506939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32062,11 +32118,11 @@
   {
     "symbol": "MRKR",
     "name": "Marker Therapeutics Inc. Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.20",
-    "pctchange": "-7.519%",
-    "volume": "48743",
-    "marketCap": "21951785.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.41",
+    "pctchange": "-16.667%",
+    "volume": "184991",
+    "marketCap": "18293155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32076,11 +32132,11 @@
   {
     "symbol": "MRM",
     "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share",
-    "lastsale": "$0.99",
-    "netchange": "0.03",
-    "pctchange": "3.125%",
-    "volume": "29213",
-    "marketCap": "4833675.00",
+    "lastsale": "$0.9401",
+    "netchange": "-0.0499",
+    "pctchange": "-5.04%",
+    "volume": "517020",
+    "marketCap": "4590038.00",
     "country": "Japan",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -32090,11 +32146,11 @@
   {
     "symbol": "MRNA",
     "name": "Moderna Inc. Common Stock",
-    "lastsale": "$34.06",
-    "netchange": "0.30",
-    "pctchange": "0.889%",
-    "volume": "7959557",
-    "marketCap": "13106894643.00",
+    "lastsale": "$35.89",
+    "netchange": "1.83",
+    "pctchange": "5.373%",
+    "volume": "12783334",
+    "marketCap": "13811111237.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32104,11 +32160,11 @@
   {
     "symbol": "MRNO",
     "name": "Murano Global Investments PLC Ordinary Shares",
-    "lastsale": "$11.045",
-    "netchange": "-0.005",
-    "pctchange": "-0.045%",
-    "volume": "4553",
-    "marketCap": "875237532.00",
+    "lastsale": "$11.00",
+    "netchange": "-0.045",
+    "pctchange": "-0.407%",
+    "volume": "2098",
+    "marketCap": "871671603.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32118,11 +32174,11 @@
   {
     "symbol": "MRNOW",
     "name": "Murano Global Investments PLC Warrants",
-    "lastsale": "$0.226",
-    "netchange": "-0.0215",
-    "pctchange": "-8.687%",
-    "volume": "800",
-    "marketCap": "17908889.00",
+    "lastsale": "$0.2022",
+    "netchange": "-0.0239",
+    "pctchange": "-10.571%",
+    "volume": "2042",
+    "marketCap": "16022909.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32132,11 +32188,11 @@
   {
     "symbol": "MRNS",
     "name": "Marinus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.5399",
-    "netchange": "-0.0012",
-    "pctchange": "-0.222%",
-    "volume": "1393907",
-    "marketCap": "29794717.00",
+    "lastsale": "$0.542",
+    "netchange": "0.0021",
+    "pctchange": "0.389%",
+    "volume": "7396523",
+    "marketCap": "29910607.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32146,11 +32202,11 @@
   {
     "symbol": "MRSN",
     "name": "Mersana Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6186",
-    "netchange": "0.0042",
-    "pctchange": "0.684%",
-    "volume": "7695859",
-    "marketCap": "76417458.00",
+    "lastsale": "$0.5499",
+    "netchange": "-0.0687",
+    "pctchange": "-11.106%",
+    "volume": "11796824",
+    "marketCap": "67930747.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32160,11 +32216,11 @@
   {
     "symbol": "MRTN",
     "name": "Marten Transport Ltd. Common Stock",
-    "lastsale": "$16.05",
-    "netchange": "-0.44",
-    "pctchange": "-2.668%",
-    "volume": "297370",
-    "marketCap": "1307237800.00",
+    "lastsale": "$16.33",
+    "netchange": "0.28",
+    "pctchange": "1.745%",
+    "volume": "354066",
+    "marketCap": "1330043195.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -32174,11 +32230,11 @@
   {
     "symbol": "MRUS",
     "name": "Merus N.V. Common Shares",
-    "lastsale": "$39.45",
-    "netchange": "-0.20",
-    "pctchange": "-0.504%",
-    "volume": "638973",
-    "marketCap": "2700892215.00",
+    "lastsale": "$39.74",
+    "netchange": "0.29",
+    "pctchange": "0.735%",
+    "volume": "486737",
+    "marketCap": "2720746683.00",
     "country": "Netherlands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32188,11 +32244,11 @@
   {
     "symbol": "MRVI",
     "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.77",
-    "netchange": "0.20",
-    "pctchange": "4.376%",
-    "volume": "1782944",
-    "marketCap": "1204556580.00",
+    "lastsale": "$5.23",
+    "netchange": "0.46",
+    "pctchange": "9.644%",
+    "volume": "1946472",
+    "marketCap": "1320719270.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32202,11 +32258,11 @@
   {
     "symbol": "MRVL",
     "name": "Marvell Technology Inc. Common Stock",
-    "lastsale": "$124.76",
-    "netchange": "7.18",
-    "pctchange": "6.106%",
-    "volume": "14855088",
-    "marketCap": "107954828000.00",
+    "lastsale": "$123.78",
+    "netchange": "-0.98",
+    "pctchange": "-0.786%",
+    "volume": "12753838",
+    "marketCap": "107106834000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -32216,11 +32272,11 @@
   {
     "symbol": "MRX",
     "name": "Marex Group plc Ordinary Shares",
-    "lastsale": "$33.75",
-    "netchange": "0.45",
-    "pctchange": "1.351%",
-    "volume": "229189",
-    "marketCap": "2390110335.00",
+    "lastsale": "$34.75",
+    "netchange": "1.00",
+    "pctchange": "2.963%",
+    "volume": "412533",
+    "marketCap": "2460928419.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "Investment Bankers/Brokers/Service",
@@ -32230,11 +32286,11 @@
   {
     "symbol": "MSAI",
     "name": "MultiSensor AI Holdings Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.02",
-    "pctchange": "-1.235%",
-    "volume": "190223",
-    "marketCap": "48705925.00",
+    "lastsale": "$1.73",
+    "netchange": "0.13",
+    "pctchange": "8.125%",
+    "volume": "370630",
+    "marketCap": "52663281.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32244,11 +32300,11 @@
   {
     "symbol": "MSAIW",
     "name": "MultiSensor AI Holdings Inc. Warrant",
-    "lastsale": "$0.0688",
-    "netchange": "0.0038",
-    "pctchange": "5.846%",
-    "volume": "12566",
-    "marketCap": "2094355.00",
+    "lastsale": "$0.0699",
+    "netchange": "0.0011",
+    "pctchange": "1.599%",
+    "volume": "22303",
+    "marketCap": "2127840.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32258,11 +32314,11 @@
   {
     "symbol": "MSBI",
     "name": "Midland States Bancorp Inc. Common Stock",
-    "lastsale": "$24.61",
-    "netchange": "0.37",
-    "pctchange": "1.526%",
-    "volume": "70022",
-    "marketCap": "526690546.00",
+    "lastsale": "$24.90",
+    "netchange": "0.29",
+    "pctchange": "1.178%",
+    "volume": "52758",
+    "marketCap": "532896977.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -32272,11 +32328,11 @@
   {
     "symbol": "MSBIP",
     "name": "Midland States Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$24.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "9244",
-    "marketCap": "534609095.00",
+    "lastsale": "$25.10",
+    "netchange": "0.12",
+    "pctchange": "0.48%",
+    "volume": "33684",
+    "marketCap": "537177274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32286,11 +32342,11 @@
   {
     "symbol": "MSEX",
     "name": "Middlesex Water Company Common Stock",
-    "lastsale": "$51.06",
-    "netchange": "-0.47",
-    "pctchange": "-0.912%",
-    "volume": "124991",
-    "marketCap": "911686512.00",
+    "lastsale": "$51.14",
+    "netchange": "0.08",
+    "pctchange": "0.157%",
+    "volume": "113461",
+    "marketCap": "913114928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -32300,11 +32356,11 @@
   {
     "symbol": "MSFT",
     "name": "Microsoft Corporation Common Stock",
-    "lastsale": "$429.03",
-    "netchange": "4.45",
-    "pctchange": "1.048%",
-    "volume": "26147999",
-    "marketCap": "3189786899327.00",
+    "lastsale": "$428.50",
+    "netchange": "-0.53",
+    "pctchange": "-0.124%",
+    "volume": "25953155",
+    "marketCap": "3185846412516.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -32314,11 +32370,11 @@
   {
     "symbol": "MSGM",
     "name": "Motorsport Games Inc. Class A Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.02",
-    "pctchange": "-1.439%",
-    "volume": "21583",
-    "marketCap": "5320474.00",
+    "lastsale": "$1.41",
+    "netchange": "0.04",
+    "pctchange": "2.92%",
+    "volume": "16634",
+    "marketCap": "5475817.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32328,11 +32384,11 @@
   {
     "symbol": "MSPR",
     "name": "MSP Recovery Inc. Class A Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.17",
-    "pctchange": "-7.296%",
-    "volume": "28476",
-    "marketCap": "14174605.00",
+    "lastsale": "$2.21",
+    "netchange": "0.05",
+    "pctchange": "2.315%",
+    "volume": "75495",
+    "marketCap": "14502721.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -32342,11 +32398,11 @@
   {
     "symbol": "MSPRW",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.0038",
-    "netchange": "-0.0002",
-    "pctchange": "-5.00%",
-    "volume": "364052",
-    "marketCap": "24937.00",
+    "lastsale": "$0.0044",
+    "netchange": "0.0006",
+    "pctchange": "15.789%",
+    "volume": "534499",
+    "marketCap": "28874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32356,11 +32412,11 @@
   {
     "symbol": "MSPRZ",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "0.0248",
-    "pctchange": "163.158%",
-    "volume": "10760",
-    "marketCap": "262493.00",
+    "lastsale": "$0.0282",
+    "netchange": "-0.0118",
+    "pctchange": "-29.50%",
+    "volume": "3462",
+    "marketCap": "185057.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -32370,11 +32426,11 @@
   {
     "symbol": "MSS",
     "name": "Maison Solutions Inc. Class A Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.02",
-    "pctchange": "1.887%",
-    "volume": "64310",
-    "marketCap": "21265714.00",
+    "lastsale": "$1.14",
+    "netchange": "0.06",
+    "pctchange": "5.556%",
+    "volume": "75871",
+    "marketCap": "22447143.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Food Chains",
@@ -32384,10 +32440,10 @@
   {
     "symbol": "MSSA",
     "name": "Metal Sky Star Acquisition Corporation Ordinary shares",
-    "lastsale": "$11.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.422%",
-    "volume": "6088",
+    "lastsale": "$11.65",
+    "netchange": "-0.15",
+    "pctchange": "-1.271%",
+    "volume": "759",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32395,13 +32451,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/mssa"
   },
+  {
+    "symbol": "MSSAR",
+    "name": "Metal Sky Star Acquisition Corporation Right",
+    "lastsale": "$0.05",
+    "netchange": "-0.0001",
+    "pctchange": "-0.20%",
+    "volume": "5000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/mssar"
+  },
   {
     "symbol": "MSSAW",
     "name": "Metal Sky Star Acquisition Corporation Warrant",
-    "lastsale": "$0.0294",
-    "netchange": "0.0094",
-    "pctchange": "47.00%",
-    "volume": "3402",
+    "lastsale": "$0.0421",
+    "netchange": "0.0127",
+    "pctchange": "43.197%",
+    "volume": "12199",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32412,11 +32482,11 @@
   {
     "symbol": "MSTR",
     "name": "MicroStrategy Incorporated Common Stock Class A",
-    "lastsale": "$396.50",
-    "netchange": "29.50",
-    "pctchange": "8.038%",
-    "volume": "24231334",
-    "marketCap": "80348437195.00",
+    "lastsale": "$389.10",
+    "netchange": "-7.40",
+    "pctchange": "-1.866%",
+    "volume": "26158521",
+    "marketCap": "78848869893.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -32426,11 +32496,11 @@
   {
     "symbol": "MSW",
     "name": "Ming Shing Group Holdings Limited Ordinary Shares",
-    "lastsale": "$8.21",
-    "netchange": "-0.21",
-    "pctchange": "-2.494%",
-    "volume": "1004619",
-    "marketCap": "104677500.00",
+    "lastsale": "$7.95",
+    "netchange": "-0.26",
+    "pctchange": "-3.167%",
+    "volume": "388746",
+    "marketCap": "101362500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -32440,11 +32510,11 @@
   {
     "symbol": "MTC",
     "name": "MMTec Inc. Common Shares",
-    "lastsale": "$1.52",
-    "netchange": "0.07",
-    "pctchange": "4.828%",
-    "volume": "175280",
-    "marketCap": "37837558.00",
+    "lastsale": "$1.57",
+    "netchange": "0.05",
+    "pctchange": "3.289%",
+    "volume": "75325",
+    "marketCap": "39082214.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -32455,9 +32525,9 @@
     "symbol": "MTCH",
     "name": "Match Group Inc. Common Stock",
     "lastsale": "$32.74",
-    "netchange": "0.02",
-    "pctchange": "0.061%",
-    "volume": "4687221",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4097212",
     "marketCap": "8220719242.00",
     "country": "United States",
     "ipoyear": "",
@@ -32468,11 +32538,11 @@
   {
     "symbol": "MTEK",
     "name": "Maris-Tech Ltd. Ordinary Shares",
-    "lastsale": "$3.73",
-    "netchange": "-0.11",
-    "pctchange": "-2.865%",
-    "volume": "91670",
-    "marketCap": "29386809.00",
+    "lastsale": "$3.40",
+    "netchange": "-0.33",
+    "pctchange": "-8.847%",
+    "volume": "283560",
+    "marketCap": "26786903.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -32482,11 +32552,11 @@
   {
     "symbol": "MTEKW",
     "name": "Maris-Tech Ltd. Warrants",
-    "lastsale": "$1.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "4483",
-    "marketCap": "8114856.00",
+    "lastsale": "$0.689",
+    "netchange": "-0.341",
+    "pctchange": "-33.107%",
+    "volume": "66773",
+    "marketCap": "5428287.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -32496,11 +32566,11 @@
   {
     "symbol": "MTEN",
     "name": "Mingteng International Corporation Inc. Ordinary Shares",
-    "lastsale": "$5.90",
-    "netchange": "0.17",
-    "pctchange": "2.967%",
-    "volume": "82878",
-    "marketCap": "36624250.00",
+    "lastsale": "$6.14",
+    "netchange": "0.24",
+    "pctchange": "4.068%",
+    "volume": "131793",
+    "marketCap": "38114050.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -32510,11 +32580,11 @@
   {
     "symbol": "MTEX",
     "name": "Mannatech Incorporated Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "-0.20",
-    "pctchange": "-1.786%",
-    "volume": "2891",
-    "marketCap": "20732954.00",
+    "lastsale": "$11.33",
+    "netchange": "0.33",
+    "pctchange": "3.00%",
+    "volume": "3673",
+    "marketCap": "21354943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32524,11 +32594,11 @@
   {
     "symbol": "MTLS",
     "name": "Materialise NV American Depositary Shares",
-    "lastsale": "$7.60",
-    "netchange": "-0.26",
-    "pctchange": "-3.308%",
-    "volume": "286122",
-    "marketCap": "448910614.00",
+    "lastsale": "$7.87",
+    "netchange": "0.27",
+    "pctchange": "3.553%",
+    "volume": "122124",
+    "marketCap": "464858754.00",
     "country": "Belgium",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -32538,11 +32608,11 @@
   {
     "symbol": "MTRX",
     "name": "Matrix Service Company Common Stock",
-    "lastsale": "$14.88",
-    "netchange": "0.54",
-    "pctchange": "3.766%",
-    "volume": "311482",
-    "marketCap": "410016600.00",
+    "lastsale": "$15.26",
+    "netchange": "0.38",
+    "pctchange": "2.554%",
+    "volume": "282461",
+    "marketCap": "420487454.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Engineering & Construction",
@@ -32552,11 +32622,11 @@
   {
     "symbol": "MTSI",
     "name": "MACOM Technology Solutions Holdings Inc. Common Stock",
-    "lastsale": "$145.41",
-    "netchange": "2.64",
-    "pctchange": "1.849%",
-    "volume": "438142",
-    "marketCap": "10527632379.00",
+    "lastsale": "$148.78",
+    "netchange": "3.37",
+    "pctchange": "2.318%",
+    "volume": "527842",
+    "marketCap": "10771619183.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -32567,9 +32637,9 @@
     "symbol": "MTTR",
     "name": "Matterport Inc. Class A Common Stock",
     "lastsale": "$5.14",
-    "netchange": "0.08",
-    "pctchange": "1.581%",
-    "volume": "3475205",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2754242",
     "marketCap": "1659681991.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -32580,11 +32650,11 @@
   {
     "symbol": "MTVA",
     "name": "MetaVia Inc. Common Stock",
-    "lastsale": "$1.945",
-    "netchange": "0.055",
-    "pctchange": "2.91%",
-    "volume": "30674",
-    "marketCap": "16758139.00",
+    "lastsale": "$1.96",
+    "netchange": "0.015",
+    "pctchange": "0.771%",
+    "volume": "53055",
+    "marketCap": "16887380.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32594,11 +32664,11 @@
   {
     "symbol": "MU",
     "name": "Micron Technology Inc. Common Stock",
-    "lastsale": "$105.75",
-    "netchange": "3.15",
-    "pctchange": "3.07%",
-    "volume": "18842508",
-    "marketCap": "117823681809.00",
+    "lastsale": "$109.38",
+    "netchange": "3.63",
+    "pctchange": "3.433%",
+    "volume": "23463185",
+    "marketCap": "121868125922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32608,11 +32678,11 @@
   {
     "symbol": "MULN",
     "name": "Mullen Automotive Inc. Common Stock",
-    "lastsale": "$0.479",
-    "netchange": "-0.0035",
-    "pctchange": "-0.725%",
-    "volume": "4176988",
-    "marketCap": "774598.00",
+    "lastsale": "$0.4266",
+    "netchange": "-0.0524",
+    "pctchange": "-10.939%",
+    "volume": "4637605",
+    "marketCap": "689861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32622,11 +32692,11 @@
   {
     "symbol": "MURA",
     "name": "Mural Oncology plc Ordinary Shares ",
-    "lastsale": "$4.00",
-    "netchange": "0.31",
-    "pctchange": "8.401%",
-    "volume": "342924",
-    "marketCap": "68241240.00",
+    "lastsale": "$4.14",
+    "netchange": "0.14",
+    "pctchange": "3.50%",
+    "volume": "208460",
+    "marketCap": "70629683.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32636,11 +32706,11 @@
   {
     "symbol": "MVBF",
     "name": "MVB Financial Corp. Common Stock",
-    "lastsale": "$19.44",
-    "netchange": "0.02",
-    "pctchange": "0.103%",
-    "volume": "32861",
-    "marketCap": "251562581.00",
+    "lastsale": "$19.65",
+    "netchange": "0.21",
+    "pctchange": "1.08%",
+    "volume": "28837",
+    "marketCap": "254280078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32650,11 +32720,11 @@
   {
     "symbol": "MVIS",
     "name": "MicroVision Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "0.22",
-    "pctchange": "18.033%",
-    "volume": "11744209",
-    "marketCap": "315386179.00",
+    "lastsale": "$1.61",
+    "netchange": "0.17",
+    "pctchange": "11.806%",
+    "volume": "11841512",
+    "marketCap": "352619270.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Machinery/Components",
@@ -32664,11 +32734,11 @@
   {
     "symbol": "MVST",
     "name": "Microvast Holdings Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "-0.10",
-    "pctchange": "-4.63%",
-    "volume": "11333358",
-    "marketCap": "667059514.00",
+    "lastsale": "$2.14",
+    "netchange": "0.08",
+    "pctchange": "3.883%",
+    "volume": "6719193",
+    "marketCap": "692964738.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -32678,11 +32748,11 @@
   {
     "symbol": "MVSTW",
     "name": "Microvast Holdings Inc. Warrants",
-    "lastsale": "$0.37",
-    "netchange": "-0.0292",
-    "pctchange": "-7.315%",
-    "volume": "30999",
-    "marketCap": "119811660.00",
+    "lastsale": "$0.3601",
+    "netchange": "-0.0099",
+    "pctchange": "-2.676%",
+    "volume": "90659",
+    "marketCap": "116605889.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -32692,11 +32762,11 @@
   {
     "symbol": "MXCT",
     "name": "MaxCyte Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "0.19",
-    "pctchange": "4.00%",
-    "volume": "648042",
-    "marketCap": "511312581.00",
+    "lastsale": "$5.10",
+    "netchange": "0.16",
+    "pctchange": "3.239%",
+    "volume": "895932",
+    "marketCap": "527873312.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -32706,11 +32776,11 @@
   {
     "symbol": "MXL",
     "name": "MaxLinear Inc. Common Stock",
-    "lastsale": "$24.05",
-    "netchange": "1.44",
-    "pctchange": "6.369%",
-    "volume": "1352800",
-    "marketCap": "2028900761.00",
+    "lastsale": "$24.92",
+    "netchange": "0.87",
+    "pctchange": "3.617%",
+    "volume": "2212590",
+    "marketCap": "2102295508.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -32720,11 +32790,11 @@
   {
     "symbol": "MYFW",
     "name": "First Western Financial Inc. Common Stock",
-    "lastsale": "$17.68",
-    "netchange": "0.09",
-    "pctchange": "0.512%",
-    "volume": "35775",
-    "marketCap": "170861306.00",
+    "lastsale": "$18.28",
+    "netchange": "0.60",
+    "pctchange": "3.394%",
+    "volume": "11983",
+    "marketCap": "176659766.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -32734,11 +32804,11 @@
   {
     "symbol": "MYGN",
     "name": "Myriad Genetics Inc. Common Stock",
-    "lastsale": "$12.39",
-    "netchange": "-0.13",
-    "pctchange": "-1.038%",
-    "volume": "932807",
-    "marketCap": "1127926500.00",
+    "lastsale": "$12.57",
+    "netchange": "0.18",
+    "pctchange": "1.453%",
+    "volume": "1138740",
+    "marketCap": "1144312841.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -32748,11 +32818,11 @@
   {
     "symbol": "MYNA",
     "name": "Mynaric AG American Depository Shares",
-    "lastsale": "$0.444",
-    "netchange": "0.019",
-    "pctchange": "4.471%",
-    "volume": "81363",
-    "marketCap": "11221340.00",
+    "lastsale": "$0.6574",
+    "netchange": "0.2134",
+    "pctchange": "48.063%",
+    "volume": "3621222",
+    "marketCap": "16614660.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -32762,11 +32832,11 @@
   {
     "symbol": "MYNZ",
     "name": "Mainz Biomed N.V. Ordinary Shares",
-    "lastsale": "$4.83",
-    "netchange": "0.18",
-    "pctchange": "3.871%",
-    "volume": "42608",
-    "marketCap": "9660000.00",
+    "lastsale": "$4.90",
+    "netchange": "0.07",
+    "pctchange": "1.449%",
+    "volume": "48391",
+    "marketCap": "9800000.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32776,11 +32846,11 @@
   {
     "symbol": "MYPS",
     "name": "PLAYSTUDIOS Inc.  Class A Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "205870",
-    "marketCap": "220691441.00",
+    "lastsale": "$1.87",
+    "netchange": "0.10",
+    "pctchange": "5.65%",
+    "volume": "217643",
+    "marketCap": "233159884.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32790,11 +32860,11 @@
   {
     "symbol": "MYPSW",
     "name": "PLAYSTUDIOS Inc. Warrant",
-    "lastsale": "$0.0221",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13",
-    "marketCap": "2755526.00",
+    "lastsale": "$0.0197",
+    "netchange": "-0.0024",
+    "pctchange": "-10.86%",
+    "volume": "33999",
+    "marketCap": "2456283.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32804,11 +32874,11 @@
   {
     "symbol": "MYRG",
     "name": "MYR Group Inc. Common Stock",
-    "lastsale": "$147.72",
-    "netchange": "-0.15",
-    "pctchange": "-0.101%",
-    "volume": "122841",
-    "marketCap": "2381527216.00",
+    "lastsale": "$154.47",
+    "netchange": "6.75",
+    "pctchange": "4.569%",
+    "volume": "158473",
+    "marketCap": "2490350047.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -32818,11 +32888,11 @@
   {
     "symbol": "MYSZ",
     "name": "My Size Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "0.18",
-    "pctchange": "6.742%",
-    "volume": "396176",
-    "marketCap": "3591373.00",
+    "lastsale": "$2.68",
+    "netchange": "-0.17",
+    "pctchange": "-5.965%",
+    "volume": "175718",
+    "marketCap": "3377151.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -32832,11 +32902,11 @@
   {
     "symbol": "NA",
     "name": "Nano Labs Ltd Class A Ordinary Shares",
-    "lastsale": "$7.71",
-    "netchange": "-0.39",
-    "pctchange": "-4.815%",
-    "volume": "49326",
-    "marketCap": "79242470.00",
+    "lastsale": "$8.14",
+    "netchange": "0.43",
+    "pctchange": "5.577%",
+    "volume": "37167",
+    "marketCap": "83661959.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -32846,11 +32916,11 @@
   {
     "symbol": "NAAS",
     "name": "NaaS Technology Inc. American Depositary Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.02",
-    "pctchange": "-1.25%",
-    "volume": "174986",
-    "marketCap": "20348487.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.11",
+    "pctchange": "-6.962%",
+    "volume": "123689",
+    "marketCap": "18931820.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Specialty Stores",
@@ -32860,11 +32930,11 @@
   {
     "symbol": "NAII",
     "name": "Natural Alternatives International Inc. Common Stock",
-    "lastsale": "$4.21",
+    "lastsale": "$4.20",
     "netchange": "-0.01",
-    "pctchange": "-0.237%",
-    "volume": "6068",
-    "marketCap": "26096855.00",
+    "pctchange": "-0.238%",
+    "volume": "18234",
+    "marketCap": "26034868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32874,11 +32944,11 @@
   {
     "symbol": "NAMI",
     "name": "Jinxin Technology Holding Company American Depositary Shares",
-    "lastsale": "$3.79",
-    "netchange": "-0.23",
-    "pctchange": "-5.721%",
-    "volume": "84687",
-    "marketCap": "245084720.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.46",
+    "pctchange": "-12.137%",
+    "volume": "199005",
+    "marketCap": "215338289.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -32888,11 +32958,11 @@
   {
     "symbol": "NAMS",
     "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares",
-    "lastsale": "$23.55",
-    "netchange": "0.13",
-    "pctchange": "0.555%",
-    "volume": "553017",
-    "marketCap": "2175687286.00",
+    "lastsale": "$23.70",
+    "netchange": "0.15",
+    "pctchange": "0.637%",
+    "volume": "935516",
+    "marketCap": "2189545166.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32902,11 +32972,11 @@
   {
     "symbol": "NAMSW",
     "name": "NewAmsterdam Pharma Company N.V. Warrant",
-    "lastsale": "$12.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "1154823400.00",
+    "lastsale": "$12.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.56%",
+    "volume": "307",
+    "marketCap": "1148356389.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32916,11 +32986,11 @@
   {
     "symbol": "NAOV",
     "name": "NanoVibronix Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "-0.0198",
-    "pctchange": "-3.809%",
-    "volume": "554030",
-    "marketCap": "1876177.00",
+    "lastsale": "$0.499",
+    "netchange": "-0.001",
+    "pctchange": "-0.20%",
+    "volume": "367718",
+    "marketCap": "1872425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32930,11 +33000,11 @@
   {
     "symbol": "NARI",
     "name": "Inari Medical Inc. Common Stock",
-    "lastsale": "$79.55",
-    "netchange": "0.15",
-    "pctchange": "0.189%",
-    "volume": "2243929",
-    "marketCap": "4657187769.00",
+    "lastsale": "$79.50",
+    "netchange": "-0.05",
+    "pctchange": "-0.063%",
+    "volume": "2937459",
+    "marketCap": "4654260561.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -32944,11 +33014,11 @@
   {
     "symbol": "NATH",
     "name": "Nathan's Famous Inc. Common Stock",
-    "lastsale": "$78.08",
-    "netchange": "0.02",
-    "pctchange": "0.026%",
-    "volume": "7769",
-    "marketCap": "318926739.00",
+    "lastsale": "$79.81",
+    "netchange": "1.73",
+    "pctchange": "2.216%",
+    "volume": "16170",
+    "marketCap": "325993123.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -32958,11 +33028,11 @@
   {
     "symbol": "NATR",
     "name": "Nature's Sunshine Products Inc. Common Stock",
-    "lastsale": "$14.27",
-    "netchange": "0.02",
-    "pctchange": "0.14%",
-    "volume": "26538",
-    "marketCap": "263646370.00",
+    "lastsale": "$14.76",
+    "netchange": "0.49",
+    "pctchange": "3.434%",
+    "volume": "31236",
+    "marketCap": "272699398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32972,11 +33042,11 @@
   {
     "symbol": "NAUT",
     "name": "Nautilus Biotechnolgy Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "0.03",
-    "pctchange": "1.579%",
-    "volume": "77540",
-    "marketCap": "288453998.00",
+    "lastsale": "$2.04",
+    "netchange": "0.11",
+    "pctchange": "5.699%",
+    "volume": "92896",
+    "marketCap": "304894381.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -32986,11 +33056,11 @@
   {
     "symbol": "NAVI",
     "name": "Navient Corporation Common Stock",
-    "lastsale": "$13.92",
-    "netchange": "0.09",
-    "pctchange": "0.651%",
-    "volume": "583472",
-    "marketCap": "1494499642.00",
+    "lastsale": "$14.26",
+    "netchange": "0.34",
+    "pctchange": "2.443%",
+    "volume": "680324",
+    "marketCap": "1531003225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33000,11 +33070,11 @@
   {
     "symbol": "NAYA",
     "name": "NAYA Biosciences Inc. Common Stock",
-    "lastsale": "$0.5127",
-    "netchange": "0.0909",
-    "pctchange": "21.55%",
-    "volume": "500625",
-    "marketCap": "2530548.00",
+    "lastsale": "$0.47",
+    "netchange": "-0.0427",
+    "pctchange": "-8.328%",
+    "volume": "88731",
+    "marketCap": "2319792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33014,11 +33084,11 @@
   {
     "symbol": "NB",
     "name": "NioCorp Developments Ltd. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "0.05",
-    "pctchange": "3.185%",
-    "volume": "157542",
-    "marketCap": "61381800.00",
+    "lastsale": "$1.68",
+    "netchange": "0.06",
+    "pctchange": "3.704%",
+    "volume": "426588",
+    "marketCap": "63655200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33028,11 +33098,11 @@
   {
     "symbol": "NBBK",
     "name": "NB Bancorp Inc. Common Stock",
-    "lastsale": "$17.62",
-    "netchange": "0.02",
-    "pctchange": "0.114%",
-    "volume": "191952",
-    "marketCap": "752474945.00",
+    "lastsale": "$17.74",
+    "netchange": "0.12",
+    "pctchange": "0.681%",
+    "volume": "227287",
+    "marketCap": "757599632.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -33042,11 +33112,11 @@
   {
     "symbol": "NBIS",
     "name": "Nebius Group N.V. Class A Ordinary Shares",
-    "lastsale": "$36.04",
-    "netchange": "-1.55",
-    "pctchange": "-4.123%",
-    "volume": "4939499",
-    "marketCap": "13027821407.00",
+    "lastsale": "$37.60",
+    "netchange": "1.56",
+    "pctchange": "4.329%",
+    "volume": "6502375",
+    "marketCap": "13591733766.00",
     "country": "Netherlands",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -33056,11 +33126,11 @@
   {
     "symbol": "NBIX",
     "name": "Neurocrine Biosciences Inc. Common Stock",
-    "lastsale": "$143.26",
-    "netchange": "1.34",
-    "pctchange": "0.944%",
-    "volume": "976444",
-    "marketCap": "14504632470.00",
+    "lastsale": "$145.88",
+    "netchange": "2.62",
+    "pctchange": "1.829%",
+    "volume": "1177452",
+    "marketCap": "14769899377.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33070,11 +33140,11 @@
   {
     "symbol": "NBN",
     "name": "Northeast Bank Common Stock",
-    "lastsale": "$100.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30105",
-    "marketCap": "820317000.00",
+    "lastsale": "$101.89",
+    "netchange": "0.99",
+    "pctchange": "0.981%",
+    "volume": "37916",
+    "marketCap": "828365700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33084,11 +33154,11 @@
   {
     "symbol": "NBTB",
     "name": "NBT Bancorp Inc. Common Stock",
-    "lastsale": "$47.86",
-    "netchange": "0.70",
-    "pctchange": "1.484%",
-    "volume": "467878",
-    "marketCap": "2257916777.00",
+    "lastsale": "$48.67",
+    "netchange": "0.81",
+    "pctchange": "1.692%",
+    "volume": "196401",
+    "marketCap": "2296130580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33098,11 +33168,11 @@
   {
     "symbol": "NBTX",
     "name": "Nanobiotix S.A. American Depositary Shares",
-    "lastsale": "$3.03",
-    "netchange": "0.07",
-    "pctchange": "2.365%",
-    "volume": "6918",
-    "marketCap": "142813984.00",
+    "lastsale": "$3.25",
+    "netchange": "0.22",
+    "pctchange": "7.261%",
+    "volume": "24892",
+    "marketCap": "153183316.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33112,11 +33182,11 @@
   {
     "symbol": "NCEW",
     "name": "New Century Logistics (BVI) Limited Ordinary Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.04",
-    "pctchange": "-2.273%",
-    "volume": "73373",
-    "marketCap": "36550000.00",
+    "lastsale": "$1.77",
+    "netchange": "0.05",
+    "pctchange": "2.907%",
+    "volume": "42688",
+    "marketCap": "37612500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -33126,11 +33196,11 @@
   {
     "symbol": "NCI",
     "name": "Neo-Concept International Group Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6894",
-    "netchange": "0.0784",
-    "pctchange": "12.831%",
-    "volume": "416999",
-    "marketCap": "14008608.00",
+    "lastsale": "$0.66",
+    "netchange": "-0.0294",
+    "pctchange": "-4.265%",
+    "volume": "555122",
+    "marketCap": "13411200.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -33140,11 +33210,11 @@
   {
     "symbol": "NCMI",
     "name": "National CineMedia Inc. Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "0.54",
-    "pctchange": "8.626%",
-    "volume": "759576",
-    "marketCap": "645422524.00",
+    "lastsale": "$6.70",
+    "netchange": "-0.10",
+    "pctchange": "-1.471%",
+    "volume": "549896",
+    "marketCap": "635931016.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -33154,11 +33224,11 @@
   {
     "symbol": "NCNA",
     "name": "NuCana plc American Depositary Share",
-    "lastsale": "$1.14",
-    "netchange": "0.03",
-    "pctchange": "2.703%",
-    "volume": "102377",
-    "marketCap": "2565000.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "53188",
+    "marketCap": "2587500.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33168,11 +33238,11 @@
   {
     "symbol": "NCNO",
     "name": "nCino Inc. Common Stock",
-    "lastsale": "$33.24",
-    "netchange": "0.35",
-    "pctchange": "1.064%",
-    "volume": "746217",
-    "marketCap": "3848990300.00",
+    "lastsale": "$33.23",
+    "netchange": "-0.01",
+    "pctchange": "-0.03%",
+    "volume": "722562",
+    "marketCap": "3847832360.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33182,11 +33252,11 @@
   {
     "symbol": "NCPL",
     "name": "Netcapital Inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "0.08",
-    "pctchange": "4.396%",
-    "volume": "89548",
-    "marketCap": "3498537.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.04",
+    "pctchange": "-2.105%",
+    "volume": "97904",
+    "marketCap": "3424883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33196,11 +33266,11 @@
   {
     "symbol": "NCPLW",
     "name": "Netcapital Inc. Warrants",
-    "lastsale": "$0.0395",
-    "netchange": "-0.0043",
-    "pctchange": "-9.817%",
-    "volume": "2600",
-    "marketCap": "72733.00",
+    "lastsale": "$0.0498",
+    "netchange": "0.0103",
+    "pctchange": "26.076%",
+    "volume": "2215",
+    "marketCap": "91698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33210,11 +33280,11 @@
   {
     "symbol": "NCRA",
     "name": "Nocera Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.09",
-    "pctchange": "9.00%",
-    "volume": "42286",
-    "marketCap": "15278516.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.02",
+    "pctchange": "-1.835%",
+    "volume": "11520",
+    "marketCap": "14998176.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -33224,11 +33294,11 @@
   {
     "symbol": "NCSM",
     "name": "NCS Multistage Holdings Inc. Common Stock",
-    "lastsale": "$29.45",
-    "netchange": "0.675",
-    "pctchange": "2.346%",
-    "volume": "5869",
-    "marketCap": "73707813.00",
+    "lastsale": "$29.915",
+    "netchange": "0.465",
+    "pctchange": "1.579%",
+    "volume": "7598",
+    "marketCap": "74871621.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -33238,11 +33308,11 @@
   {
     "symbol": "NCTY",
     "name": "The9 Limited American Depository Shares",
-    "lastsale": "$16.77",
-    "netchange": "0.84",
-    "pctchange": "5.273%",
-    "volume": "230392",
-    "marketCap": "150762300.00",
+    "lastsale": "$16.68",
+    "netchange": "-0.09",
+    "pctchange": "-0.537%",
+    "volume": "126580",
+    "marketCap": "149953200.00",
     "country": "China",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -33252,11 +33322,11 @@
   {
     "symbol": "NDAQ",
     "name": "Nasdaq Inc. Common Stock",
-    "lastsale": "$78.83",
-    "netchange": "0.44",
-    "pctchange": "0.561%",
-    "volume": "2714666",
-    "marketCap": "45308141923.00",
+    "lastsale": "$79.87",
+    "netchange": "1.04",
+    "pctchange": "1.319%",
+    "volume": "1983949",
+    "marketCap": "45905889831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33266,11 +33336,11 @@
   {
     "symbol": "NDLS",
     "name": "Noodles & Company Class A Common Stock",
-    "lastsale": "$0.8631",
-    "netchange": "0.139",
-    "pctchange": "19.196%",
-    "volume": "807821",
-    "marketCap": "39425339.00",
+    "lastsale": "$0.964",
+    "netchange": "0.1009",
+    "pctchange": "11.69%",
+    "volume": "667730",
+    "marketCap": "44034327.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -33280,11 +33350,11 @@
   {
     "symbol": "NDRA",
     "name": "ENDRA Life Sciences Inc. Common Stock",
-    "lastsale": "$6.01",
-    "netchange": "0.08",
-    "pctchange": "1.349%",
-    "volume": "10802",
-    "marketCap": "3226817.00",
+    "lastsale": "$6.15",
+    "netchange": "0.14",
+    "pctchange": "2.329%",
+    "volume": "19929",
+    "marketCap": "3301984.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -33294,11 +33364,11 @@
   {
     "symbol": "NDSN",
     "name": "Nordson Corporation Common Stock",
-    "lastsale": "$216.38",
-    "netchange": "2.56",
-    "pctchange": "1.197%",
-    "volume": "510598",
-    "marketCap": "12337127706.00",
+    "lastsale": "$220.18",
+    "netchange": "3.80",
+    "pctchange": "1.756%",
+    "volume": "375134",
+    "marketCap": "12553788605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33308,11 +33378,11 @@
   {
     "symbol": "NECB",
     "name": "NorthEast Community Bancorp Inc. Common Stock",
-    "lastsale": "$25.09",
-    "netchange": "-0.23",
-    "pctchange": "-0.908%",
-    "volume": "49740",
-    "marketCap": "351776904.00",
+    "lastsale": "$25.49",
+    "netchange": "0.40",
+    "pctchange": "1.594%",
+    "volume": "73242",
+    "marketCap": "357385145.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -33322,11 +33392,11 @@
   {
     "symbol": "NEGG",
     "name": "Newegg Commerce Inc. Common Shares",
-    "lastsale": "$0.4308",
-    "netchange": "0.0054",
-    "pctchange": "1.269%",
-    "volume": "700565",
-    "marketCap": "163882135.00",
+    "lastsale": "$0.4188",
+    "netchange": "-0.012",
+    "pctchange": "-2.786%",
+    "volume": "418532",
+    "marketCap": "159317173.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Other Specialty Stores",
@@ -33336,11 +33406,11 @@
   {
     "symbol": "NEHC",
     "name": "New Era Helium Inc Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.333%",
-    "volume": "263416",
-    "marketCap": "14708698.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.25",
+    "pctchange": "-8.361%",
+    "volume": "3230290",
+    "marketCap": "13478874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33350,11 +33420,11 @@
   {
     "symbol": "NEHCW",
     "name": "New Era Helium Inc Warrants",
-    "lastsale": "$0.37",
-    "netchange": "-0.0149",
-    "pctchange": "-3.871%",
-    "volume": "43096",
-    "marketCap": "1820140.00",
+    "lastsale": "$0.3426",
+    "netchange": "-0.0274",
+    "pctchange": "-7.405%",
+    "volume": "130562",
+    "marketCap": "1685351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33364,11 +33434,11 @@
   {
     "symbol": "NEO",
     "name": "NeoGenomics Inc. Common Stock",
-    "lastsale": "$14.21",
-    "netchange": "0.23",
-    "pctchange": "1.645%",
-    "volume": "1279681",
-    "marketCap": "1824007977.00",
+    "lastsale": "$14.18",
+    "netchange": "-0.03",
+    "pctchange": "-0.211%",
+    "volume": "1203449",
+    "marketCap": "1820157151.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precision Instruments",
@@ -33378,11 +33448,11 @@
   {
     "symbol": "NEOG",
     "name": "Neogen Corporation Common Stock",
-    "lastsale": "$11.56",
-    "netchange": "-0.04",
-    "pctchange": "-0.345%",
-    "volume": "3972717",
-    "marketCap": "2507872837.00",
+    "lastsale": "$11.74",
+    "netchange": "0.18",
+    "pctchange": "1.557%",
+    "volume": "3024211",
+    "marketCap": "2546922760.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33392,11 +33462,11 @@
   {
     "symbol": "NEON",
     "name": "Neonode Inc. Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "0.13",
-    "pctchange": "1.658%",
-    "volume": "59534",
-    "marketCap": "133759888.00",
+    "lastsale": "$8.41",
+    "netchange": "0.44",
+    "pctchange": "5.521%",
+    "volume": "94864",
+    "marketCap": "141144374.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33406,11 +33476,11 @@
   {
     "symbol": "NEOV",
     "name": "NeoVolta Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "-0.29",
-    "pctchange": "-6.502%",
-    "volume": "257966",
-    "marketCap": "139118335.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.38",
+    "pctchange": "-9.113%",
+    "volume": "414338",
+    "marketCap": "126440885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33420,11 +33490,11 @@
   {
     "symbol": "NEOVW",
     "name": "NeoVolta Inc. Warrant",
-    "lastsale": "$1.64",
-    "netchange": "-0.15",
-    "pctchange": "-8.38%",
-    "volume": "8443",
-    "marketCap": "54713206.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.27",
+    "pctchange": "-16.463%",
+    "volume": "7465",
+    "marketCap": "45705544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33434,11 +33504,11 @@
   {
     "symbol": "NEPH",
     "name": "Nephros Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.0462",
-    "pctchange": "-2.806%",
-    "volume": "5861",
-    "marketCap": "16870760.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.03",
+    "pctchange": "-1.875%",
+    "volume": "32254",
+    "marketCap": "16554433.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33448,11 +33518,11 @@
   {
     "symbol": "NERV",
     "name": "Minerva Neurosciences Inc Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.08",
-    "pctchange": "3.721%",
-    "volume": "6440",
-    "marketCap": "15595295.00",
+    "lastsale": "$2.185",
+    "netchange": "-0.045",
+    "pctchange": "-2.018%",
+    "volume": "7512",
+    "marketCap": "15280592.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33462,11 +33532,11 @@
   {
     "symbol": "NESR",
     "name": "National Energy Services Reunited Corp Ordinary Shares",
-    "lastsale": "$9.29",
-    "netchange": "0.03",
-    "pctchange": "0.324%",
-    "volume": "200881",
-    "marketCap": "886344528.00",
+    "lastsale": "$9.38",
+    "netchange": "0.09",
+    "pctchange": "0.969%",
+    "volume": "250453",
+    "marketCap": "894931289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -33476,11 +33546,11 @@
   {
     "symbol": "NESRW",
     "name": "National Energy Services Reunited Corp Warrants",
-    "lastsale": "$0.48",
-    "netchange": "-0.06",
-    "pctchange": "-11.111%",
-    "volume": "961",
-    "marketCap": "45796057.00",
+    "lastsale": "$0.4795",
+    "netchange": "-0.0005",
+    "pctchange": "-0.104%",
+    "volume": "22268",
+    "marketCap": "45748353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -33490,10 +33560,10 @@
   {
     "symbol": "NETD",
     "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.815",
-    "netchange": "-0.001",
-    "pctchange": "-0.009%",
-    "volume": "126224",
+    "lastsale": "$10.82",
+    "netchange": "0.005",
+    "pctchange": "0.046%",
+    "volume": "37047",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33504,10 +33574,10 @@
   {
     "symbol": "NETDW",
     "name": "Nabors Energy Transition Corp. II Warrant",
-    "lastsale": "$0.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$0.16",
+    "netchange": "0.01",
+    "pctchange": "6.667%",
+    "volume": "26897",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33518,11 +33588,11 @@
   {
     "symbol": "NEUP",
     "name": "Neuphoria Therapeutics Inc. Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "0.14",
-    "pctchange": "4.651%",
-    "volume": "30099",
-    "marketCap": "5125929.00",
+    "lastsale": "$3.24",
+    "netchange": "0.09",
+    "pctchange": "2.857%",
+    "volume": "34882",
+    "marketCap": "5272384.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -33532,11 +33602,11 @@
   {
     "symbol": "NEWT",
     "name": "NewtekOne Inc. Common Stock",
-    "lastsale": "$13.02",
-    "netchange": "0.13",
-    "pctchange": "1.009%",
-    "volume": "100034",
-    "marketCap": "342491829.00",
+    "lastsale": "$13.19",
+    "netchange": "0.17",
+    "pctchange": "1.306%",
+    "volume": "104241",
+    "marketCap": "346963689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33546,10 +33616,10 @@
   {
     "symbol": "NEWTG",
     "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.17",
-    "netchange": "0.07",
-    "pctchange": "0.279%",
-    "volume": "9012",
+    "lastsale": "$25.13",
+    "netchange": "-0.04",
+    "pctchange": "-0.159%",
+    "volume": "11621",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33560,10 +33630,10 @@
   {
     "symbol": "NEWTH",
     "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.0498",
-    "netchange": "0.0454",
-    "pctchange": "0.182%",
-    "volume": "33556",
+    "lastsale": "$25.02",
+    "netchange": "-0.0298",
+    "pctchange": "-0.119%",
+    "volume": "25117",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33574,11 +33644,11 @@
   {
     "symbol": "NEWTI",
     "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$25.12",
-    "netchange": "0.10",
-    "pctchange": "0.40%",
-    "volume": "2233",
-    "marketCap": "660783007.00",
+    "lastsale": "$25.1301",
+    "netchange": "0.0101",
+    "pctchange": "0.04%",
+    "volume": "902",
+    "marketCap": "661048688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33588,11 +33658,11 @@
   {
     "symbol": "NEWTZ",
     "name": "NewtekOne Inc. 5.50% Notes Due 2026",
-    "lastsale": "$24.72",
+    "lastsale": "$24.69",
     "netchange": "-0.03",
     "pctchange": "-0.121%",
-    "volume": "482",
-    "marketCap": "641831217.00",
+    "volume": "1939",
+    "marketCap": "641052296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33602,11 +33672,11 @@
   {
     "symbol": "NEXN",
     "name": "Nexxen International Ltd. American Depository Shares",
-    "lastsale": "$10.26",
-    "netchange": "0.41",
-    "pctchange": "4.162%",
-    "volume": "99756",
-    "marketCap": "672673004.00",
+    "lastsale": "$9.88",
+    "netchange": "-0.38",
+    "pctchange": "-3.704%",
+    "volume": "153622",
+    "marketCap": "647759189.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -33616,11 +33686,11 @@
   {
     "symbol": "NEXT",
     "name": "NextDecade Corporation Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "0.06",
-    "pctchange": "0.664%",
-    "volume": "3461481",
-    "marketCap": "2368649793.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.549%",
+    "volume": "2036463",
+    "marketCap": "2355635233.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -33630,11 +33700,11 @@
   {
     "symbol": "NFBK",
     "name": "Northfield Bancorp Inc. Common Stock (Delaware)",
-    "lastsale": "$11.52",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "124862",
-    "marketCap": "494255013.00",
+    "lastsale": "$11.69",
+    "netchange": "0.17",
+    "pctchange": "1.476%",
+    "volume": "177002",
+    "marketCap": "501548707.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -33644,11 +33714,11 @@
   {
     "symbol": "NFE",
     "name": "New Fortress Energy Inc. Class A Common Stock",
-    "lastsale": "$16.29",
-    "netchange": "0.37",
-    "pctchange": "2.324%",
-    "volume": "7701926",
-    "marketCap": "4095620430.00",
+    "lastsale": "$15.62",
+    "netchange": "-0.67",
+    "pctchange": "-4.113%",
+    "volume": "3747401",
+    "marketCap": "3927169497.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Oil/Gas Transmission",
@@ -33658,11 +33728,11 @@
   {
     "symbol": "NFLX",
     "name": "Netflix Inc. Common Stock",
-    "lastsale": "$858.10",
-    "netchange": "15.73",
-    "pctchange": "1.867%",
-    "volume": "3564449",
-    "marketCap": "366801807623.00",
+    "lastsale": "$869.68",
+    "netchange": "11.58",
+    "pctchange": "1.349%",
+    "volume": "9674277",
+    "marketCap": "371751772584.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Consumer Electronics/Video Chains",
@@ -33672,11 +33742,11 @@
   {
     "symbol": "NGNE",
     "name": "Neurogene Inc. Common Stock ",
-    "lastsale": "$16.60",
-    "netchange": "-1.03",
-    "pctchange": "-5.842%",
-    "volume": "159350",
-    "marketCap": "246588435.00",
+    "lastsale": "$16.62",
+    "netchange": "0.02",
+    "pctchange": "0.12%",
+    "volume": "201990",
+    "marketCap": "246885530.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33686,11 +33756,11 @@
   {
     "symbol": "NHPAP",
     "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.25",
-    "netchange": "0.20",
-    "pctchange": "1.329%",
-    "volume": "4198",
-    "marketCap": "431520695.00",
+    "lastsale": "$15.12",
+    "netchange": "-0.13",
+    "pctchange": "-0.852%",
+    "volume": "50641",
+    "marketCap": "427842158.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33700,11 +33770,11 @@
   {
     "symbol": "NHPBP",
     "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$14.60",
-    "netchange": "0.02",
-    "pctchange": "0.137%",
-    "volume": "724",
-    "marketCap": "413128009.00",
+    "lastsale": "$14.69",
+    "netchange": "0.09",
+    "pctchange": "0.616%",
+    "volume": "17806",
+    "marketCap": "415674689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33714,11 +33784,11 @@
   {
     "symbol": "NHTC",
     "name": "Natural Health Trends Corp. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "0.17",
-    "pctchange": "3.68%",
-    "volume": "24327",
-    "marketCap": "55147629.00",
+    "lastsale": "$5.11",
+    "netchange": "0.32",
+    "pctchange": "6.681%",
+    "volume": "32739",
+    "marketCap": "58831813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -33728,11 +33798,11 @@
   {
     "symbol": "NICE",
     "name": "NICE Ltd American Depositary Shares",
-    "lastsale": "$162.40",
-    "netchange": "-1.80",
-    "pctchange": "-1.096%",
-    "volume": "376941",
-    "marketCap": "10210196646.00",
+    "lastsale": "$165.52",
+    "netchange": "3.12",
+    "pctchange": "1.921%",
+    "volume": "854939",
+    "marketCap": "10406353133.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33742,11 +33812,11 @@
   {
     "symbol": "NIOBW",
     "name": "NioCorp Developments Ltd. Warrant",
-    "lastsale": "$0.10",
-    "netchange": "-0.02",
-    "pctchange": "-16.667%",
-    "volume": "10631",
-    "marketCap": "3789000.00",
+    "lastsale": "$0.11",
+    "netchange": "0.01",
+    "pctchange": "10.00%",
+    "volume": "3887",
+    "marketCap": "4167900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33756,11 +33826,11 @@
   {
     "symbol": "NIPG",
     "name": "NIP Group Inc. American Depositary Shares",
-    "lastsale": "$7.14",
-    "netchange": "0.1901",
-    "pctchange": "2.735%",
-    "volume": "134785",
-    "marketCap": "400237370.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.34",
+    "pctchange": "-4.762%",
+    "volume": "100832",
+    "marketCap": "381178447.00",
     "country": "Sweden",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -33770,11 +33840,11 @@
   {
     "symbol": "NISN",
     "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares",
-    "lastsale": "$5.60",
-    "netchange": "-0.03",
-    "pctchange": "-0.533%",
-    "volume": "79851",
-    "marketCap": "22498538.00",
+    "lastsale": "$5.83",
+    "netchange": "0.23",
+    "pctchange": "4.107%",
+    "volume": "42267",
+    "marketCap": "23422585.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Metal Fabrications",
@@ -33784,11 +33854,11 @@
   {
     "symbol": "NITO",
     "name": "N2OFF Inc. Common Stock",
-    "lastsale": "$0.8901",
-    "netchange": "0.0701",
-    "pctchange": "8.549%",
-    "volume": "4657470",
-    "marketCap": "10154472.00",
+    "lastsale": "$0.8324",
+    "netchange": "-0.0577",
+    "pctchange": "-6.482%",
+    "volume": "1318166",
+    "marketCap": "9496216.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -33798,11 +33868,11 @@
   {
     "symbol": "NIU",
     "name": "Niu Technologies American Depositary Shares",
-    "lastsale": "$1.90",
-    "netchange": "0.11",
-    "pctchange": "6.145%",
-    "volume": "547673",
-    "marketCap": "147361179.00",
+    "lastsale": "$1.93",
+    "netchange": "0.03",
+    "pctchange": "1.579%",
+    "volume": "368636",
+    "marketCap": "149687934.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -33812,11 +33882,11 @@
   {
     "symbol": "NIVF",
     "name": "NewGenIvf Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.3489",
-    "netchange": "0.0339",
-    "pctchange": "10.762%",
-    "volume": "1922506",
-    "marketCap": "3541121.00",
+    "lastsale": "$0.2848",
+    "netchange": "-0.0642",
+    "pctchange": "-18.395%",
+    "volume": "34506936",
+    "marketCap": "2890545.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -33826,11 +33896,11 @@
   {
     "symbol": "NIVFW",
     "name": "NewGenIvf Group Limited Warrants",
-    "lastsale": "$0.0443",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1076",
-    "marketCap": "449618.00",
+    "lastsale": "$0.045",
+    "netchange": "0.0007",
+    "pctchange": "1.58%",
+    "volume": "5600",
+    "marketCap": "456722.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -33840,11 +33910,11 @@
   {
     "symbol": "NIXX",
     "name": "Nixxy Inc. Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "-0.03",
-    "pctchange": "-0.671%",
-    "volume": "103066",
-    "marketCap": "57856135.00",
+    "lastsale": "$4.55",
+    "netchange": "0.11",
+    "pctchange": "2.477%",
+    "volume": "1013508",
+    "marketCap": "59289508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -33854,11 +33924,11 @@
   {
     "symbol": "NIXXW",
     "name": "Nixxy Inc. Warrant",
-    "lastsale": "$0.0177",
-    "netchange": "-0.0003",
-    "pctchange": "-1.667%",
+    "lastsale": "$0.0162",
+    "netchange": "-0.0015",
+    "pctchange": "-8.475%",
     "volume": "1000",
-    "marketCap": "230643.00",
+    "marketCap": "211097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -33868,11 +33938,11 @@
   {
     "symbol": "NKGN",
     "name": "NKGen Biotech Inc. Common Stock",
-    "lastsale": "$0.4402",
-    "netchange": "-0.0204",
-    "pctchange": "-4.429%",
-    "volume": "349789",
-    "marketCap": "15566518.00",
+    "lastsale": "$0.4818",
+    "netchange": "0.0416",
+    "pctchange": "9.45%",
+    "volume": "222101",
+    "marketCap": "17037593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33882,11 +33952,11 @@
   {
     "symbol": "NKGNW",
     "name": "NKGen Biotech Inc. Warrants",
-    "lastsale": "$0.1108",
-    "netchange": "-0.0189",
-    "pctchange": "-14.572%",
-    "volume": "789",
-    "marketCap": "3918151.00",
+    "lastsale": "$0.1141",
+    "netchange": "0.0033",
+    "pctchange": "2.978%",
+    "volume": "700",
+    "marketCap": "4034847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33896,11 +33966,11 @@
   {
     "symbol": "NKLA",
     "name": "Nikola Corporation Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.13",
-    "pctchange": "10.744%",
-    "volume": "23925363",
-    "marketCap": "81561854.00",
+    "lastsale": "$1.215",
+    "netchange": "-0.125",
+    "pctchange": "-9.328%",
+    "volume": "9128468",
+    "marketCap": "73953472.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -33910,11 +33980,11 @@
   {
     "symbol": "NKSH",
     "name": "National Bankshares Inc. Common Stock",
-    "lastsale": "$29.14",
-    "netchange": "0.79",
-    "pctchange": "2.787%",
-    "volume": "9399",
-    "marketCap": "185358753.00",
+    "lastsale": "$30.25",
+    "netchange": "1.11",
+    "pctchange": "3.809%",
+    "volume": "15551",
+    "marketCap": "192419433.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33924,11 +33994,11 @@
   {
     "symbol": "NKTR",
     "name": "Nektar Therapeutics  Common Stock",
-    "lastsale": "$0.892",
-    "netchange": "0.0003",
-    "pctchange": "0.034%",
-    "volume": "1792832",
-    "marketCap": "164536789.00",
+    "lastsale": "$0.904",
+    "netchange": "0.012",
+    "pctchange": "1.345%",
+    "volume": "844135",
+    "marketCap": "166750289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33938,11 +34008,11 @@
   {
     "symbol": "NKTX",
     "name": "Nkarta Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "-0.02",
-    "pctchange": "-0.803%",
-    "volume": "1770362",
-    "marketCap": "174304822.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.03",
+    "pctchange": "-1.215%",
+    "volume": "1329245",
+    "marketCap": "172187760.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33952,11 +34022,11 @@
   {
     "symbol": "NLSP",
     "name": "NLS Pharmaceutics Ltd. Ordinary Shares",
-    "lastsale": "$1.91",
-    "netchange": "-0.13",
-    "pctchange": "-6.373%",
-    "volume": "120083",
-    "marketCap": "2238425.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.524%",
+    "volume": "189165",
+    "marketCap": "2226705.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33966,11 +34036,11 @@
   {
     "symbol": "NLSPW",
     "name": "NLS Pharmaceutics Ltd. Warrant",
-    "lastsale": "$0.0135",
-    "netchange": "0.0005",
-    "pctchange": "3.846%",
-    "volume": "18545",
-    "marketCap": "15821.00",
+    "lastsale": "$0.0136",
+    "netchange": "0.0001",
+    "pctchange": "0.741%",
+    "volume": "46205",
+    "marketCap": "15939.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33980,11 +34050,11 @@
   {
     "symbol": "NMFC",
     "name": "New Mountain Finance Corporation Common Stock",
-    "lastsale": "$11.27",
-    "netchange": "0.05",
-    "pctchange": "0.446%",
-    "volume": "295527",
-    "marketCap": "1215485447.00",
+    "lastsale": "$11.38",
+    "netchange": "0.11",
+    "pctchange": "0.976%",
+    "volume": "296293",
+    "marketCap": "1227349103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -33994,11 +34064,11 @@
   {
     "symbol": "NMFCZ",
     "name": "New Mountain Finance Corporation 8.250% Notes due 2028",
-    "lastsale": "$25.60",
-    "netchange": "0.02",
-    "pctchange": "0.078%",
-    "volume": "4615",
-    "marketCap": "2760996224.00",
+    "lastsale": "$25.72",
+    "netchange": "0.12",
+    "pctchange": "0.469%",
+    "volume": "7580",
+    "marketCap": "2773938394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -34008,11 +34078,11 @@
   {
     "symbol": "NMIH",
     "name": "NMI Holdings Inc. Common Stock",
-    "lastsale": "$37.72",
-    "netchange": "0.24",
-    "pctchange": "0.64%",
-    "volume": "373449",
-    "marketCap": "2984859115.00",
+    "lastsale": "$37.76",
+    "netchange": "0.04",
+    "pctchange": "0.106%",
+    "volume": "508460",
+    "marketCap": "2988024396.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -34022,11 +34092,11 @@
   {
     "symbol": "NMRA",
     "name": "Neumora Therapeutics Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "-0.12",
-    "pctchange": "-5.53%",
-    "volume": "4644874",
-    "marketCap": "331200181.00",
+    "lastsale": "$2.06",
+    "netchange": "0.01",
+    "pctchange": "0.488%",
+    "volume": "3583400",
+    "marketCap": "332815792.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34036,11 +34106,11 @@
   {
     "symbol": "NMRK",
     "name": "Newmark Group Inc. Class A Common Stock",
-    "lastsale": "$13.29",
-    "netchange": "0.04",
-    "pctchange": "0.302%",
-    "volume": "714784",
-    "marketCap": "2273591069.00",
+    "lastsale": "$13.79",
+    "netchange": "0.50",
+    "pctchange": "3.762%",
+    "volume": "965982",
+    "marketCap": "2359128732.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -34050,11 +34120,11 @@
   {
     "symbol": "NMTC",
     "name": "NeuroOne Medical Technologies Corporation Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.0099",
-    "pctchange": "0.952%",
-    "volume": "189775",
-    "marketCap": "32383922.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.03",
+    "pctchange": "-2.857%",
+    "volume": "465953",
+    "marketCap": "31458667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34064,11 +34134,11 @@
   {
     "symbol": "NN",
     "name": "NextNav Inc. Common Stock",
-    "lastsale": "$12.99",
-    "netchange": "0.20",
-    "pctchange": "1.564%",
-    "volume": "972916",
-    "marketCap": "1673953648.00",
+    "lastsale": "$13.93",
+    "netchange": "0.94",
+    "pctchange": "7.236%",
+    "volume": "1178386",
+    "marketCap": "1795086553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34078,11 +34148,11 @@
   {
     "symbol": "NNAVW",
     "name": "NextNav Inc. Warrant",
-    "lastsale": "$5.03",
-    "netchange": "0.16",
-    "pctchange": "3.285%",
-    "volume": "11312",
-    "marketCap": "648189904.00",
+    "lastsale": "$5.43",
+    "netchange": "0.40",
+    "pctchange": "7.952%",
+    "volume": "48197",
+    "marketCap": "699735821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34092,11 +34162,11 @@
   {
     "symbol": "NNBR",
     "name": "NN Inc. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.05",
-    "pctchange": "1.923%",
-    "volume": "463852",
-    "marketCap": "132357793.00",
+    "lastsale": "$2.77",
+    "netchange": "0.12",
+    "pctchange": "4.528%",
+    "volume": "355398",
+    "marketCap": "138351353.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -34106,11 +34176,11 @@
   {
     "symbol": "NNDM",
     "name": "Nano Dimension Ltd. American Depositary Shares",
-    "lastsale": "$2.33",
-    "netchange": "0.07",
-    "pctchange": "3.097%",
-    "volume": "2042516",
-    "marketCap": "510824132.00",
+    "lastsale": "$2.30",
+    "netchange": "-0.03",
+    "pctchange": "-1.288%",
+    "volume": "1835683",
+    "marketCap": "504246998.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -34120,11 +34190,11 @@
   {
     "symbol": "NNE",
     "name": "Nano Nuclear Energy Inc. Common Stock",
-    "lastsale": "$24.71",
-    "netchange": "1.30",
-    "pctchange": "5.553%",
-    "volume": "3779192",
-    "marketCap": "904308139.00",
+    "lastsale": "$32.18",
+    "netchange": "7.47",
+    "pctchange": "30.231%",
+    "volume": "9986215",
+    "marketCap": "1177686601.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -34134,11 +34204,11 @@
   {
     "symbol": "NNOX",
     "name": "NANO-X IMAGING LTD Ordinary Shares",
-    "lastsale": "$8.41",
-    "netchange": "0.07",
-    "pctchange": "0.839%",
-    "volume": "3675536",
-    "marketCap": "485918261.00",
+    "lastsale": "$8.38",
+    "netchange": "-0.03",
+    "pctchange": "-0.357%",
+    "volume": "1985028",
+    "marketCap": "484184903.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -34148,11 +34218,11 @@
   {
     "symbol": "NODK",
     "name": "NI Holdings Inc. Common Stock",
-    "lastsale": "$14.64",
-    "netchange": "-0.15",
-    "pctchange": "-1.014%",
-    "volume": "8769",
-    "marketCap": "302296119.00",
+    "lastsale": "$14.74",
+    "netchange": "0.10",
+    "pctchange": "0.683%",
+    "volume": "6356",
+    "marketCap": "304360983.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -34163,9 +34233,9 @@
     "symbol": "NOEM",
     "name": "CO2 Energy Transition Corp. Common Stock",
     "lastsale": "$9.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.204%",
-    "volume": "24616",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -34177,9 +34247,9 @@
     "symbol": "NOEMR",
     "name": "CO2 Energy Transition Corp. Right",
     "lastsale": "$0.17",
-    "netchange": "0.01",
-    "pctchange": "6.25%",
-    "volume": "61400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -34190,10 +34260,10 @@
   {
     "symbol": "NOEMU",
     "name": "CO2 Energy Transition Corp. Unit",
-    "lastsale": "$10.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "607",
+    "lastsale": "$10.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "1250",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34204,10 +34274,10 @@
   {
     "symbol": "NOEMW",
     "name": "CO2 Energy Transition Corp. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "0.005",
-    "pctchange": "4.762%",
-    "volume": "65915",
+    "lastsale": "$0.0902",
+    "netchange": "-0.0198",
+    "pctchange": "-18.00%",
+    "volume": "1272",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -34218,11 +34288,11 @@
   {
     "symbol": "NOTV",
     "name": "Inotiv Inc. Common Stock",
-    "lastsale": "$4.27",
-    "netchange": "-0.05",
-    "pctchange": "-1.157%",
-    "volume": "328208",
-    "marketCap": "111084601.00",
+    "lastsale": "$4.56",
+    "netchange": "0.29",
+    "pctchange": "6.792%",
+    "volume": "336558",
+    "marketCap": "118628988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34232,11 +34302,11 @@
   {
     "symbol": "NOVT",
     "name": "Novanta Inc. Common Stock",
-    "lastsale": "$149.63",
-    "netchange": "1.97",
-    "pctchange": "1.334%",
-    "volume": "202809",
-    "marketCap": "5374908309.00",
+    "lastsale": "$151.20",
+    "netchange": "1.57",
+    "pctchange": "1.049%",
+    "volume": "195706",
+    "marketCap": "5431304794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34246,11 +34316,11 @@
   {
     "symbol": "NPCE",
     "name": "Neuropace Inc. Common Stock",
-    "lastsale": "$11.97",
-    "netchange": "0.06",
-    "pctchange": "0.504%",
-    "volume": "83546",
-    "marketCap": "357281769.00",
+    "lastsale": "$13.06",
+    "netchange": "1.09",
+    "pctchange": "9.106%",
+    "volume": "257236",
+    "marketCap": "389816199.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -34260,11 +34330,11 @@
   {
     "symbol": "NRC",
     "name": "National Research Corporation Common Stock (Delaware)",
-    "lastsale": "$17.41",
-    "netchange": "0.16",
-    "pctchange": "0.928%",
-    "volume": "53672",
-    "marketCap": "408717856.00",
+    "lastsale": "$17.82",
+    "netchange": "0.41",
+    "pctchange": "2.355%",
+    "volume": "96957",
+    "marketCap": "418343033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34274,11 +34344,11 @@
   {
     "symbol": "NRDS",
     "name": "NerdWallet Inc. Class A Common Stock",
-    "lastsale": "$14.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.07%",
-    "volume": "278754",
-    "marketCap": "1044300689.00",
+    "lastsale": "$14.35",
+    "netchange": "0.13",
+    "pctchange": "0.914%",
+    "volume": "255143",
+    "marketCap": "1053847741.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34288,11 +34358,11 @@
   {
     "symbol": "NRIM",
     "name": "Northrim BanCorp Inc Common Stock",
-    "lastsale": "$78.44",
-    "netchange": "0.73",
-    "pctchange": "0.939%",
-    "volume": "39579",
-    "marketCap": "431572409.00",
+    "lastsale": "$80.15",
+    "netchange": "1.71",
+    "pctchange": "2.18%",
+    "volume": "42799",
+    "marketCap": "440980731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -34302,11 +34372,11 @@
   {
     "symbol": "NRIX",
     "name": "Nurix Therapeutics Inc. Common stock",
-    "lastsale": "$19.14",
-    "netchange": "-0.35",
-    "pctchange": "-1.796%",
-    "volume": "784026",
-    "marketCap": "1355806437.00",
+    "lastsale": "$19.60",
+    "netchange": "0.46",
+    "pctchange": "2.403%",
+    "volume": "580935",
+    "marketCap": "1388391127.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34316,11 +34386,11 @@
   {
     "symbol": "NRSN",
     "name": "NeuroSense Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.09",
-    "netchange": "-0.03",
-    "pctchange": "-2.679%",
-    "volume": "83264",
-    "marketCap": "21222300.00",
+    "lastsale": "$1.13",
+    "netchange": "0.04",
+    "pctchange": "3.67%",
+    "volume": "323580",
+    "marketCap": "22001100.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34330,11 +34400,11 @@
   {
     "symbol": "NRSNW",
     "name": "NeuroSense Therapeutics Ltd. Warrant",
-    "lastsale": "$0.2307",
-    "netchange": "-0.2993",
-    "pctchange": "-56.472%",
-    "volume": "6390",
-    "marketCap": "4491729.00",
+    "lastsale": "$0.2403",
+    "netchange": "0.0096",
+    "pctchange": "4.161%",
+    "volume": "357",
+    "marketCap": "4678641.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34344,11 +34414,11 @@
   {
     "symbol": "NRXP",
     "name": "NRX Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.25",
-    "pctchange": "-5.869%",
-    "volume": "1065591",
-    "marketCap": "48497317.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.48",
+    "pctchange": "-11.97%",
+    "volume": "862256",
+    "marketCap": "42692152.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34358,11 +34428,11 @@
   {
     "symbol": "NRXPW",
     "name": "NRX Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.299",
-    "netchange": "0.069",
-    "pctchange": "30.00%",
-    "volume": "15130",
-    "marketCap": "3616134.00",
+    "lastsale": "$0.2099",
+    "netchange": "-0.0891",
+    "pctchange": "-29.799%",
+    "volume": "34883",
+    "marketCap": "2538550.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34372,11 +34442,11 @@
   {
     "symbol": "NSIT",
     "name": "Insight Enterprises Inc. Common Stock",
-    "lastsale": "$166.05",
-    "netchange": "0.81",
-    "pctchange": "0.49%",
-    "volume": "360348",
-    "marketCap": "5274060838.00",
+    "lastsale": "$172.25",
+    "netchange": "6.20",
+    "pctchange": "3.734%",
+    "volume": "339025",
+    "marketCap": "5470984519.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Catalog/Specialty Distribution",
@@ -34386,11 +34456,11 @@
   {
     "symbol": "NSPR",
     "name": "InspireMD Inc. Common Stock",
-    "lastsale": "$2.7243",
-    "netchange": "0.0443",
-    "pctchange": "1.653%",
-    "volume": "42395",
-    "marketCap": "71059996.00",
+    "lastsale": "$2.94",
+    "netchange": "0.2157",
+    "pctchange": "7.918%",
+    "volume": "23768",
+    "marketCap": "76686263.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34400,11 +34470,11 @@
   {
     "symbol": "NSSC",
     "name": "NAPCO Security Technologies Inc. Common Stock",
-    "lastsale": "$34.96",
-    "netchange": "0.13",
-    "pctchange": "0.373%",
-    "volume": "342076",
-    "marketCap": "1282475017.00",
+    "lastsale": "$35.22",
+    "netchange": "0.26",
+    "pctchange": "0.744%",
+    "volume": "527311",
+    "marketCap": "1292012875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34414,11 +34484,11 @@
   {
     "symbol": "NSTS",
     "name": "NSTS Bancorp Inc. Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "-0.05",
-    "pctchange": "-0.415%",
-    "volume": "385",
-    "marketCap": "63121728.00",
+    "lastsale": "$11.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.167%",
+    "volume": "799",
+    "marketCap": "63016525.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -34428,11 +34498,11 @@
   {
     "symbol": "NSYS",
     "name": "Nortech Systems Incorporated Common Stock",
-    "lastsale": "$10.29",
-    "netchange": "0.09",
-    "pctchange": "0.882%",
-    "volume": "3718",
-    "marketCap": "28366999.00",
+    "lastsale": "$10.1406",
+    "netchange": "-0.1494",
+    "pctchange": "-1.452%",
+    "volume": "11798",
+    "marketCap": "27955140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34442,11 +34512,11 @@
   {
     "symbol": "NTAP",
     "name": "NetApp Inc. Common Stock",
-    "lastsale": "$122.09",
-    "netchange": "2.11",
-    "pctchange": "1.759%",
-    "volume": "1821303",
-    "marketCap": "24821681306.00",
+    "lastsale": "$123.67",
+    "netchange": "1.58",
+    "pctchange": "1.294%",
+    "volume": "1301637",
+    "marketCap": "25142905456.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -34456,11 +34526,11 @@
   {
     "symbol": "NTCL",
     "name": "NETCLASS TECHNOLOGY INC Class A Ordinary Shares",
-    "lastsale": "$9.19",
-    "netchange": "1.43",
-    "pctchange": "18.428%",
-    "volume": "163202",
-    "marketCap": "161376400.00",
+    "lastsale": "$8.45",
+    "netchange": "-0.74",
+    "pctchange": "-8.052%",
+    "volume": "215390",
+    "marketCap": "148382000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -34470,11 +34540,11 @@
   {
     "symbol": "NTCT",
     "name": "NetScout Systems Inc. Common Stock",
-    "lastsale": "$22.15",
-    "netchange": "0.10",
-    "pctchange": "0.454%",
-    "volume": "515915",
-    "marketCap": "1588538040.00",
+    "lastsale": "$22.52",
+    "netchange": "0.37",
+    "pctchange": "1.67%",
+    "volume": "307293",
+    "marketCap": "1615073438.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "EDP Services",
@@ -34484,11 +34554,11 @@
   {
     "symbol": "NTES",
     "name": "NetEase Inc. American Depositary Shares",
-    "lastsale": "$99.76",
-    "netchange": "0.45",
-    "pctchange": "0.453%",
-    "volume": "1599403",
-    "marketCap": "64061545209.00",
+    "lastsale": "$100.71",
+    "netchange": "0.95",
+    "pctchange": "0.952%",
+    "volume": "1808790",
+    "marketCap": "64671594006.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34498,11 +34568,11 @@
   {
     "symbol": "NTGR",
     "name": "NETGEAR Inc. Common Stock",
-    "lastsale": "$27.17",
-    "netchange": "0.53",
-    "pctchange": "1.989%",
-    "volume": "210998",
-    "marketCap": "781674488.00",
+    "lastsale": "$27.59",
+    "netchange": "0.42",
+    "pctchange": "1.546%",
+    "volume": "359008",
+    "marketCap": "793757789.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Telecommunications Equipment",
@@ -34512,11 +34582,11 @@
   {
     "symbol": "NTIC",
     "name": "Northern Technologies International Corporation Common Stock",
-    "lastsale": "$12.90",
-    "netchange": "-0.09",
-    "pctchange": "-0.693%",
-    "volume": "11152",
-    "marketCap": "122169540.00",
+    "lastsale": "$12.63",
+    "netchange": "-0.27",
+    "pctchange": "-2.093%",
+    "volume": "23837",
+    "marketCap": "119612503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34526,11 +34596,11 @@
   {
     "symbol": "NTLA",
     "name": "Intellia Therapeutics Inc. Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "0.08",
-    "pctchange": "0.849%",
-    "volume": "3327457",
-    "marketCap": "967561434.00",
+    "lastsale": "$9.94",
+    "netchange": "0.44",
+    "pctchange": "4.632%",
+    "volume": "2644771",
+    "marketCap": "1012374806.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -34540,11 +34610,11 @@
   {
     "symbol": "NTNX",
     "name": "Nutanix Inc. Class A Common Stock",
-    "lastsale": "$65.14",
-    "netchange": "-1.41",
-    "pctchange": "-2.119%",
-    "volume": "1613568",
-    "marketCap": "17452845944.00",
+    "lastsale": "$65.44",
+    "netchange": "0.30",
+    "pctchange": "0.461%",
+    "volume": "1775004",
+    "marketCap": "17533224418.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -34554,11 +34624,11 @@
   {
     "symbol": "NTRA",
     "name": "Natera Inc. Common Stock",
-    "lastsale": "$158.36",
-    "netchange": "-10.14",
-    "pctchange": "-6.018%",
-    "volume": "2384567",
-    "marketCap": "20906816422.00",
+    "lastsale": "$167.46",
+    "netchange": "9.10",
+    "pctchange": "5.746%",
+    "volume": "1991803",
+    "marketCap": "22108205847.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical Specialities",
@@ -34568,11 +34638,11 @@
   {
     "symbol": "NTRB",
     "name": "Nutriband Inc. Common Stock",
-    "lastsale": "$4.1109",
-    "netchange": "0.0386",
-    "pctchange": "0.948%",
-    "volume": "6079",
-    "marketCap": "45656416.00",
+    "lastsale": "$5.21",
+    "netchange": "1.0991",
+    "pctchange": "26.736%",
+    "volume": "72683",
+    "marketCap": "57863224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34582,11 +34652,11 @@
   {
     "symbol": "NTRBW",
     "name": "Nutriband Inc. Warrant",
-    "lastsale": "$1.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.847%",
-    "volume": "877",
-    "marketCap": "12994236.00",
+    "lastsale": "$1.29",
+    "netchange": "0.12",
+    "pctchange": "10.256%",
+    "volume": "832",
+    "marketCap": "14326979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34596,11 +34666,11 @@
   {
     "symbol": "NTRP",
     "name": "NextTrip Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "0.51",
-    "pctchange": "7.556%",
-    "volume": "50109",
-    "marketCap": "11563278.00",
+    "lastsale": "$6.85",
+    "netchange": "-0.41",
+    "pctchange": "-5.647%",
+    "volume": "27026",
+    "marketCap": "10910255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -34610,11 +34680,11 @@
   {
     "symbol": "NTRS",
     "name": "Northern Trust Corporation Common Stock",
-    "lastsale": "$106.87",
-    "netchange": "0.38",
-    "pctchange": "0.357%",
-    "volume": "913630",
-    "marketCap": "21183609278.00",
+    "lastsale": "$107.75",
+    "netchange": "0.88",
+    "pctchange": "0.823%",
+    "volume": "998897",
+    "marketCap": "21358041543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34624,11 +34694,11 @@
   {
     "symbol": "NTRSO",
     "name": "Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$20.49",
-    "netchange": "0.03",
-    "pctchange": "0.147%",
-    "volume": "69537",
-    "marketCap": "4061496717.00",
+    "lastsale": "$20.77",
+    "netchange": "0.28",
+    "pctchange": "1.367%",
+    "volume": "64388",
+    "marketCap": "4116997892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34639,9 +34709,9 @@
     "symbol": "NTWK",
     "name": "NetSol Technologies Inc. Common  Stock",
     "lastsale": "$2.63",
-    "netchange": "-0.03",
-    "pctchange": "-1.128%",
-    "volume": "5454",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21350",
     "marketCap": "30178832.00",
     "country": "United States",
     "ipoyear": "",
@@ -34652,10 +34722,10 @@
   {
     "symbol": "NTWO",
     "name": "Newbury Street II Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$9.935",
+    "lastsale": "$9.94",
     "netchange": "0.005",
     "pctchange": "0.05%",
-    "volume": "68036",
+    "volume": "53353",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34666,10 +34736,10 @@
   {
     "symbol": "NTWOU",
     "name": "Newbury Street II Acquisition Corp Unit",
-    "lastsale": "$9.99",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "2050",
+    "lastsale": "$9.993",
+    "netchange": "0.003",
+    "pctchange": "0.03%",
+    "volume": "2739",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34680,10 +34750,10 @@
   {
     "symbol": "NTWOW",
     "name": "Newbury Street II Acquisition Corp Warrant",
-    "lastsale": "$0.1401",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2638",
+    "lastsale": "$0.16",
+    "netchange": "0.0199",
+    "pctchange": "14.204%",
+    "volume": "121",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34694,11 +34764,11 @@
   {
     "symbol": "NUKK",
     "name": "Nukkleus Inc. Common Stock",
-    "lastsale": "$29.50",
-    "netchange": "8.97",
-    "pctchange": "43.692%",
-    "volume": "19001723",
-    "marketCap": "61920382.00",
+    "lastsale": "$31.86",
+    "netchange": "2.36",
+    "pctchange": "8.00%",
+    "volume": "1366787",
+    "marketCap": "66874013.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -34708,11 +34778,11 @@
   {
     "symbol": "NUKKW",
     "name": "Nukkleus Inc. Warrants",
-    "lastsale": "$0.2257",
-    "netchange": "0.0668",
-    "pctchange": "42.039%",
-    "volume": "1303857",
-    "marketCap": "473743.00",
+    "lastsale": "$0.2469",
+    "netchange": "0.0212",
+    "pctchange": "9.393%",
+    "volume": "521681",
+    "marketCap": "518242.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -34722,11 +34792,11 @@
   {
     "symbol": "NURO",
     "name": "NeuroMetrix Inc. Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "0.12",
-    "pctchange": "3.053%",
-    "volume": "1538",
-    "marketCap": "8272890.00",
+    "lastsale": "$4.06",
+    "netchange": "0.01",
+    "pctchange": "0.247%",
+    "volume": "44713",
+    "marketCap": "8293317.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -34736,11 +34806,11 @@
   {
     "symbol": "NUTX",
     "name": "Nutex Health Inc. Common Stock",
-    "lastsale": "$37.81",
-    "netchange": "-0.05",
-    "pctchange": "-0.132%",
-    "volume": "53498",
-    "marketCap": "205573083.00",
+    "lastsale": "$38.50",
+    "netchange": "0.69",
+    "pctchange": "1.825%",
+    "volume": "48478",
+    "marketCap": "209324616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -34750,11 +34820,11 @@
   {
     "symbol": "NUVL",
     "name": "Nuvalent Inc. Class A Common Stock",
-    "lastsale": "$75.84",
-    "netchange": "-0.15",
-    "pctchange": "-0.197%",
-    "volume": "504511",
-    "marketCap": "5388626075.00",
+    "lastsale": "$78.28",
+    "netchange": "2.44",
+    "pctchange": "3.217%",
+    "volume": "387059",
+    "marketCap": "5561994319.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34764,11 +34834,11 @@
   {
     "symbol": "NUWE",
     "name": "Nuwellis Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.125",
-    "pctchange": "11.521%",
-    "volume": "452386",
-    "marketCap": "5292501.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.04",
+    "pctchange": "-3.306%",
+    "volume": "151541",
+    "marketCap": "5117543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -34778,11 +34848,11 @@
   {
     "symbol": "NVA",
     "name": "Nova Minerals Limited American Depositary Shares",
-    "lastsale": "$11.3942",
-    "netchange": "-0.9058",
-    "pctchange": "-7.364%",
-    "volume": "53378",
-    "marketCap": "51641716.00",
+    "lastsale": "$12.65",
+    "netchange": "1.2558",
+    "pctchange": "11.021%",
+    "volume": "38251",
+    "marketCap": "57333355.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -34792,10 +34862,10 @@
   {
     "symbol": "NVAWW",
     "name": "Nova Minerals Limited Warrant",
-    "lastsale": "$6.19",
-    "netchange": "-0.71",
-    "pctchange": "-10.29%",
-    "volume": "47126",
+    "lastsale": "$6.40",
+    "netchange": "0.21",
+    "pctchange": "3.393%",
+    "volume": "23991",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "2024",
@@ -34806,11 +34876,11 @@
   {
     "symbol": "NVAX",
     "name": "Novavax Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "-0.13",
-    "pctchange": "-1.524%",
-    "volume": "3225143",
-    "marketCap": "1345553950.00",
+    "lastsale": "$8.81",
+    "netchange": "0.41",
+    "pctchange": "4.881%",
+    "volume": "3580788",
+    "marketCap": "1411229797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34820,11 +34890,11 @@
   {
     "symbol": "NVCR",
     "name": "NovoCure Limited Ordinary Shares",
-    "lastsale": "$26.17",
-    "netchange": "0.15",
-    "pctchange": "0.576%",
-    "volume": "1184396",
-    "marketCap": "2831631528.00",
+    "lastsale": "$26.96",
+    "netchange": "0.79",
+    "pctchange": "3.019%",
+    "volume": "617139",
+    "marketCap": "2917110661.00",
     "country": "Jersey",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -34834,11 +34904,11 @@
   {
     "symbol": "NVCT",
     "name": "Nuvectis Pharma Inc. Common Stock",
-    "lastsale": "$5.49",
-    "netchange": "0.03",
-    "pctchange": "0.549%",
-    "volume": "34922",
-    "marketCap": "106072142.00",
+    "lastsale": "$5.71",
+    "netchange": "0.22",
+    "pctchange": "4.007%",
+    "volume": "93882",
+    "marketCap": "110322756.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34848,11 +34918,11 @@
   {
     "symbol": "NVDA",
     "name": "NVIDIA Corporation Common Stock",
-    "lastsale": "$137.71",
-    "netchange": "4.14",
-    "pctchange": "3.099%",
-    "volume": "200462859",
-    "marketCap": "3372517900000.00",
+    "lastsale": "$140.83",
+    "netchange": "3.12",
+    "pctchange": "2.266%",
+    "volume": "195597286",
+    "marketCap": "3448926700000.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -34862,11 +34932,11 @@
   {
     "symbol": "NVEC",
     "name": "NVE Corporation Common Stock",
-    "lastsale": "$81.22",
-    "netchange": "1.46",
-    "pctchange": "1.83%",
-    "volume": "23192",
-    "marketCap": "392619104.00",
+    "lastsale": "$82.16",
+    "netchange": "0.94",
+    "pctchange": "1.157%",
+    "volume": "14384",
+    "marketCap": "397163083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -34876,11 +34946,11 @@
   {
     "symbol": "NVEE",
     "name": "NV5 Global Inc. Common Stock",
-    "lastsale": "$18.41",
-    "netchange": "-0.59",
-    "pctchange": "-3.105%",
-    "volume": "522371",
-    "marketCap": "1197923015.00",
+    "lastsale": "$18.98",
+    "netchange": "0.57",
+    "pctchange": "3.096%",
+    "volume": "354006",
+    "marketCap": "1235012429.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -34890,11 +34960,11 @@
   {
     "symbol": "NVFY",
     "name": "Nova Lifestyle Inc. Common Stock",
-    "lastsale": "$0.6012",
-    "netchange": "0.0053",
-    "pctchange": "0.889%",
-    "volume": "5674",
-    "marketCap": "4335076.00",
+    "lastsale": "$0.6299",
+    "netchange": "0.0287",
+    "pctchange": "4.774%",
+    "volume": "10047",
+    "marketCap": "4542024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -34904,11 +34974,11 @@
   {
     "symbol": "NVMI",
     "name": "Nova Ltd. Ordinary Shares",
-    "lastsale": "$244.91",
-    "netchange": "2.58",
-    "pctchange": "1.065%",
-    "volume": "107890",
-    "marketCap": "7105778820.00",
+    "lastsale": "$258.49",
+    "netchange": "13.58",
+    "pctchange": "5.545%",
+    "volume": "643292",
+    "marketCap": "7499786726.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -34918,11 +34988,11 @@
   {
     "symbol": "NVNI",
     "name": "Nvni Group Limited Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "0.07",
-    "pctchange": "4.667%",
-    "volume": "413057",
-    "marketCap": "51025000.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.12",
+    "pctchange": "-7.643%",
+    "volume": "219428",
+    "marketCap": "47125000.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34932,11 +35002,11 @@
   {
     "symbol": "NVNIW",
     "name": "Nvni Group Limited Warrants",
-    "lastsale": "$0.08",
-    "netchange": "0.001",
-    "pctchange": "1.266%",
-    "volume": "10000",
-    "marketCap": "2600000.00",
+    "lastsale": "$0.0849",
+    "netchange": "0.0049",
+    "pctchange": "6.125%",
+    "volume": "21095",
+    "marketCap": "2759250.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34946,11 +35016,11 @@
   {
     "symbol": "NVNO",
     "name": "enVVeno Medical Corporation Common Stock",
-    "lastsale": "$3.29",
-    "netchange": "0.11",
-    "pctchange": "3.459%",
-    "volume": "49285",
-    "marketCap": "57693440.00",
+    "lastsale": "$3.49",
+    "netchange": "0.20",
+    "pctchange": "6.079%",
+    "volume": "158076",
+    "marketCap": "61200640.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -34960,11 +35030,11 @@
   {
     "symbol": "NVTS",
     "name": "Navitas Semiconductor Corporation Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.05",
-    "pctchange": "-1.511%",
-    "volume": "2796506",
-    "marketCap": "608956590.00",
+    "lastsale": "$3.56",
+    "netchange": "0.30",
+    "pctchange": "9.202%",
+    "volume": "3975424",
+    "marketCap": "664995540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -34974,11 +35044,11 @@
   {
     "symbol": "NVVE",
     "name": "Nuvve Holding Corp. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "0.20",
-    "pctchange": "7.22%",
-    "volume": "24057",
-    "marketCap": "2598599.00",
+    "lastsale": "$3.25",
+    "netchange": "0.28",
+    "pctchange": "9.428%",
+    "volume": "33906",
+    "marketCap": "2843584.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -34988,11 +35058,11 @@
   {
     "symbol": "NVVEW",
     "name": "Nuvve Holding Corp. Warrant",
-    "lastsale": "$0.0166",
-    "netchange": "0.0007",
-    "pctchange": "4.403%",
-    "volume": "19615",
-    "marketCap": "14524.00",
+    "lastsale": "$0.0181",
+    "netchange": "0.0015",
+    "pctchange": "9.036%",
+    "volume": "159613",
+    "marketCap": "15837.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35002,11 +35072,11 @@
   {
     "symbol": "NVX",
     "name": "NOVONIX Limited American Depository Shares",
-    "lastsale": "$1.78",
-    "netchange": "0.06",
-    "pctchange": "3.488%",
-    "volume": "125990",
-    "marketCap": "217486390.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.19",
+    "pctchange": "-10.674%",
+    "volume": "352078",
+    "marketCap": "194271550.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -35016,11 +35086,11 @@
   {
     "symbol": "NWBI",
     "name": "Northwest Bancshares Inc. Common Stock",
-    "lastsale": "$13.16",
-    "netchange": "0.03",
-    "pctchange": "0.228%",
-    "volume": "579432",
-    "marketCap": "1676580144.00",
+    "lastsale": "$13.24",
+    "netchange": "0.08",
+    "pctchange": "0.608%",
+    "volume": "497452",
+    "marketCap": "1686772121.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Major Banks",
@@ -35030,11 +35100,11 @@
   {
     "symbol": "NWE",
     "name": "NorthWestern Energy Group Inc. Common Stock",
-    "lastsale": "$54.40",
-    "netchange": "0.13",
-    "pctchange": "0.24%",
-    "volume": "313464",
-    "marketCap": "3335493405.00",
+    "lastsale": "$55.04",
+    "netchange": "0.64",
+    "pctchange": "1.176%",
+    "volume": "246968",
+    "marketCap": "3374734504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -35044,11 +35114,11 @@
   {
     "symbol": "NWFL",
     "name": "Norwood Financial Corp. Common Stock",
-    "lastsale": "$26.25",
-    "netchange": "0.29",
-    "pctchange": "1.117%",
-    "volume": "8525",
-    "marketCap": "212408569.00",
+    "lastsale": "$26.44",
+    "netchange": "0.19",
+    "pctchange": "0.724%",
+    "volume": "8310",
+    "marketCap": "213946002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35058,11 +35128,11 @@
   {
     "symbol": "NWGL",
     "name": "Nature Wood Group Limited American Depositary Shares",
-    "lastsale": "$1.295",
-    "netchange": "-0.045",
-    "pctchange": "-3.358%",
-    "volume": "11109",
-    "marketCap": "21436349.00",
+    "lastsale": "$1.30",
+    "netchange": "0.005",
+    "pctchange": "0.386%",
+    "volume": "16297",
+    "marketCap": "21519115.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "",
@@ -35072,11 +35142,11 @@
   {
     "symbol": "NWL",
     "name": "Newell Brands Inc. Common Stock",
-    "lastsale": "$10.12",
-    "netchange": "-0.04",
-    "pctchange": "-0.394%",
-    "volume": "4361586",
-    "marketCap": "4209920000.00",
+    "lastsale": "$10.24",
+    "netchange": "0.12",
+    "pctchange": "1.186%",
+    "volume": "3529898",
+    "marketCap": "4259840000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -35086,11 +35156,11 @@
   {
     "symbol": "NWPX",
     "name": "Northwest Pipe Company Common Stock",
-    "lastsale": "$49.78",
-    "netchange": "0.57",
-    "pctchange": "1.158%",
-    "volume": "50061",
-    "marketCap": "493753434.00",
+    "lastsale": "$50.92",
+    "netchange": "1.14",
+    "pctchange": "2.29%",
+    "volume": "40623",
+    "marketCap": "505060764.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Steel/Iron Ore",
@@ -35100,11 +35170,11 @@
   {
     "symbol": "NWS",
     "name": "News Corporation Class B Common Stock",
-    "lastsale": "$30.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "387406",
-    "marketCap": "17287792322.00",
+    "lastsale": "$30.94",
+    "netchange": "0.54",
+    "pctchange": "1.776%",
+    "volume": "484526",
+    "marketCap": "17594878106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35114,11 +35184,11 @@
   {
     "symbol": "NWSA",
     "name": "News Corporation Class A Common Stock",
-    "lastsale": "$27.43",
-    "netchange": "-0.07",
-    "pctchange": "-0.255%",
-    "volume": "2505962",
-    "marketCap": "15598820506.00",
+    "lastsale": "$27.86",
+    "netchange": "0.43",
+    "pctchange": "1.568%",
+    "volume": "2166141",
+    "marketCap": "15843351779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35128,11 +35198,11 @@
   {
     "symbol": "NWTN",
     "name": "NWTN Inc. Class B Ordinary Shares",
-    "lastsale": "$0.67",
-    "netchange": "-0.0065",
-    "pctchange": "-0.961%",
-    "volume": "9496",
-    "marketCap": "191744299.00",
+    "lastsale": "$0.7041",
+    "netchange": "0.0341",
+    "pctchange": "5.09%",
+    "volume": "22936",
+    "marketCap": "201503225.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35142,11 +35212,11 @@
   {
     "symbol": "NWTNW",
     "name": "NWTN Inc. Warrant",
-    "lastsale": "$0.025",
-    "netchange": "0.001",
-    "pctchange": "4.167%",
-    "volume": "48234",
-    "marketCap": "7154638.00",
+    "lastsale": "$0.02",
+    "netchange": "-0.005",
+    "pctchange": "-20.00%",
+    "volume": "39401",
+    "marketCap": "5723710.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35156,11 +35226,11 @@
   {
     "symbol": "NXGL",
     "name": "NexGel Inc Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-0.11",
-    "pctchange": "-3.047%",
-    "volume": "27957",
-    "marketCap": "23767720.00",
+    "lastsale": "$3.37",
+    "netchange": "-0.13",
+    "pctchange": "-3.714%",
+    "volume": "107270",
+    "marketCap": "22884918.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35184,11 +35254,11 @@
   {
     "symbol": "NXL",
     "name": "Nexalin Technology Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "399794",
-    "marketCap": "40642672.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.34",
+    "pctchange": "-10.759%",
+    "volume": "400663",
+    "marketCap": "36269726.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35212,11 +35282,11 @@
   {
     "symbol": "NXPI",
     "name": "NXP Semiconductors N.V. Common Stock",
-    "lastsale": "$215.36",
-    "netchange": "4.60",
-    "pctchange": "2.183%",
-    "volume": "1921243",
-    "marketCap": "54734945709.00",
+    "lastsale": "$214.88",
+    "netchange": "-0.48",
+    "pctchange": "-0.223%",
+    "volume": "3237299",
+    "marketCap": "54612951030.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -35226,11 +35296,11 @@
   {
     "symbol": "NXPL",
     "name": "NextPlat Corp Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.02",
-    "pctchange": "1.835%",
-    "volume": "82251",
-    "marketCap": "28818987.00",
+    "lastsale": "$1.25",
+    "netchange": "0.14",
+    "pctchange": "12.613%",
+    "volume": "122018",
+    "marketCap": "32453814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35240,11 +35310,11 @@
   {
     "symbol": "NXPLW",
     "name": "NextPlat Corp Warrants",
-    "lastsale": "$0.1775",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4953",
-    "marketCap": "4608442.00",
+    "lastsale": "$0.122",
+    "netchange": "-0.0555",
+    "pctchange": "-31.268%",
+    "volume": "1200",
+    "marketCap": "3167492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35254,11 +35324,11 @@
   {
     "symbol": "NXST",
     "name": "Nexstar Media Group Inc. Common Stock",
-    "lastsale": "$152.86",
-    "netchange": "1.18",
-    "pctchange": "0.778%",
-    "volume": "190145",
-    "marketCap": "4742013443.00",
+    "lastsale": "$153.57",
+    "netchange": "0.71",
+    "pctchange": "0.464%",
+    "volume": "265589",
+    "marketCap": "4764039019.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Broadcasting",
@@ -35268,11 +35338,11 @@
   {
     "symbol": "NXT",
     "name": "Nextracker Inc. Class A Common Stock",
-    "lastsale": "$44.19",
-    "netchange": "-1.08",
-    "pctchange": "-2.386%",
-    "volume": "2189211",
-    "marketCap": "6431787022.00",
+    "lastsale": "$42.48",
+    "netchange": "-1.71",
+    "pctchange": "-3.87%",
+    "volume": "2585142",
+    "marketCap": "6182899133.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -35282,11 +35352,11 @@
   {
     "symbol": "NXTC",
     "name": "NextCure Inc. Common Stock",
-    "lastsale": "$0.789",
-    "netchange": "0.023",
-    "pctchange": "3.003%",
-    "volume": "35912",
-    "marketCap": "22097274.00",
+    "lastsale": "$0.8077",
+    "netchange": "0.0187",
+    "pctchange": "2.37%",
+    "volume": "78981",
+    "marketCap": "22620999.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35296,11 +35366,11 @@
   {
     "symbol": "NXTT",
     "name": "Next Technology Holding Inc. Ordinary Shares",
-    "lastsale": "$2.82",
-    "netchange": "0.34",
-    "pctchange": "13.71%",
-    "volume": "52828",
-    "marketCap": "19673476.00",
+    "lastsale": "$2.92",
+    "netchange": "0.10",
+    "pctchange": "3.546%",
+    "volume": "51496",
+    "marketCap": "20371117.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35310,11 +35380,11 @@
   {
     "symbol": "NXU",
     "name": "Nxu Inc. Class A Common Stock",
-    "lastsale": "$0.55",
-    "netchange": "-0.0309",
-    "pctchange": "-5.319%",
-    "volume": "1477568",
-    "marketCap": "8861192.00",
+    "lastsale": "$0.56",
+    "netchange": "0.01",
+    "pctchange": "1.818%",
+    "volume": "537701",
+    "marketCap": "9022304.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -35324,11 +35394,11 @@
   {
     "symbol": "NYAX",
     "name": "Nayax Ltd. Ordinary Shares",
-    "lastsale": "$35.68",
-    "netchange": "0.99",
-    "pctchange": "2.854%",
-    "volume": "5230",
-    "marketCap": "1293756800.00",
+    "lastsale": "$34.31",
+    "netchange": "-1.37",
+    "pctchange": "-3.84%",
+    "volume": "7134",
+    "marketCap": "1244080600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35338,11 +35408,11 @@
   {
     "symbol": "NYMT",
     "name": "New York Mortgage Trust Inc. Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "0.04",
-    "pctchange": "0.675%",
-    "volume": "434314",
-    "marketCap": "540759311.00",
+    "lastsale": "$6.00",
+    "netchange": "0.03",
+    "pctchange": "0.503%",
+    "volume": "430428",
+    "marketCap": "543476694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35352,10 +35422,10 @@
   {
     "symbol": "NYMTG",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2030",
-    "lastsale": "$25.15",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "6322",
+    "lastsale": "$25.20",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "23085",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35366,11 +35436,11 @@
   {
     "symbol": "NYMTI",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.1335",
-    "netchange": "0.0335",
-    "pctchange": "0.133%",
-    "volume": "3718",
-    "marketCap": "2276578581.00",
+    "lastsale": "$25.27",
+    "netchange": "0.1365",
+    "pctchange": "0.543%",
+    "volume": "13622",
+    "marketCap": "2288942676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35380,11 +35450,11 @@
   {
     "symbol": "NYMTL",
     "name": "New York Mortgage Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$21.86",
-    "netchange": "-0.04",
-    "pctchange": "-0.183%",
-    "volume": "1648",
-    "marketCap": "1980066755.00",
+    "lastsale": "$22.09",
+    "netchange": "0.23",
+    "pctchange": "1.052%",
+    "volume": "7959",
+    "marketCap": "2000900028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35394,11 +35464,11 @@
   {
     "symbol": "NYMTM",
     "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.91",
-    "netchange": "-0.14",
-    "pctchange": "-0.559%",
-    "volume": "16344",
-    "marketCap": "2256334075.00",
+    "lastsale": "$25.07",
+    "netchange": "0.16",
+    "pctchange": "0.642%",
+    "volume": "32024",
+    "marketCap": "2270826786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35408,11 +35478,11 @@
   {
     "symbol": "NYMTN",
     "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.08",
-    "netchange": "0.19",
-    "pctchange": "0.868%",
-    "volume": "2037",
-    "marketCap": "1999994234.00",
+    "lastsale": "$22.50",
+    "netchange": "0.42",
+    "pctchange": "1.902%",
+    "volume": "21631",
+    "marketCap": "2038037603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35422,11 +35492,11 @@
   {
     "symbol": "NYMTZ",
     "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$19.12",
-    "netchange": "-0.09",
-    "pctchange": "-0.469%",
-    "volume": "18328",
-    "marketCap": "1731879065.00",
+    "lastsale": "$19.38",
+    "netchange": "0.26",
+    "pctchange": "1.36%",
+    "volume": "13472",
+    "marketCap": "1755429722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35436,11 +35506,11 @@
   {
     "symbol": "NYXH",
     "name": "Nyxoah SA Ordinary Shares",
-    "lastsale": "$10.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "104555",
-    "marketCap": "312680600.00",
+    "lastsale": "$10.83",
+    "netchange": "-0.08",
+    "pctchange": "-0.733%",
+    "volume": "76054",
+    "marketCap": "310387800.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35450,11 +35520,11 @@
   {
     "symbol": "OABI",
     "name": "OmniAb Inc. Common Stock",
-    "lastsale": "$3.21",
-    "netchange": "0.03",
-    "pctchange": "0.943%",
-    "volume": "309079",
-    "marketCap": "388450391.00",
+    "lastsale": "$3.22",
+    "netchange": "0.01",
+    "pctchange": "0.312%",
+    "volume": "820958",
+    "marketCap": "389660517.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35478,10 +35548,10 @@
   {
     "symbol": "OACC",
     "name": "Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share",
-    "lastsale": "$9.98",
+    "lastsale": "$9.99",
     "netchange": "0.01",
     "pctchange": "0.10%",
-    "volume": "34324",
+    "volume": "61927",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35492,10 +35562,10 @@
   {
     "symbol": "OACCU",
     "name": "Oaktree Acquisition Corp. III Life Sciences Unit",
-    "lastsale": "$10.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
+    "lastsale": "$10.1799",
+    "netchange": "-0.0101",
+    "pctchange": "-0.099%",
+    "volume": "225",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35506,10 +35576,10 @@
   {
     "symbol": "OACCW",
     "name": "Oaktree Acquisition Corp. III Life Sciences Warrant",
-    "lastsale": "$0.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "270",
+    "lastsale": "$0.7477",
+    "netchange": "-0.0023",
+    "pctchange": "-0.307%",
+    "volume": "9720",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35523,7 +35593,7 @@
     "lastsale": "$11.41",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "101",
+    "volume": "112",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35531,27 +35601,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/oaku"
   },
-  {
-    "symbol": "OAKUR",
-    "name": "Oak Woods Acquisition Corporation Right",
-    "lastsale": "$0.14",
-    "netchange": "-0.04",
-    "pctchange": "-22.222%",
-    "volume": "719",
-    "marketCap": "0.00",
-    "country": "Canada",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/oakur"
-  },
   {
     "symbol": "OAKUW",
     "name": "Oak Woods Acquisition Corporation Warrant",
     "lastsale": "$0.04",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "15191",
+    "volume": "8302",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35562,11 +35618,11 @@
   {
     "symbol": "OB",
     "name": "Outbrain Inc. Common Stock",
-    "lastsale": "$6.47",
-    "netchange": "0.05",
-    "pctchange": "0.779%",
-    "volume": "165732",
-    "marketCap": "321231353.00",
+    "lastsale": "$6.61",
+    "netchange": "0.14",
+    "pctchange": "2.164%",
+    "volume": "154545",
+    "marketCap": "328182263.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -35576,11 +35632,11 @@
   {
     "symbol": "OBIO",
     "name": "Orchestra BioMed Holdings Inc. Ordinary Shares",
-    "lastsale": "$5.28",
-    "netchange": "-0.16",
-    "pctchange": "-2.941%",
-    "volume": "58599",
-    "marketCap": "200711417.00",
+    "lastsale": "$5.17",
+    "netchange": "-0.11",
+    "pctchange": "-2.083%",
+    "volume": "112121",
+    "marketCap": "196529929.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35590,11 +35646,11 @@
   {
     "symbol": "OBLG",
     "name": "Oblong Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "0.11",
-    "pctchange": "3.152%",
-    "volume": "32219",
-    "marketCap": "4121734.00",
+    "lastsale": "$3.40",
+    "netchange": "-0.20",
+    "pctchange": "-5.556%",
+    "volume": "45056",
+    "marketCap": "3892748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -35604,11 +35660,11 @@
   {
     "symbol": "OBT",
     "name": "Orange County Bancorp Inc. Common Stock",
-    "lastsale": "$26.55",
-    "netchange": "-0.18",
-    "pctchange": "-0.673%",
-    "volume": "29154",
-    "marketCap": "301296091.00",
+    "lastsale": "$26.72",
+    "netchange": "0.17",
+    "pctchange": "0.64%",
+    "volume": "32579",
+    "marketCap": "303225293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35618,11 +35674,11 @@
   {
     "symbol": "OCC",
     "name": "Optical Cable Corporation Common Stock",
-    "lastsale": "$4.86",
-    "netchange": "0.06",
-    "pctchange": "1.25%",
-    "volume": "24145",
-    "marketCap": "39950872.00",
+    "lastsale": "$4.78",
+    "netchange": "-0.08",
+    "pctchange": "-1.646%",
+    "volume": "65121",
+    "marketCap": "39293244.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35632,11 +35688,11 @@
   {
     "symbol": "OCCI",
     "name": "OFS Credit Company Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "-0.07",
-    "pctchange": "-0.955%",
-    "volume": "484772",
-    "marketCap": "84335863.00",
+    "lastsale": "$7.13",
+    "netchange": "-0.015",
+    "pctchange": "-0.21%",
+    "volume": "374678",
+    "marketCap": "82825716.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35646,10 +35702,10 @@
   {
     "symbol": "OCCIM",
     "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock",
-    "lastsale": "$25.08",
-    "netchange": "-0.0099",
-    "pctchange": "-0.039%",
-    "volume": "2473",
+    "lastsale": "$24.82",
+    "netchange": "-0.0959",
+    "pctchange": "-0.385%",
+    "volume": "3472",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35660,11 +35716,11 @@
   {
     "symbol": "OCCIN",
     "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026",
-    "lastsale": "$23.7495",
-    "netchange": "-0.0305",
-    "pctchange": "-0.128%",
-    "volume": "134",
-    "marketCap": "275886304.00",
+    "lastsale": "$23.846",
+    "netchange": "0.2059",
+    "pctchange": "0.871%",
+    "volume": "2979",
+    "marketCap": "277007297.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35674,11 +35730,11 @@
   {
     "symbol": "OCCIO",
     "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock",
-    "lastsale": "$24.7299",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "1155",
-    "marketCap": "287275131.00",
+    "lastsale": "$24.8669",
+    "netchange": "0.2646",
+    "pctchange": "1.076%",
+    "volume": "735",
+    "marketCap": "288866593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35688,11 +35744,11 @@
   {
     "symbol": "OCEA",
     "name": "Ocean Biomedical Inc. Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "-0.034",
-    "pctchange": "-5.923%",
-    "volume": "105051",
-    "marketCap": "18829059.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.06",
+    "pctchange": "-11.111%",
+    "volume": "302733",
+    "marketCap": "16736941.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35702,11 +35758,11 @@
   {
     "symbol": "OCEAW",
     "name": "Ocean Biomediacal Inc. Warrants",
-    "lastsale": "$0.0301",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
-    "marketCap": "1049546.00",
+    "lastsale": "$0.029",
+    "netchange": "-0.0011",
+    "pctchange": "-3.654%",
+    "volume": "24654",
+    "marketCap": "1011190.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35716,11 +35772,11 @@
   {
     "symbol": "OCFC",
     "name": "OceanFirst Financial Corp. Common Stock",
-    "lastsale": "$18.76",
-    "netchange": "0.11",
-    "pctchange": "0.59%",
-    "volume": "201961",
-    "marketCap": "1096788655.00",
+    "lastsale": "$19.15",
+    "netchange": "0.39",
+    "pctchange": "2.079%",
+    "volume": "269506",
+    "marketCap": "1119589698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35730,11 +35786,11 @@
   {
     "symbol": "OCFCP",
     "name": "OceanFirst Financial Corp. Depositary Shares",
-    "lastsale": "$25.32",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "1077",
-    "marketCap": "1480313898.00",
+    "lastsale": "$25.315",
+    "netchange": "-0.005",
+    "pctchange": "-0.02%",
+    "volume": "2789",
+    "marketCap": "1480021577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35744,11 +35800,11 @@
   {
     "symbol": "OCG",
     "name": "Oriental Culture Holding LTD Ordinary Shares",
-    "lastsale": "$1.18",
-    "netchange": "-0.1022",
-    "pctchange": "-7.971%",
-    "volume": "10825",
-    "marketCap": "5392600.00",
+    "lastsale": "$1.175",
+    "netchange": "-0.005",
+    "pctchange": "-0.424%",
+    "volume": "18148",
+    "marketCap": "5369750.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -35758,11 +35814,11 @@
   {
     "symbol": "OCGN",
     "name": "Ocugen Inc. Common Stock",
-    "lastsale": "$0.71",
-    "netchange": "-0.005",
-    "pctchange": "-0.699%",
-    "volume": "4944296",
-    "marketCap": "206837399.00",
+    "lastsale": "$0.7497",
+    "netchange": "0.0397",
+    "pctchange": "5.592%",
+    "volume": "5785961",
+    "marketCap": "218402814.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -35772,11 +35828,11 @@
   {
     "symbol": "OCS",
     "name": "Oculis Holding AG Ordinary shares",
-    "lastsale": "$22.74",
-    "netchange": "0.53",
-    "pctchange": "2.386%",
-    "volume": "71519",
-    "marketCap": "949395000.00",
+    "lastsale": "$22.64",
+    "netchange": "-0.10",
+    "pctchange": "-0.44%",
+    "volume": "42767",
+    "marketCap": "945220000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35786,11 +35842,11 @@
   {
     "symbol": "OCSAW",
     "name": "Oculis Holding AG Warrants",
-    "lastsale": "$11.10",
-    "netchange": "0.56",
-    "pctchange": "5.313%",
-    "volume": "13173",
-    "marketCap": "463425000.00",
+    "lastsale": "$11.02",
+    "netchange": "-0.08",
+    "pctchange": "-0.721%",
+    "volume": "2294",
+    "marketCap": "460085000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35800,11 +35856,11 @@
   {
     "symbol": "OCSL",
     "name": "Oaktree Specialty Lending Corporation Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "592513",
-    "marketCap": "1289606602.00",
+    "lastsale": "$15.72",
+    "netchange": "0.04",
+    "pctchange": "0.255%",
+    "volume": "1033668",
+    "marketCap": "1292896415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -35814,11 +35870,11 @@
   {
     "symbol": "OCTO",
     "name": "Eightco Holdings Inc. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.09",
-    "pctchange": "5.455%",
-    "volume": "34968",
-    "marketCap": "4247972.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.04",
+    "pctchange": "-2.299%",
+    "volume": "36408",
+    "marketCap": "4150317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -35828,11 +35884,11 @@
   {
     "symbol": "OCUL",
     "name": "Ocular Therapeutix Inc. Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.497%",
-    "volume": "519711",
-    "marketCap": "1259311590.00",
+    "lastsale": "$8.09",
+    "netchange": "0.08",
+    "pctchange": "0.999%",
+    "volume": "563438",
+    "marketCap": "1271888984.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35842,11 +35898,11 @@
   {
     "symbol": "OCX",
     "name": "Oncocyte Corporation Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.952%",
-    "volume": "28120",
-    "marketCap": "35017314.00",
+    "lastsale": "$2.12",
+    "netchange": "0.04",
+    "pctchange": "1.923%",
+    "volume": "98982",
+    "marketCap": "35690724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -35856,11 +35912,11 @@
   {
     "symbol": "ODD",
     "name": "ODDITY Tech Ltd. Class A Ordinary Shares",
-    "lastsale": "$44.87",
-    "netchange": "1.03",
-    "pctchange": "2.349%",
-    "volume": "297594",
-    "marketCap": "2551607707.00",
+    "lastsale": "$45.06",
+    "netchange": "0.19",
+    "pctchange": "0.423%",
+    "volume": "251547",
+    "marketCap": "2562412376.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Package Goods/Cosmetics",
@@ -35870,11 +35926,11 @@
   {
     "symbol": "ODFL",
     "name": "Old Dominion Freight Line Inc. Common Stock",
-    "lastsale": "$189.55",
-    "netchange": "-0.37",
-    "pctchange": "-0.195%",
-    "volume": "1306991",
-    "marketCap": "40468457949.00",
+    "lastsale": "$190.43",
+    "netchange": "0.88",
+    "pctchange": "0.464%",
+    "volume": "1440205",
+    "marketCap": "40656335780.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Trucking Freight/Courier Services",
@@ -35884,11 +35940,11 @@
   {
     "symbol": "ODP",
     "name": "The ODP Corporation Common Stock",
-    "lastsale": "$24.78",
-    "netchange": "0.42",
-    "pctchange": "1.724%",
-    "volume": "285423",
-    "marketCap": "746328847.00",
+    "lastsale": "$24.46",
+    "netchange": "-0.32",
+    "pctchange": "-1.291%",
+    "volume": "488992",
+    "marketCap": "736691025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -35898,11 +35954,11 @@
   {
     "symbol": "ODVWZ",
     "name": "Osisko Development Corp. Warrant expiring 5/27/2027",
-    "lastsale": "$0.10",
-    "netchange": "-0.028",
-    "pctchange": "-21.875%",
-    "volume": "10067",
-    "marketCap": "13658023.00",
+    "lastsale": "$0.13",
+    "netchange": "0.03",
+    "pctchange": "30.00%",
+    "volume": "5800",
+    "marketCap": "17755430.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -35912,11 +35968,11 @@
   {
     "symbol": "OESX",
     "name": "Orion Energy Systems Inc. Common Stock",
-    "lastsale": "$0.8391",
-    "netchange": "-0.0001",
-    "pctchange": "-0.012%",
-    "volume": "26220",
-    "marketCap": "27612038.00",
+    "lastsale": "$0.818",
+    "netchange": "-0.0211",
+    "pctchange": "-2.515%",
+    "volume": "59988",
+    "marketCap": "26917706.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -35926,11 +35982,11 @@
   {
     "symbol": "OFIX",
     "name": "Orthofix Medical Inc. Common Stock (DE)",
-    "lastsale": "$18.13",
-    "netchange": "0.20",
-    "pctchange": "1.115%",
-    "volume": "100364",
-    "marketCap": "692823210.00",
+    "lastsale": "$18.36",
+    "netchange": "0.23",
+    "pctchange": "1.269%",
+    "volume": "128087",
+    "marketCap": "701612473.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -35940,11 +35996,11 @@
   {
     "symbol": "OFLX",
     "name": "Omega Flex Inc. Common Stock",
-    "lastsale": "$40.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7985",
-    "marketCap": "411545508.00",
+    "lastsale": "$41.64",
+    "netchange": "0.87",
+    "pctchange": "2.134%",
+    "volume": "17809",
+    "marketCap": "420327568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -35954,11 +36010,11 @@
   {
     "symbol": "OFS",
     "name": "OFS Capital Corporation Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "-0.02",
-    "pctchange": "-0.248%",
-    "volume": "28723",
-    "marketCap": "107854528.00",
+    "lastsale": "$8.07",
+    "netchange": "0.02",
+    "pctchange": "0.248%",
+    "volume": "18375",
+    "marketCap": "108122489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -35969,9 +36025,9 @@
     "symbol": "OFSSH",
     "name": "OFS Capital Corporation 4.95% Notes due 2028",
     "lastsale": "$22.58",
-    "netchange": "0.07",
-    "pctchange": "0.311%",
-    "volume": "200",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1339",
     "marketCap": "302528601.00",
     "country": "United States",
     "ipoyear": "",
@@ -35982,11 +36038,11 @@
   {
     "symbol": "OGI",
     "name": "Organigram Holdings Inc. Common Shares",
-    "lastsale": "$1.55",
-    "netchange": "-0.02",
-    "pctchange": "-1.274%",
-    "volume": "250843",
-    "marketCap": "195542843.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.01",
+    "pctchange": "-0.645%",
+    "volume": "245736",
+    "marketCap": "194281276.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35996,11 +36052,11 @@
   {
     "symbol": "OKTA",
     "name": "Okta Inc. Class A Common Stock",
-    "lastsale": "$87.29",
-    "netchange": "1.62",
-    "pctchange": "1.891%",
-    "volume": "3365375",
-    "marketCap": "14957565991.00",
+    "lastsale": "$89.40",
+    "netchange": "2.11",
+    "pctchange": "2.417%",
+    "volume": "2699177",
+    "marketCap": "15319124752.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -36010,11 +36066,11 @@
   {
     "symbol": "OKUR",
     "name": "OnKure Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "-0.22",
-    "pctchange": "-3.661%",
-    "volume": "89693",
-    "marketCap": "77235224.00",
+    "lastsale": "$5.90",
+    "netchange": "0.11",
+    "pctchange": "1.90%",
+    "volume": "49047",
+    "marketCap": "78702560.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36025,9 +36081,9 @@
     "symbol": "OKYO",
     "name": "OKYO Pharma Limited Ordinary Shares",
     "lastsale": "$1.04",
-    "netchange": "-0.005",
-    "pctchange": "-0.478%",
-    "volume": "62868",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59789",
     "marketCap": "35193600.00",
     "country": "Guernsey",
     "ipoyear": "2022",
@@ -36038,11 +36094,11 @@
   {
     "symbol": "OLB",
     "name": "The OLB Group Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "0.076",
-    "pctchange": "4.099%",
-    "volume": "2654",
-    "marketCap": "4154053.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.09",
+    "pctchange": "-4.663%",
+    "volume": "6490",
+    "marketCap": "3960341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36052,11 +36108,11 @@
   {
     "symbol": "OLED",
     "name": "Universal Display Corporation Common Stock",
-    "lastsale": "$149.24",
-    "netchange": "2.12",
-    "pctchange": "1.441%",
-    "volume": "1032582",
-    "marketCap": "7083140530.00",
+    "lastsale": "$150.09",
+    "netchange": "0.85",
+    "pctchange": "0.57%",
+    "volume": "875408",
+    "marketCap": "7123482727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36066,11 +36122,11 @@
   {
     "symbol": "OLLI",
     "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock",
-    "lastsale": "$106.86",
-    "netchange": "2.38",
-    "pctchange": "2.278%",
-    "volume": "1397542",
-    "marketCap": "6548047290.00",
+    "lastsale": "$113.66",
+    "netchange": "6.80",
+    "pctchange": "6.363%",
+    "volume": "1546517",
+    "marketCap": "6964730067.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Department/Specialty Retail Stores",
@@ -36080,11 +36136,11 @@
   {
     "symbol": "OLMA",
     "name": "Olema Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.38",
-    "pctchange": "7.197%",
-    "volume": "1699173",
-    "marketCap": "324305803.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.16",
+    "pctchange": "-2.827%",
+    "volume": "1067648",
+    "marketCap": "315138148.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36094,11 +36150,11 @@
   {
     "symbol": "OLPX",
     "name": "Olaplex Holdings Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "882354",
-    "marketCap": "1047418026.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.01",
+    "pctchange": "-0.633%",
+    "volume": "1002649",
+    "marketCap": "1040788798.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -36108,11 +36164,11 @@
   {
     "symbol": "OM",
     "name": "Outset Medical Inc. Common Stock",
-    "lastsale": "$0.79",
-    "netchange": "-0.0282",
-    "pctchange": "-3.447%",
-    "volume": "994807",
-    "marketCap": "41508199.00",
+    "lastsale": "$0.8069",
+    "netchange": "0.0169",
+    "pctchange": "2.139%",
+    "volume": "1105482",
+    "marketCap": "42396159.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -36122,11 +36178,11 @@
   {
     "symbol": "OMAB",
     "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS",
-    "lastsale": "$76.64",
-    "netchange": "0.93",
-    "pctchange": "1.228%",
-    "volume": "31638",
-    "marketCap": "3699503082.00",
+    "lastsale": "$77.48",
+    "netchange": "0.84",
+    "pctchange": "1.096%",
+    "volume": "32015",
+    "marketCap": "3740050871.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -36137,9 +36193,9 @@
     "symbol": "OMCC",
     "name": "Old Market Capital Corporation Common Stock",
     "lastsale": "$6.60",
-    "netchange": "-0.1513",
-    "pctchange": "-2.241%",
-    "volume": "2216",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "412",
     "marketCap": "83820000.00",
     "country": "United States",
     "ipoyear": "",
@@ -36150,11 +36206,11 @@
   {
     "symbol": "OMCL",
     "name": "Omnicell Inc. Common Stock ($0.001 par value)",
-    "lastsale": "$42.57",
-    "netchange": "0.43",
-    "pctchange": "1.02%",
-    "volume": "255723",
-    "marketCap": "1971707240.00",
+    "lastsale": "$42.91",
+    "netchange": "0.34",
+    "pctchange": "0.799%",
+    "volume": "390264",
+    "marketCap": "1987454961.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Manufacturing",
@@ -36164,11 +36220,11 @@
   {
     "symbol": "OMER",
     "name": "Omeros Corporation Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.15",
-    "pctchange": "1.634%",
-    "volume": "522245",
-    "marketCap": "540671261.00",
+    "lastsale": "$9.15",
+    "netchange": "-0.18",
+    "pctchange": "-1.929%",
+    "volume": "370055",
+    "marketCap": "530240304.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36178,11 +36234,11 @@
   {
     "symbol": "OMEX",
     "name": "Odyssey Marine Exploration Inc. Common Stock",
-    "lastsale": "$0.7029",
-    "netchange": "0.0441",
-    "pctchange": "6.694%",
-    "volume": "605346",
-    "marketCap": "15274277.00",
+    "lastsale": "$0.682",
+    "netchange": "-0.0209",
+    "pctchange": "-2.973%",
+    "volume": "358620",
+    "marketCap": "14820112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36192,11 +36248,11 @@
   {
     "symbol": "OMGA",
     "name": "Omega Therapeutics Inc. Common Stock",
-    "lastsale": "$0.549",
-    "netchange": "-0.0172",
-    "pctchange": "-3.038%",
-    "volume": "199601",
-    "marketCap": "30396051.00",
+    "lastsale": "$0.50",
+    "netchange": "-0.049",
+    "pctchange": "-8.925%",
+    "volume": "510144",
+    "marketCap": "27683107.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36206,11 +36262,11 @@
   {
     "symbol": "OMH",
     "name": "Ohmyhome Limited Ordinary Shares",
-    "lastsale": "$0.34",
-    "netchange": "0.0075",
-    "pctchange": "2.256%",
-    "volume": "71793",
-    "marketCap": "7746937.00",
+    "lastsale": "$0.3395",
+    "netchange": "-0.0005",
+    "pctchange": "-0.147%",
+    "volume": "54792",
+    "marketCap": "7735545.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36223,7 +36279,7 @@
     "lastsale": "$19.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "701",
+    "volume": "4121",
     "marketCap": "49482125.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -36234,11 +36290,11 @@
   {
     "symbol": "ON",
     "name": "ON Semiconductor Corporation Common Stock",
-    "lastsale": "$54.63",
-    "netchange": "1.12",
-    "pctchange": "2.093%",
-    "volume": "7294110",
-    "marketCap": "23261314038.00",
+    "lastsale": "$55.61",
+    "netchange": "0.98",
+    "pctchange": "1.794%",
+    "volume": "6332393",
+    "marketCap": "23678595527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36248,11 +36304,11 @@
   {
     "symbol": "ONB",
     "name": "Old National Bancorp Common Stock",
-    "lastsale": "$22.93",
-    "netchange": "0.23",
-    "pctchange": "1.013%",
-    "volume": "6089777",
-    "marketCap": "7314027960.00",
+    "lastsale": "$23.66",
+    "netchange": "0.73",
+    "pctchange": "3.184%",
+    "volume": "4848521",
+    "marketCap": "7546877520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36262,11 +36318,11 @@
   {
     "symbol": "ONBPO",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock",
-    "lastsale": "$25.0313",
-    "netchange": "-0.1087",
-    "pctchange": "-0.432%",
-    "volume": "2974",
-    "marketCap": "7984283824.00",
+    "lastsale": "$25.29",
+    "netchange": "0.2587",
+    "pctchange": "1.034%",
+    "volume": "1169",
+    "marketCap": "8066801880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36276,11 +36332,11 @@
   {
     "symbol": "ONBPP",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock",
-    "lastsale": "$25.15",
-    "netchange": "0.09",
-    "pctchange": "0.359%",
-    "volume": "1902",
-    "marketCap": "8022145800.00",
+    "lastsale": "$25.20",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "4454",
+    "marketCap": "8038094400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36290,11 +36346,11 @@
   {
     "symbol": "ONC",
     "name": "BeiGene Ltd. American Depositary Shares",
-    "lastsale": "$210.08",
-    "netchange": "4.74",
-    "pctchange": "2.308%",
-    "volume": "490042",
-    "marketCap": "22398314692.00",
+    "lastsale": "$218.70",
+    "netchange": "8.62",
+    "pctchange": "4.103%",
+    "volume": "521070",
+    "marketCap": "23317362068.00",
     "country": "Cayman Islands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36304,11 +36360,11 @@
   {
     "symbol": "ONCO",
     "name": "Onconetix Inc. Common Stock",
-    "lastsale": "$0.53",
-    "netchange": "0.0173",
-    "pctchange": "3.374%",
-    "volume": "374756",
-    "marketCap": "4396209.00",
+    "lastsale": "$0.54",
+    "netchange": "0.01",
+    "pctchange": "1.887%",
+    "volume": "374794",
+    "marketCap": "4479156.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36318,11 +36374,11 @@
   {
     "symbol": "ONCY",
     "name": "Oncolytics Biotech Inc. Common Shares",
-    "lastsale": "$0.791",
-    "netchange": "-0.0475",
-    "pctchange": "-5.665%",
-    "volume": "1616199",
-    "marketCap": "60895952.00",
+    "lastsale": "$0.836",
+    "netchange": "0.045",
+    "pctchange": "5.689%",
+    "volume": "2279621",
+    "marketCap": "64360324.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36332,11 +36388,11 @@
   {
     "symbol": "ONDS",
     "name": "Ondas Holdings Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.13",
-    "pctchange": "-5.909%",
-    "volume": "3886855",
-    "marketCap": "159995597.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.06",
+    "pctchange": "-2.899%",
+    "volume": "4704154",
+    "marketCap": "155358044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -36346,11 +36402,11 @@
   {
     "symbol": "ONEG",
     "name": "OneConstruction Group Limited Ordinary Shares",
-    "lastsale": "$2.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10758",
-    "marketCap": "34710000.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.17",
+    "pctchange": "-6.367%",
+    "volume": "72381",
+    "marketCap": "32500000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -36360,11 +36416,11 @@
   {
     "symbol": "ONEW",
     "name": "OneWater Marine Inc. Class A Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "-0.23",
-    "pctchange": "-1.426%",
-    "volume": "98804",
-    "marketCap": "258477332.00",
+    "lastsale": "$16.02",
+    "netchange": "0.12",
+    "pctchange": "0.755%",
+    "volume": "57468",
+    "marketCap": "260428105.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto & Home Supply Stores",
@@ -36374,25 +36430,39 @@
   {
     "symbol": "ONFO",
     "name": "Onfolio Holdings Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.787%",
-    "volume": "10133",
-    "marketCap": "6460519.00",
+    "lastsale": "$1.30",
+    "netchange": "0.04",
+    "pctchange": "3.175%",
+    "volume": "2007",
+    "marketCap": "6665615.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/onfo"
   },
+  {
+    "symbol": "ONFOW",
+    "name": "Onfolio Holdings Inc. Warrant",
+    "lastsale": "$0.2279",
+    "netchange": "0.0056",
+    "pctchange": "2.519%",
+    "volume": "1456",
+    "marketCap": "1168534.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/onfow"
+  },
   {
     "symbol": "ONMD",
     "name": "OneMedNet Corp Class A Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.07",
-    "pctchange": "6.422%",
-    "volume": "90214",
-    "marketCap": "32465415.00",
+    "lastsale": "$1.35",
+    "netchange": "0.19",
+    "pctchange": "16.379%",
+    "volume": "190754",
+    "marketCap": "37783026.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36402,11 +36472,11 @@
   {
     "symbol": "ONMDW",
     "name": "OneMedNet Corp Warrant",
-    "lastsale": "$0.0281",
-    "netchange": "0.0011",
-    "pctchange": "4.074%",
-    "volume": "250",
-    "marketCap": "786447.00",
+    "lastsale": "$0.0317",
+    "netchange": "0.0036",
+    "pctchange": "12.811%",
+    "volume": "16705",
+    "marketCap": "887201.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36416,11 +36486,11 @@
   {
     "symbol": "ONVO",
     "name": "Organovo Holdings Inc. Common Stock",
-    "lastsale": "$0.387",
-    "netchange": "0.027",
-    "pctchange": "7.50%",
-    "volume": "144420",
-    "marketCap": "5946575.00",
+    "lastsale": "$0.384",
+    "netchange": "-0.003",
+    "pctchange": "-0.775%",
+    "volume": "152005",
+    "marketCap": "5900477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36430,11 +36500,11 @@
   {
     "symbol": "OP",
     "name": "OceanPal Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.0199",
-    "pctchange": "-1.605%",
-    "volume": "12354",
-    "marketCap": "9087293.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.09",
+    "pctchange": "-7.377%",
+    "volume": "38757",
+    "marketCap": "8416919.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36444,11 +36514,11 @@
   {
     "symbol": "OPAL",
     "name": "OPAL Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "123065",
-    "marketCap": "544409819.00",
+    "lastsale": "$3.26",
+    "netchange": "0.11",
+    "pctchange": "3.492%",
+    "volume": "167713",
+    "marketCap": "563420956.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -36458,11 +36528,11 @@
   {
     "symbol": "OPBK",
     "name": "OP Bancorp Common Stock",
-    "lastsale": "$15.69",
-    "netchange": "0.04",
-    "pctchange": "0.256%",
-    "volume": "24502",
-    "marketCap": "232395118.00",
+    "lastsale": "$15.96",
+    "netchange": "0.27",
+    "pctchange": "1.721%",
+    "volume": "22303",
+    "marketCap": "236394269.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -36472,11 +36542,11 @@
   {
     "symbol": "OPCH",
     "name": "Option Care Health Inc. Common Stock",
-    "lastsale": "$29.16",
-    "netchange": "-0.16",
-    "pctchange": "-0.546%",
-    "volume": "1265576",
-    "marketCap": "4962484900.00",
+    "lastsale": "$29.47",
+    "netchange": "0.31",
+    "pctchange": "1.063%",
+    "volume": "2981872",
+    "marketCap": "5015241084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -36486,11 +36556,11 @@
   {
     "symbol": "OPEN",
     "name": "Opendoor Technologies Inc Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.10",
-    "pctchange": "-6.494%",
-    "volume": "41347268",
-    "marketCap": "1029700441.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.04",
+    "pctchange": "-2.778%",
+    "volume": "41249273",
+    "marketCap": "1001097651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36500,11 +36570,11 @@
   {
     "symbol": "OPI",
     "name": "Office Properties Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$0.92",
-    "netchange": "0.03",
-    "pctchange": "3.371%",
-    "volume": "901653",
-    "marketCap": "51318721.00",
+    "lastsale": "$0.9187",
+    "netchange": "-0.0013",
+    "pctchange": "-0.141%",
+    "volume": "399244",
+    "marketCap": "51246206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36514,11 +36584,11 @@
   {
     "symbol": "OPINL",
     "name": "Office Properties Income Trust 6.375% Senior Notes due 2050",
-    "lastsale": "$12.0301",
-    "netchange": "0.0051",
-    "pctchange": "0.042%",
-    "volume": "427",
-    "marketCap": "671053643.00",
+    "lastsale": "$12.02",
+    "netchange": "-0.0101",
+    "pctchange": "-0.084%",
+    "volume": "14423",
+    "marketCap": "670490252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36528,11 +36598,11 @@
   {
     "symbol": "OPK",
     "name": "OPKO Health Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2564604",
-    "marketCap": "1003250053.00",
+    "lastsale": "$1.50",
+    "netchange": "0.03",
+    "pctchange": "2.041%",
+    "volume": "2249667",
+    "marketCap": "1023724544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36542,11 +36612,11 @@
   {
     "symbol": "OPOF",
     "name": "Old Point Financial Corporation Common Stock",
-    "lastsale": "$25.10",
-    "netchange": "0.19",
-    "pctchange": "0.763%",
-    "volume": "365",
-    "marketCap": "127450145.00",
+    "lastsale": "$25.13",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "2914",
+    "marketCap": "127602475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36556,11 +36626,11 @@
   {
     "symbol": "OPRA",
     "name": "Opera Limited American Depositary Shares",
-    "lastsale": "$18.28",
-    "netchange": "0.53",
-    "pctchange": "2.986%",
-    "volume": "385292",
-    "marketCap": "1599834232.00",
+    "lastsale": "$18.34",
+    "netchange": "0.06",
+    "pctchange": "0.328%",
+    "volume": "626271",
+    "marketCap": "1605085329.00",
     "country": "Norway",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -36570,11 +36640,11 @@
   {
     "symbol": "OPRT",
     "name": "Oportun Financial Corporation Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.05",
-    "pctchange": "1.289%",
-    "volume": "134622",
-    "marketCap": "141366175.00",
+    "lastsale": "$3.71",
+    "netchange": "-0.22",
+    "pctchange": "-5.598%",
+    "volume": "297541",
+    "marketCap": "133452547.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -36584,11 +36654,11 @@
   {
     "symbol": "OPRX",
     "name": "OptimizeRx Corporation Common Stock",
-    "lastsale": "$4.805",
-    "netchange": "-0.055",
-    "pctchange": "-1.132%",
-    "volume": "117073",
-    "marketCap": "88512453.00",
+    "lastsale": "$5.41",
+    "netchange": "0.605",
+    "pctchange": "12.591%",
+    "volume": "234059",
+    "marketCap": "99657101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36598,11 +36668,11 @@
   {
     "symbol": "OPT",
     "name": "Opthea Limited American Depositary Shares",
-    "lastsale": "$3.895",
-    "netchange": "0.1505",
-    "pctchange": "4.019%",
-    "volume": "16591",
-    "marketCap": "599389191.00",
+    "lastsale": "$4.41",
+    "netchange": "0.515",
+    "pctchange": "13.222%",
+    "volume": "31768",
+    "marketCap": "678640907.00",
     "country": "Australia",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36612,11 +36682,11 @@
   {
     "symbol": "OPTN",
     "name": "OptiNose Inc. Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "0.35",
-    "pctchange": "5.804%",
-    "volume": "109793",
-    "marketCap": "64152814.00",
+    "lastsale": "$6.92",
+    "netchange": "0.54",
+    "pctchange": "8.464%",
+    "volume": "172584",
+    "marketCap": "69582676.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36626,11 +36696,11 @@
   {
     "symbol": "OPTX",
     "name": "Syntec Optics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.12",
-    "pctchange": "-5.882%",
-    "volume": "329570",
-    "marketCap": "70441471.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.14",
+    "pctchange": "-7.292%",
+    "volume": "177349",
+    "marketCap": "65305113.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36640,11 +36710,11 @@
   {
     "symbol": "OPTXW",
     "name": "Syntec Optics Holdings Inc. Warrant",
-    "lastsale": "$0.1097",
-    "netchange": "0.002",
-    "pctchange": "1.857%",
-    "volume": "15064",
-    "marketCap": "4024703.00",
+    "lastsale": "$0.1116",
+    "netchange": "0.0019",
+    "pctchange": "1.732%",
+    "volume": "28203",
+    "marketCap": "4094410.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36654,11 +36724,11 @@
   {
     "symbol": "OPXS",
     "name": "Optex Systems Holdings Inc. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20199",
-    "marketCap": "43449449.00",
+    "lastsale": "$6.41",
+    "netchange": "0.11",
+    "pctchange": "1.746%",
+    "volume": "14624",
+    "marketCap": "44208091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -36668,11 +36738,11 @@
   {
     "symbol": "ORGN",
     "name": "Origin Materials Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.01",
-    "pctchange": "0.943%",
-    "volume": "1184163",
-    "marketCap": "156487679.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.03",
+    "pctchange": "-2.804%",
+    "volume": "1358732",
+    "marketCap": "152100174.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -36682,11 +36752,11 @@
   {
     "symbol": "ORGNW",
     "name": "Origin Materials Inc. Warrants",
-    "lastsale": "$0.10",
-    "netchange": "-0.0099",
-    "pctchange": "-9.008%",
-    "volume": "32251",
-    "marketCap": "14625017.00",
+    "lastsale": "$0.1378",
+    "netchange": "0.0378",
+    "pctchange": "37.80%",
+    "volume": "65407",
+    "marketCap": "20153273.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -36696,11 +36766,11 @@
   {
     "symbol": "ORGO",
     "name": "Organogenesis Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.01",
-    "pctchange": "0.30%",
-    "volume": "550713",
-    "marketCap": "442805517.00",
+    "lastsale": "$3.53",
+    "netchange": "0.19",
+    "pctchange": "5.689%",
+    "volume": "554384",
+    "marketCap": "467995052.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36710,11 +36780,11 @@
   {
     "symbol": "ORIC",
     "name": "Oric Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$9.58",
-    "netchange": "-0.46",
-    "pctchange": "-4.582%",
-    "volume": "301525",
-    "marketCap": "676031381.00",
+    "lastsale": "$10.00",
+    "netchange": "0.42",
+    "pctchange": "4.384%",
+    "volume": "386399",
+    "marketCap": "705669500.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36724,11 +36794,11 @@
   {
     "symbol": "ORIS",
     "name": "Oriental Rise Holdings Limited Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "184244",
-    "marketCap": "34582500.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.07",
+    "pctchange": "-4.403%",
+    "volume": "277569",
+    "marketCap": "33060000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Farming/Seeds/Milling",
@@ -36738,11 +36808,11 @@
   {
     "symbol": "ORKA",
     "name": "Oruka Therapeutics Inc. Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "-0.35",
-    "pctchange": "-2.778%",
-    "volume": "185098",
-    "marketCap": "428732238.00",
+    "lastsale": "$12.98",
+    "netchange": "0.73",
+    "pctchange": "5.959%",
+    "volume": "717072",
+    "marketCap": "454281179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -36752,11 +36822,11 @@
   {
     "symbol": "ORKT",
     "name": "Orangekloud Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "-2.90",
-    "pctchange": "-72.139%",
-    "volume": "20495065",
-    "marketCap": "25480000.00",
+    "lastsale": "$0.7069",
+    "netchange": "-0.4131",
+    "pctchange": "-36.884%",
+    "volume": "7703227",
+    "marketCap": "16081975.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -36766,11 +36836,11 @@
   {
     "symbol": "ORLY",
     "name": "O'Reilly Automotive Inc. Common Stock",
-    "lastsale": "$1216.79",
-    "netchange": "12.07",
-    "pctchange": "1.002%",
-    "volume": "278679",
-    "marketCap": "70246129935.00",
+    "lastsale": "$1241.08",
+    "netchange": "24.29",
+    "pctchange": "1.996%",
+    "volume": "369232",
+    "marketCap": "71648408468.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Auto & Home Supply Stores",
@@ -36780,11 +36850,11 @@
   {
     "symbol": "ORMP",
     "name": "Oramed Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.04",
-    "pctchange": "-1.724%",
-    "volume": "137563",
-    "marketCap": "91911517.00",
+    "lastsale": "$2.30",
+    "netchange": "0.02",
+    "pctchange": "0.877%",
+    "volume": "131063",
+    "marketCap": "92717759.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36794,11 +36864,11 @@
   {
     "symbol": "ORRF",
     "name": "Orrstown Financial Services Inc. Common Stock",
-    "lastsale": "$36.06",
-    "netchange": "0.15",
-    "pctchange": "0.418%",
-    "volume": "110884",
-    "marketCap": "699060638.00",
+    "lastsale": "$36.42",
+    "netchange": "0.36",
+    "pctchange": "0.998%",
+    "volume": "105059",
+    "marketCap": "706039613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36808,11 +36878,11 @@
   {
     "symbol": "OS",
     "name": "OneStream Inc. Class A Common Stock",
-    "lastsale": "$28.64",
-    "netchange": "-0.15",
-    "pctchange": "-0.521%",
-    "volume": "984248",
-    "marketCap": "6716604599.00",
+    "lastsale": "$29.91",
+    "netchange": "1.27",
+    "pctchange": "4.434%",
+    "volume": "740320",
+    "marketCap": "7014442861.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -36822,11 +36892,11 @@
   {
     "symbol": "OSBC",
     "name": "Old Second Bancorp Inc. Common Stock",
-    "lastsale": "$18.20",
-    "netchange": "-0.03",
-    "pctchange": "-0.165%",
-    "volume": "132164",
-    "marketCap": "816333463.00",
+    "lastsale": "$18.65",
+    "netchange": "0.45",
+    "pctchange": "2.473%",
+    "volume": "206702",
+    "marketCap": "836517533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36836,11 +36906,11 @@
   {
     "symbol": "OSIS",
     "name": "OSI Systems Inc. Common Stock (DE)",
-    "lastsale": "$166.56",
-    "netchange": "-1.44",
-    "pctchange": "-0.857%",
-    "volume": "195502",
-    "marketCap": "2783342353.00",
+    "lastsale": "$172.73",
+    "netchange": "6.17",
+    "pctchange": "3.704%",
+    "volume": "221787",
+    "marketCap": "2886447675.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -36850,11 +36920,11 @@
   {
     "symbol": "OSPN",
     "name": "OneSpan Inc. Common Stock",
-    "lastsale": "$18.93",
-    "netchange": "-0.14",
-    "pctchange": "-0.734%",
-    "volume": "394682",
-    "marketCap": "719170690.00",
+    "lastsale": "$18.92",
+    "netchange": "-0.01",
+    "pctchange": "-0.053%",
+    "volume": "625770",
+    "marketCap": "718790780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -36864,11 +36934,11 @@
   {
     "symbol": "OSS",
     "name": "One Stop Systems Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "0.48",
-    "pctchange": "13.296%",
-    "volume": "812005",
-    "marketCap": "86358444.00",
+    "lastsale": "$4.30",
+    "netchange": "0.21",
+    "pctchange": "5.134%",
+    "volume": "544852",
+    "marketCap": "90792496.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -36878,11 +36948,11 @@
   {
     "symbol": "OST",
     "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.37",
-    "netchange": "-0.05",
-    "pctchange": "-2.066%",
-    "volume": "82062",
-    "marketCap": "4293148.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.11",
+    "pctchange": "-4.641%",
+    "volume": "116390",
+    "marketCap": "4093888.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -36892,11 +36962,11 @@
   {
     "symbol": "OSUR",
     "name": "OraSure Technologies Inc. Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.07",
-    "pctchange": "-1.882%",
-    "volume": "525282",
-    "marketCap": "272268662.00",
+    "lastsale": "$3.92",
+    "netchange": "0.27",
+    "pctchange": "7.397%",
+    "volume": "843362",
+    "marketCap": "292409084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -36906,11 +36976,11 @@
   {
     "symbol": "OSW",
     "name": "OneSpaWorld Holdings Limited Common Shares",
-    "lastsale": "$19.59",
-    "netchange": "0.10",
-    "pctchange": "0.513%",
-    "volume": "483024",
-    "marketCap": "2037006244.00",
+    "lastsale": "$20.21",
+    "netchange": "0.62",
+    "pctchange": "3.165%",
+    "volume": "649021",
+    "marketCap": "2101475048.00",
     "country": "Bahamas",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -36920,11 +36990,11 @@
   {
     "symbol": "OTEX",
     "name": "Open Text Corporation Common Shares",
-    "lastsale": "$27.78",
-    "netchange": "-0.35",
-    "pctchange": "-1.244%",
-    "volume": "367359",
-    "marketCap": "7386154762.00",
+    "lastsale": "$28.36",
+    "netchange": "0.58",
+    "pctchange": "2.088%",
+    "volume": "472021",
+    "marketCap": "7540365336.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -36934,11 +37004,11 @@
   {
     "symbol": "OTLK",
     "name": "Outlook Therapeutics Inc. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.04",
-    "pctchange": "1.826%",
-    "volume": "1069098",
-    "marketCap": "55539566.00",
+    "lastsale": "$2.295",
+    "netchange": "0.065",
+    "pctchange": "2.915%",
+    "volume": "1067533",
+    "marketCap": "57158432.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36948,11 +37018,11 @@
   {
     "symbol": "OTLY",
     "name": "Oatly Group AB American Depositary Shares",
-    "lastsale": "$0.692",
-    "netchange": "0.0119",
-    "pctchange": "1.75%",
-    "volume": "985627",
-    "marketCap": "411781698.00",
+    "lastsale": "$0.6735",
+    "netchange": "-0.0185",
+    "pctchange": "-2.673%",
+    "volume": "1687900",
+    "marketCap": "400773083.00",
     "country": "Sweden",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -36962,11 +37032,11 @@
   {
     "symbol": "OTRK",
     "name": "Ontrak Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.01",
-    "pctchange": "0.575%",
-    "volume": "21137",
-    "marketCap": "7381231.00",
+    "lastsale": "$1.80",
+    "netchange": "0.05",
+    "pctchange": "2.857%",
+    "volume": "19751",
+    "marketCap": "7592123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -36976,11 +37046,11 @@
   {
     "symbol": "OTTR",
     "name": "Otter Tail Corporation Common Stock",
-    "lastsale": "$79.43",
-    "netchange": "1.58",
-    "pctchange": "2.03%",
-    "volume": "186241",
-    "marketCap": "3322395419.00",
+    "lastsale": "$80.19",
+    "netchange": "0.76",
+    "pctchange": "0.957%",
+    "volume": "161014",
+    "marketCap": "3354184674.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36990,11 +37060,11 @@
   {
     "symbol": "OUST",
     "name": "Ouster Inc. Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "-0.67",
-    "pctchange": "-5.945%",
-    "volume": "1414136",
-    "marketCap": "548786030.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.05",
+    "pctchange": "-0.472%",
+    "volume": "1289391",
+    "marketCap": "546197417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37004,11 +37074,11 @@
   {
     "symbol": "OUSTW",
     "name": "Ouster Inc. Warrants",
-    "lastsale": "$0.048",
-    "netchange": "-0.012",
-    "pctchange": "-20.00%",
-    "volume": "18253",
-    "marketCap": "2485069.00",
+    "lastsale": "$0.0598",
+    "netchange": "0.0118",
+    "pctchange": "24.583%",
+    "volume": "26172",
+    "marketCap": "3095982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37018,11 +37088,11 @@
   {
     "symbol": "OUSTZ",
     "name": "Ouster Inc. Warrants",
-    "lastsale": "$0.0999",
-    "netchange": "0.0068",
-    "pctchange": "7.304%",
-    "volume": "19625",
-    "marketCap": "5172049.00",
+    "lastsale": "$0.1098",
+    "netchange": "0.0098",
+    "pctchange": "9.80%",
+    "volume": "929",
+    "marketCap": "5684595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37032,11 +37102,11 @@
   {
     "symbol": "OVBC",
     "name": "Ohio Valley Banc Corp. Common Stock",
-    "lastsale": "$23.40",
-    "netchange": "0.10",
-    "pctchange": "0.429%",
-    "volume": "2827",
-    "marketCap": "110237423.00",
+    "lastsale": "$23.12",
+    "netchange": "-0.28",
+    "pctchange": "-1.197%",
+    "volume": "4578",
+    "marketCap": "108918343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37046,11 +37116,11 @@
   {
     "symbol": "OVID",
     "name": "Ovid Therapeutics Inc. Common Stock",
-    "lastsale": "$0.74",
-    "netchange": "0.01",
-    "pctchange": "1.37%",
-    "volume": "282686",
-    "marketCap": "52547301.00",
+    "lastsale": "$0.6982",
+    "netchange": "-0.0418",
+    "pctchange": "-5.649%",
+    "volume": "605001",
+    "marketCap": "49579088.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37060,11 +37130,11 @@
   {
     "symbol": "OVLY",
     "name": "Oak Valley Bancorp (CA) Common Stock",
-    "lastsale": "$25.75",
-    "netchange": "-0.39",
-    "pctchange": "-1.492%",
-    "volume": "65553",
-    "marketCap": "215236808.00",
+    "lastsale": "$26.78",
+    "netchange": "1.03",
+    "pctchange": "4.00%",
+    "volume": "20822",
+    "marketCap": "223846281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37074,11 +37144,11 @@
   {
     "symbol": "OXBR",
     "name": "Oxbridge Re Holdings Limited Ordinary Shares",
-    "lastsale": "$4.325",
-    "netchange": "0.37",
-    "pctchange": "9.355%",
-    "volume": "42501",
-    "marketCap": "26928570.00",
+    "lastsale": "$4.36",
+    "netchange": "0.035",
+    "pctchange": "0.809%",
+    "volume": "38137",
+    "marketCap": "27146489.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37088,11 +37158,11 @@
   {
     "symbol": "OXBRW",
     "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029",
-    "lastsale": "$0.532",
-    "netchange": "-0.058",
-    "pctchange": "-9.831%",
-    "volume": "2999",
-    "marketCap": "3312370.00",
+    "lastsale": "$0.57",
+    "netchange": "0.038",
+    "pctchange": "7.143%",
+    "volume": "20559",
+    "marketCap": "3548968.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37102,11 +37172,11 @@
   {
     "symbol": "OXLC",
     "name": "Oxford Lane Capital Corp. Common Stock",
-    "lastsale": "$5.08",
-    "netchange": "0.02",
-    "pctchange": "0.395%",
-    "volume": "4220638",
-    "marketCap": "881888000.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.197%",
+    "volume": "5110827",
+    "marketCap": "880152000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Investment Managers",
@@ -37116,10 +37186,10 @@
   {
     "symbol": "OXLCI",
     "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030",
-    "lastsale": "$25.61",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "4390",
+    "lastsale": "$25.66",
+    "netchange": "0.05",
+    "pctchange": "0.195%",
+    "volume": "20068",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37130,11 +37200,11 @@
   {
     "symbol": "OXLCL",
     "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031",
-    "lastsale": "$23.65",
-    "netchange": "0.0428",
-    "pctchange": "0.181%",
-    "volume": "850",
-    "marketCap": "4105640000.00",
+    "lastsale": "$23.71",
+    "netchange": "0.06",
+    "pctchange": "0.254%",
+    "volume": "2047",
+    "marketCap": "4116056000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37144,11 +37214,11 @@
   {
     "symbol": "OXLCN",
     "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock",
-    "lastsale": "$24.3799",
-    "netchange": "0.1484",
-    "pctchange": "0.612%",
-    "volume": "191",
-    "marketCap": "4232350640.00",
+    "lastsale": "$24.2004",
+    "netchange": "-0.1795",
+    "pctchange": "-0.736%",
+    "volume": "1190",
+    "marketCap": "4201189440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37158,11 +37228,11 @@
   {
     "symbol": "OXLCO",
     "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029",
-    "lastsale": "$22.85",
-    "netchange": "0.005",
-    "pctchange": "0.022%",
-    "volume": "3138",
-    "marketCap": "3966760000.00",
+    "lastsale": "$22.92",
+    "netchange": "0.07",
+    "pctchange": "0.306%",
+    "volume": "692",
+    "marketCap": "3978912000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37172,11 +37242,11 @@
   {
     "symbol": "OXLCP",
     "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares",
-    "lastsale": "$24.0451",
-    "netchange": "0.1253",
-    "pctchange": "0.524%",
-    "volume": "2474",
-    "marketCap": "4174229360.00",
+    "lastsale": "$24.16",
+    "netchange": "0.1149",
+    "pctchange": "0.478%",
+    "volume": "6426",
+    "marketCap": "4194176000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37186,11 +37256,11 @@
   {
     "symbol": "OXLCZ",
     "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027",
-    "lastsale": "$23.8102",
-    "netchange": "0.0102",
-    "pctchange": "0.043%",
-    "volume": "4242",
-    "marketCap": "4133450720.00",
+    "lastsale": "$23.85",
+    "netchange": "0.0398",
+    "pctchange": "0.167%",
+    "volume": "5110",
+    "marketCap": "4140360000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37200,11 +37270,11 @@
   {
     "symbol": "OXSQ",
     "name": "Oxford Square Capital Corp. Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.035",
-    "pctchange": "-1.323%",
-    "volume": "428290",
-    "marketCap": "177198592.00",
+    "lastsale": "$2.66",
+    "netchange": "0.05",
+    "pctchange": "1.916%",
+    "volume": "355880",
+    "marketCap": "180593201.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Blank Checks",
@@ -37214,11 +37284,11 @@
   {
     "symbol": "OXSQG",
     "name": "Oxford Square Capital Corp. 5.50% Notes due 2028",
-    "lastsale": "$23.37",
-    "netchange": "0.27",
-    "pctchange": "1.169%",
-    "volume": "109",
-    "marketCap": "1490021188.00",
+    "lastsale": "$23.39",
+    "netchange": "0.02",
+    "pctchange": "0.086%",
+    "volume": "906",
+    "marketCap": "1491296345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -37228,10 +37298,10 @@
   {
     "symbol": "OXSQZ",
     "name": "Oxford Square Capital Corp. 6.25% Notes due 2026",
-    "lastsale": "$24.5164",
-    "netchange": "-0.0128",
-    "pctchange": "-0.052%",
-    "volume": "1164",
+    "lastsale": "$24.62",
+    "netchange": "0.1036",
+    "pctchange": "0.423%",
+    "volume": "4034",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37242,11 +37312,11 @@
   {
     "symbol": "OZK",
     "name": "Bank OZK Common Stock",
-    "lastsale": "$49.74",
-    "netchange": "4.40",
-    "pctchange": "9.704%",
-    "volume": "4129804",
-    "marketCap": "5627391206.00",
+    "lastsale": "$50.54",
+    "netchange": "0.80",
+    "pctchange": "1.608%",
+    "volume": "2109784",
+    "marketCap": "5717900111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37256,11 +37326,11 @@
   {
     "symbol": "OZKAP",
     "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.01",
-    "netchange": "0.24",
-    "pctchange": "1.431%",
-    "volume": "66744",
-    "marketCap": "1924445605.00",
+    "lastsale": "$17.14",
+    "netchange": "0.13",
+    "pctchange": "0.764%",
+    "volume": "45535",
+    "marketCap": "1939153302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37270,11 +37340,11 @@
   {
     "symbol": "PAA",
     "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$20.06",
-    "netchange": "-0.10",
-    "pctchange": "-0.496%",
-    "volume": "3015093",
-    "marketCap": "14115601324.00",
+    "lastsale": "$20.57",
+    "netchange": "0.51",
+    "pctchange": "2.542%",
+    "volume": "4021408",
+    "marketCap": "14474472544.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Natural Gas Distribution",
@@ -37284,11 +37354,11 @@
   {
     "symbol": "PACB",
     "name": "Pacific Biosciences of California Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "0.04",
-    "pctchange": "2.50%",
-    "volume": "6637702",
-    "marketCap": "449136212.00",
+    "lastsale": "$1.70",
+    "netchange": "0.06",
+    "pctchange": "3.659%",
+    "volume": "8307440",
+    "marketCap": "465568025.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37298,11 +37368,11 @@
   {
     "symbol": "PAGP",
     "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests",
-    "lastsale": "$21.43",
-    "netchange": "-0.06",
-    "pctchange": "-0.279%",
-    "volume": "2601211",
-    "marketCap": "4231689930.00",
+    "lastsale": "$21.95",
+    "netchange": "0.52",
+    "pctchange": "2.427%",
+    "volume": "2456258",
+    "marketCap": "4334372093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37312,11 +37382,11 @@
   {
     "symbol": "PAHC",
     "name": "Phibro Animal Health Corporation Class A Common Stock",
-    "lastsale": "$20.82",
-    "netchange": "-0.11",
-    "pctchange": "-0.526%",
-    "volume": "74318",
-    "marketCap": "843285119.00",
+    "lastsale": "$21.51",
+    "netchange": "0.69",
+    "pctchange": "3.314%",
+    "volume": "191848",
+    "marketCap": "871232608.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37326,11 +37396,11 @@
   {
     "symbol": "PAL",
     "name": "Proficient Auto Logistics Inc. Common Stock",
-    "lastsale": "$10.22",
-    "netchange": "-0.02",
-    "pctchange": "-0.195%",
-    "volume": "224343",
-    "marketCap": "276244362.00",
+    "lastsale": "$10.36",
+    "netchange": "0.14",
+    "pctchange": "1.37%",
+    "volume": "163914",
+    "marketCap": "280028531.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Transportation Services",
@@ -37340,11 +37410,11 @@
   {
     "symbol": "PALI",
     "name": "Palisade Bio Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.18",
-    "pctchange": "-10.843%",
-    "volume": "397703",
-    "marketCap": "1967684.00",
+    "lastsale": "$1.51",
+    "netchange": "0.03",
+    "pctchange": "2.027%",
+    "volume": "213074",
+    "marketCap": "2007569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37354,11 +37424,11 @@
   {
     "symbol": "PAMT",
     "name": "PAMT CORP Common Stock",
-    "lastsale": "$16.64",
-    "netchange": "-0.25",
-    "pctchange": "-1.48%",
-    "volume": "13753",
-    "marketCap": "362461366.00",
+    "lastsale": "$16.77",
+    "netchange": "0.13",
+    "pctchange": "0.781%",
+    "volume": "20317",
+    "marketCap": "365293095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -37368,11 +37438,11 @@
   {
     "symbol": "PANL",
     "name": "Pangaea Logistics Solutions Ltd. Common Shares",
-    "lastsale": "$5.68",
-    "netchange": "0.03",
-    "pctchange": "0.531%",
-    "volume": "236171",
-    "marketCap": "266403877.00",
+    "lastsale": "$5.56",
+    "netchange": "-0.12",
+    "pctchange": "-2.113%",
+    "volume": "180358",
+    "marketCap": "260775626.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -37382,11 +37452,11 @@
   {
     "symbol": "PANW",
     "name": "Palo Alto Networks Inc. Common Stock",
-    "lastsale": "$177.11",
-    "netchange": "-0.06",
-    "pctchange": "-0.034%",
-    "volume": "5498492",
-    "marketCap": "116219582000.00",
+    "lastsale": "$183.51",
+    "netchange": "6.40",
+    "pctchange": "3.614%",
+    "volume": "6413129",
+    "marketCap": "120419262000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -37396,11 +37466,11 @@
   {
     "symbol": "PARA",
     "name": "Paramount Global Class B Common Stock",
-    "lastsale": "$10.27",
-    "netchange": "0.11",
-    "pctchange": "1.083%",
-    "volume": "9454517",
-    "marketCap": "6849835058.00",
+    "lastsale": "$10.48",
+    "netchange": "0.21",
+    "pctchange": "2.045%",
+    "volume": "7968175",
+    "marketCap": "6989899844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37410,11 +37480,11 @@
   {
     "symbol": "PARAA",
     "name": "Paramount Global Class A Common Stock",
-    "lastsale": "$22.64",
-    "netchange": "0.12",
-    "pctchange": "0.533%",
-    "volume": "13689",
-    "marketCap": "15100317985.00",
+    "lastsale": "$22.56",
+    "netchange": "-0.08",
+    "pctchange": "-0.353%",
+    "volume": "22403",
+    "marketCap": "15046959971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37424,11 +37494,11 @@
   {
     "symbol": "PASG",
     "name": "Passage Bio Inc. Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "230109",
-    "marketCap": "37060372.00",
+    "lastsale": "$0.617",
+    "netchange": "0.017",
+    "pctchange": "2.833%",
+    "volume": "257156",
+    "marketCap": "38110415.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37438,11 +37508,11 @@
   {
     "symbol": "PATK",
     "name": "Patrick Industries Inc. Common Stock",
-    "lastsale": "$92.72",
-    "netchange": "0.51",
-    "pctchange": "0.553%",
-    "volume": "599468",
-    "marketCap": "3115357323.00",
+    "lastsale": "$95.07",
+    "netchange": "2.35",
+    "pctchange": "2.535%",
+    "volume": "321985",
+    "marketCap": "3194316444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -37453,9 +37523,9 @@
     "symbol": "PAVM",
     "name": "PAVmed Inc. Common Stock",
     "lastsale": "$0.65",
-    "netchange": "0.0052",
-    "pctchange": "0.806%",
-    "volume": "52594",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143443",
     "marketCap": "7194568.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -37481,9 +37551,9 @@
     "symbol": "PAVS",
     "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares",
     "lastsale": "$1.34",
-    "netchange": "0.02",
-    "pctchange": "1.515%",
-    "volume": "23937",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "34033",
     "marketCap": "9831486.00",
     "country": "China",
     "ipoyear": "2019",
@@ -37494,11 +37564,11 @@
   {
     "symbol": "PAX",
     "name": "Patria Investments Limited Class A Common Shares",
-    "lastsale": "$11.65",
-    "netchange": "0.55",
-    "pctchange": "4.955%",
-    "volume": "518885",
-    "marketCap": "1727158378.00",
+    "lastsale": "$11.80",
+    "netchange": "0.15",
+    "pctchange": "1.288%",
+    "volume": "460780",
+    "marketCap": "1749396468.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -37508,11 +37578,11 @@
   {
     "symbol": "PAYO",
     "name": "Payoneer Global Inc. Common Stock",
-    "lastsale": "$10.82",
-    "netchange": "0.09",
-    "pctchange": "0.839%",
-    "volume": "5147114",
-    "marketCap": "3858557886.00",
+    "lastsale": "$10.34",
+    "netchange": "-0.48",
+    "pctchange": "-4.436%",
+    "volume": "4370692",
+    "marketCap": "3687383414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37522,11 +37592,11 @@
   {
     "symbol": "PAYS",
     "name": "Paysign Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "0.06",
-    "pctchange": "2.013%",
-    "volume": "164464",
-    "marketCap": "162787057.00",
+    "lastsale": "$2.895",
+    "netchange": "-0.145",
+    "pctchange": "-4.77%",
+    "volume": "389125",
+    "marketCap": "155022543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37536,11 +37606,11 @@
   {
     "symbol": "PAYX",
     "name": "Paychex Inc. Common Stock",
-    "lastsale": "$146.29",
-    "netchange": "-0.55",
-    "pctchange": "-0.375%",
-    "volume": "2115501",
-    "marketCap": "52673627095.00",
+    "lastsale": "$145.66",
+    "netchange": "-0.63",
+    "pctchange": "-0.431%",
+    "volume": "1483786",
+    "marketCap": "52446787359.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Diversified Commercial Services",
@@ -37550,11 +37620,11 @@
   {
     "symbol": "PBBK",
     "name": "PB Bankshares Inc. Common Stock",
-    "lastsale": "$15.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "144",
-    "marketCap": "38536937.00",
+    "lastsale": "$15.1396",
+    "netchange": "0.0396",
+    "pctchange": "0.262%",
+    "volume": "1092",
+    "marketCap": "38638000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -37564,11 +37634,11 @@
   {
     "symbol": "PBFS",
     "name": "Pioneer Bancorp Inc. Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "-0.08",
-    "pctchange": "-0.714%",
-    "volume": "28968",
-    "marketCap": "289089552.00",
+    "lastsale": "$11.28",
+    "netchange": "0.15",
+    "pctchange": "1.348%",
+    "volume": "16340",
+    "marketCap": "292985637.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -37578,11 +37648,11 @@
   {
     "symbol": "PBHC",
     "name": "Pathfinder Bancorp Inc. Common Stock (MD)",
-    "lastsale": "$16.48",
-    "netchange": "0.28",
-    "pctchange": "1.728%",
-    "volume": "1780",
-    "marketCap": "100529170.00",
+    "lastsale": "$16.44",
+    "netchange": "-0.04",
+    "pctchange": "-0.243%",
+    "volume": "3738",
+    "marketCap": "100285167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37592,11 +37662,11 @@
   {
     "symbol": "PBM",
     "name": "Psyence Biomedical Ltd. Common Shares",
-    "lastsale": "$1.79",
-    "netchange": "0.02",
-    "pctchange": "1.13%",
-    "volume": "76733",
-    "marketCap": "5429976.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.07",
+    "pctchange": "-3.911%",
+    "volume": "61906",
+    "marketCap": "5217630.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37606,11 +37676,11 @@
   {
     "symbol": "PBMWW",
     "name": "Psyence Biomedical Ltd. Warrant",
-    "lastsale": "$0.0162",
-    "netchange": "-0.0005",
-    "pctchange": "-2.994%",
-    "volume": "48785",
-    "marketCap": "49143.00",
+    "lastsale": "$0.015",
+    "netchange": "-0.0012",
+    "pctchange": "-7.407%",
+    "volume": "16990",
+    "marketCap": "45503.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37620,11 +37690,11 @@
   {
     "symbol": "PBPB",
     "name": "Potbelly Corporation Common Stock",
-    "lastsale": "$10.49",
-    "netchange": "0.14",
-    "pctchange": "1.353%",
-    "volume": "194828",
-    "marketCap": "314040074.00",
+    "lastsale": "$10.65",
+    "netchange": "0.16",
+    "pctchange": "1.525%",
+    "volume": "136082",
+    "marketCap": "318830009.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -37634,11 +37704,11 @@
   {
     "symbol": "PBYI",
     "name": "Puma Biotechnology Inc Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.05",
-    "pctchange": "-1.656%",
-    "volume": "544127",
-    "marketCap": "145790421.00",
+    "lastsale": "$2.98",
+    "netchange": "0.01",
+    "pctchange": "0.337%",
+    "volume": "368763",
+    "marketCap": "146281298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37648,11 +37718,11 @@
   {
     "symbol": "PC",
     "name": "Premium Catering (Holdings) Limited Ordinary Shares",
-    "lastsale": "$0.7211",
-    "netchange": "0.0024",
-    "pctchange": "0.334%",
-    "volume": "18680",
-    "marketCap": "11537600.00",
+    "lastsale": "$0.776",
+    "netchange": "0.0549",
+    "pctchange": "7.613%",
+    "volume": "233784",
+    "marketCap": "12416000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -37662,11 +37732,11 @@
   {
     "symbol": "PCAR",
     "name": "PACCAR Inc. Common Stock",
-    "lastsale": "$110.33",
-    "netchange": "0.85",
-    "pctchange": "0.776%",
-    "volume": "1981146",
-    "marketCap": "57846080123.00",
+    "lastsale": "$110.11",
+    "netchange": "-0.22",
+    "pctchange": "-0.199%",
+    "volume": "2505684",
+    "marketCap": "57730734001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -37676,11 +37746,11 @@
   {
     "symbol": "PCB",
     "name": "PCB Bancorp Common Stock",
-    "lastsale": "$19.47",
-    "netchange": "-0.03",
-    "pctchange": "-0.154%",
-    "volume": "18929",
-    "marketCap": "277773136.00",
+    "lastsale": "$19.55",
+    "netchange": "0.08",
+    "pctchange": "0.411%",
+    "volume": "11025",
+    "marketCap": "278914474.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -37690,11 +37760,11 @@
   {
     "symbol": "PCH",
     "name": "PotlatchDeltic Corporation Common Stock",
-    "lastsale": "$42.32",
-    "netchange": "0.49",
-    "pctchange": "1.171%",
-    "volume": "354506",
-    "marketCap": "3333250160.00",
+    "lastsale": "$43.015",
+    "netchange": "0.695",
+    "pctchange": "1.642%",
+    "volume": "356748",
+    "marketCap": "3387990445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37704,11 +37774,11 @@
   {
     "symbol": "PCLA",
     "name": "PicoCELA Inc. American Depositary Shares",
-    "lastsale": "$2.58",
-    "netchange": "-0.26",
-    "pctchange": "-9.155%",
-    "volume": "93693",
-    "marketCap": "63684359.00",
+    "lastsale": "$2.5215",
+    "netchange": "-0.0585",
+    "pctchange": "-2.267%",
+    "volume": "28724",
+    "marketCap": "62240353.00",
     "country": "Japan",
     "ipoyear": "2025",
     "industry": "Building Products",
@@ -37718,11 +37788,11 @@
   {
     "symbol": "PCRX",
     "name": "Pacira BioSciences Inc. Common Stock",
-    "lastsale": "$22.36",
-    "netchange": "0.30",
-    "pctchange": "1.36%",
-    "volume": "930322",
-    "marketCap": "1032433646.00",
+    "lastsale": "$22.84",
+    "netchange": "0.48",
+    "pctchange": "2.147%",
+    "volume": "819520",
+    "marketCap": "1054596802.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37732,39 +37802,25 @@
   {
     "symbol": "PCSA",
     "name": "Processa Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.808",
-    "netchange": "-0.057",
-    "pctchange": "-6.59%",
-    "volume": "56497",
-    "marketCap": "2639691.00",
+    "lastsale": "$0.727",
+    "netchange": "-0.081",
+    "pctchange": "-10.025%",
+    "volume": "105688",
+    "marketCap": "2375068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/pcsa"
   },
-  {
-    "symbol": "PCSC",
-    "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares",
-    "lastsale": "$10.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/pcsc"
-  },
   {
     "symbol": "PCT",
     "name": "PureCycle Technologies Inc. Common stock",
-    "lastsale": "$9.58",
-    "netchange": "0.17",
-    "pctchange": "1.807%",
-    "volume": "1687850",
-    "marketCap": "1662050869.00",
+    "lastsale": "$9.55",
+    "netchange": "-0.03",
+    "pctchange": "-0.313%",
+    "volume": "1850752",
+    "marketCap": "1656846117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -37788,11 +37844,11 @@
   {
     "symbol": "PCTTW",
     "name": "PureCycle Technologies Inc. Warrant",
-    "lastsale": "$3.10",
-    "netchange": "0.30",
-    "pctchange": "10.714%",
-    "volume": "13448",
-    "marketCap": "537824394.00",
+    "lastsale": "$3.27",
+    "netchange": "0.17",
+    "pctchange": "5.484%",
+    "volume": "12286",
+    "marketCap": "567317990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -37802,11 +37858,11 @@
   {
     "symbol": "PCTY",
     "name": "Paylocity Holding Corporation Common Stock",
-    "lastsale": "$197.00",
-    "netchange": "-2.30",
-    "pctchange": "-1.154%",
-    "volume": "557664",
-    "marketCap": "10982113296.00",
+    "lastsale": "$197.38",
+    "netchange": "0.38",
+    "pctchange": "0.193%",
+    "volume": "1004093",
+    "marketCap": "11003297068.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37816,11 +37872,11 @@
   {
     "symbol": "PCVX",
     "name": "Vaxcyte Inc. Common Stock",
-    "lastsale": "$85.30",
-    "netchange": "-2.53",
-    "pctchange": "-2.881%",
-    "volume": "1612118",
-    "marketCap": "10631497374.00",
+    "lastsale": "$88.17",
+    "netchange": "2.87",
+    "pctchange": "3.365%",
+    "volume": "1953594",
+    "marketCap": "10989204261.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37830,11 +37886,11 @@
   {
     "symbol": "PCYO",
     "name": "Pure Cycle Corporation Common Stock",
-    "lastsale": "$11.55",
-    "netchange": "-0.04",
-    "pctchange": "-0.345%",
-    "volume": "23948",
-    "marketCap": "278088299.00",
+    "lastsale": "$11.60",
+    "netchange": "0.05",
+    "pctchange": "0.433%",
+    "volume": "37866",
+    "marketCap": "279292144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -37844,11 +37900,11 @@
   {
     "symbol": "PDCO",
     "name": "Patterson Companies Inc. Common Stock",
-    "lastsale": "$30.90",
-    "netchange": "0.02",
-    "pctchange": "0.065%",
-    "volume": "730688",
-    "marketCap": "2728964400.00",
+    "lastsale": "$30.95",
+    "netchange": "0.05",
+    "pctchange": "0.162%",
+    "volume": "926675",
+    "marketCap": "2733380200.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical Specialities",
@@ -37858,11 +37914,11 @@
   {
     "symbol": "PDD",
     "name": "PDD Holdings Inc. American Depositary Shares",
-    "lastsale": "$105.57",
-    "netchange": "5.31",
-    "pctchange": "5.296%",
-    "volume": "12384885",
-    "marketCap": "145250890124.00",
+    "lastsale": "$104.15",
+    "netchange": "-1.42",
+    "pctchange": "-1.345%",
+    "volume": "9036754",
+    "marketCap": "143297150766.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -37872,11 +37928,11 @@
   {
     "symbol": "PDEX",
     "name": "Pro-Dex Inc. Common Stock",
-    "lastsale": "$44.35",
-    "netchange": "0.02",
-    "pctchange": "0.045%",
-    "volume": "31536",
-    "marketCap": "144551640.00",
+    "lastsale": "$44.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.068%",
+    "volume": "29941",
+    "marketCap": "144453860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37886,11 +37942,11 @@
   {
     "symbol": "PDFS",
     "name": "PDF Solutions Inc. Common Stock",
-    "lastsale": "$27.88",
-    "netchange": "0.41",
-    "pctchange": "1.493%",
-    "volume": "233034",
-    "marketCap": "1080987448.00",
+    "lastsale": "$28.48",
+    "netchange": "0.60",
+    "pctchange": "2.152%",
+    "volume": "143609",
+    "marketCap": "1104251167.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Software: Prepackaged Software",
@@ -37900,11 +37956,11 @@
   {
     "symbol": "PDLB",
     "name": "Ponce Financial Group Inc. Common Stock",
-    "lastsale": "$13.11",
-    "netchange": "-0.08",
-    "pctchange": "-0.607%",
-    "volume": "36680",
-    "marketCap": "312399173.00",
+    "lastsale": "$13.31",
+    "netchange": "0.20",
+    "pctchange": "1.526%",
+    "volume": "32532",
+    "marketCap": "317164988.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -37914,11 +37970,11 @@
   {
     "symbol": "PDSB",
     "name": "PDS Biotechnology Corporation Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.02",
-    "pctchange": "1.399%",
-    "volume": "120383",
-    "marketCap": "54243249.00",
+    "lastsale": "$1.49",
+    "netchange": "0.04",
+    "pctchange": "2.759%",
+    "volume": "78271",
+    "marketCap": "55739614.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37928,11 +37984,11 @@
   {
     "symbol": "PDYN",
     "name": "Palladyne AI Corp. Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "-1.46",
-    "pctchange": "-15.956%",
-    "volume": "5379973",
-    "marketCap": "231564348.00",
+    "lastsale": "$8.44",
+    "netchange": "0.75",
+    "pctchange": "9.753%",
+    "volume": "3888651",
+    "marketCap": "254148648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -37942,11 +37998,11 @@
   {
     "symbol": "PDYNW",
     "name": "Palladyne AI Corp Warrants",
-    "lastsale": "$0.5925",
-    "netchange": "0.0125",
-    "pctchange": "2.155%",
-    "volume": "149633",
-    "marketCap": "17841596.00",
+    "lastsale": "$0.5999",
+    "netchange": "0.0074",
+    "pctchange": "1.249%",
+    "volume": "104675",
+    "marketCap": "18064428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -37956,11 +38012,11 @@
   {
     "symbol": "PEBK",
     "name": "Peoples Bancorp of North Carolina Inc. Common Stock",
-    "lastsale": "$29.18",
-    "netchange": "-0.73",
-    "pctchange": "-2.441%",
-    "volume": "7080",
-    "marketCap": "159254110.00",
+    "lastsale": "$29.13",
+    "netchange": "-0.05",
+    "pctchange": "-0.171%",
+    "volume": "7964",
+    "marketCap": "158981228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37970,11 +38026,11 @@
   {
     "symbol": "PEBO",
     "name": "Peoples Bancorp Inc. Common Stock",
-    "lastsale": "$31.30",
-    "netchange": "0.07",
-    "pctchange": "0.224%",
-    "volume": "135569",
-    "marketCap": "1112346568.00",
+    "lastsale": "$31.35",
+    "netchange": "0.05",
+    "pctchange": "0.16%",
+    "volume": "195201",
+    "marketCap": "1114123479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37984,11 +38040,11 @@
   {
     "symbol": "PECO",
     "name": "Phillips Edison & Company Inc. Common Stock",
-    "lastsale": "$35.79",
-    "netchange": "-0.14",
-    "pctchange": "-0.39%",
-    "volume": "642761",
-    "marketCap": "4387854000.00",
+    "lastsale": "$36.41",
+    "netchange": "0.62",
+    "pctchange": "1.732%",
+    "volume": "501442",
+    "marketCap": "4463866000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -37998,11 +38054,11 @@
   {
     "symbol": "PEGA",
     "name": "Pegasystems Inc. Common Stock",
-    "lastsale": "$103.29",
-    "netchange": "0.80",
-    "pctchange": "0.781%",
-    "volume": "960715",
-    "marketCap": "8857510828.00",
+    "lastsale": "$105.79",
+    "netchange": "2.50",
+    "pctchange": "2.42%",
+    "volume": "789771",
+    "marketCap": "9071895348.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -38012,11 +38068,11 @@
   {
     "symbol": "PENG",
     "name": "Penguin Solutions Inc. Ordinary Shares",
-    "lastsale": "$20.51",
-    "netchange": "0.39",
-    "pctchange": "1.938%",
-    "volume": "637163",
-    "marketCap": "1092993283.00",
+    "lastsale": "$20.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.049%",
+    "volume": "812226",
+    "marketCap": "1092460375.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Semiconductors",
@@ -38026,11 +38082,11 @@
   {
     "symbol": "PENN",
     "name": "PENN Entertainment Inc. Common Stock",
-    "lastsale": "$20.02",
-    "netchange": "-0.44",
-    "pctchange": "-2.151%",
-    "volume": "8636726",
-    "marketCap": "3055640628.00",
+    "lastsale": "$20.65",
+    "netchange": "0.63",
+    "pctchange": "3.147%",
+    "volume": "5404234",
+    "marketCap": "3151797151.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Hotels/Resorts",
@@ -38040,11 +38096,11 @@
   {
     "symbol": "PEP",
     "name": "PepsiCo Inc. Common Stock",
-    "lastsale": "$148.25",
-    "netchange": "1.71",
-    "pctchange": "1.167%",
-    "volume": "7213800",
-    "marketCap": "203397372956.00",
+    "lastsale": "$148.55",
+    "netchange": "0.30",
+    "pctchange": "0.202%",
+    "volume": "7454849",
+    "marketCap": "203808969664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -38054,11 +38110,11 @@
   {
     "symbol": "PEPG",
     "name": "PepGen Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.12",
-    "pctchange": "-4.959%",
-    "volume": "131835",
-    "marketCap": "74970195.00",
+    "lastsale": "$2.075",
+    "netchange": "-0.225",
+    "pctchange": "-9.783%",
+    "volume": "704857",
+    "marketCap": "67636154.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38068,11 +38124,11 @@
   {
     "symbol": "PERI",
     "name": "Perion Network Ltd. Ordinary Shares",
-    "lastsale": "$8.87",
-    "netchange": "-0.03",
-    "pctchange": "-0.337%",
-    "volume": "234963",
-    "marketCap": "425683221.00",
+    "lastsale": "$8.91",
+    "netchange": "0.04",
+    "pctchange": "0.451%",
+    "volume": "714169",
+    "marketCap": "427602875.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "EDP Services",
@@ -38082,11 +38138,11 @@
   {
     "symbol": "PESI",
     "name": "Perma-Fix Environmental Services Inc. Common Stock",
-    "lastsale": "$10.95",
-    "netchange": "0.15",
-    "pctchange": "1.389%",
-    "volume": "64992",
-    "marketCap": "173316348.00",
+    "lastsale": "$11.12",
+    "netchange": "0.17",
+    "pctchange": "1.553%",
+    "volume": "134804",
+    "marketCap": "176007104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -38096,11 +38152,11 @@
   {
     "symbol": "PET",
     "name": "Wag! Group Co. Common Stock",
-    "lastsale": "$0.2565",
-    "netchange": "-0.0045",
-    "pctchange": "-1.724%",
-    "volume": "178102",
-    "marketCap": "12771422.00",
+    "lastsale": "$0.267",
+    "netchange": "0.0105",
+    "pctchange": "4.094%",
+    "volume": "504998",
+    "marketCap": "13294229.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38110,11 +38166,11 @@
   {
     "symbol": "PETS",
     "name": "PetMed Express Inc. Common Stock",
-    "lastsale": "$5.11",
-    "netchange": "0.01",
-    "pctchange": "0.196%",
-    "volume": "124386",
-    "marketCap": "105589044.00",
+    "lastsale": "$5.17",
+    "netchange": "0.06",
+    "pctchange": "1.174%",
+    "volume": "190856",
+    "marketCap": "106828837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -38124,11 +38180,11 @@
   {
     "symbol": "PETWW",
     "name": "Wag! Group Co Warrant",
-    "lastsale": "$0.0218",
-    "netchange": "-0.0005",
-    "pctchange": "-2.242%",
-    "volume": "8628",
-    "marketCap": "1085446.00",
+    "lastsale": "$0.0214",
+    "netchange": "-0.0004",
+    "pctchange": "-1.835%",
+    "volume": "2262",
+    "marketCap": "1065530.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38138,11 +38194,11 @@
   {
     "symbol": "PETZ",
     "name": "TDH Holdings Inc. Common Shares",
-    "lastsale": "$1.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.855%",
-    "volume": "5314",
-    "marketCap": "11974991.00",
+    "lastsale": "$1.25",
+    "netchange": "0.09",
+    "pctchange": "7.759%",
+    "volume": "39323",
+    "marketCap": "12904085.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Steel/Iron Ore",
@@ -38152,11 +38208,11 @@
   {
     "symbol": "PEV",
     "name": "Phoenix Motor Inc. Common Stock",
-    "lastsale": "$0.265",
-    "netchange": "0.0011",
-    "pctchange": "0.417%",
-    "volume": "645643",
-    "marketCap": "9976850.00",
+    "lastsale": "$0.2735",
+    "netchange": "0.0085",
+    "pctchange": "3.208%",
+    "volume": "1443791",
+    "marketCap": "10296863.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -38166,11 +38222,11 @@
   {
     "symbol": "PFBC",
     "name": "Preferred Bank Common Stock",
-    "lastsale": "$87.18",
-    "netchange": "0.98",
-    "pctchange": "1.137%",
-    "volume": "79865",
-    "marketCap": "1251617978.00",
+    "lastsale": "$87.75",
+    "netchange": "0.57",
+    "pctchange": "0.654%",
+    "volume": "64614",
+    "marketCap": "1259801303.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38180,11 +38236,11 @@
   {
     "symbol": "PFC",
     "name": "Premier Financial Corp. Common Stock",
-    "lastsale": "$25.14",
-    "netchange": "0.29",
-    "pctchange": "1.167%",
-    "volume": "116358",
-    "marketCap": "901048874.00",
+    "lastsale": "$25.185",
+    "netchange": "0.045",
+    "pctchange": "0.179%",
+    "volume": "91622",
+    "marketCap": "902661730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38194,11 +38250,11 @@
   {
     "symbol": "PFG",
     "name": "Principal Financial Group Inc Common Stock",
-    "lastsale": "$81.66",
-    "netchange": "0.52",
-    "pctchange": "0.641%",
-    "volume": "1219440",
-    "marketCap": "18677753973.00",
+    "lastsale": "$82.54",
+    "netchange": "0.88",
+    "pctchange": "1.078%",
+    "volume": "1390382",
+    "marketCap": "18879032732.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Accident &Health Insurance",
@@ -38208,11 +38264,11 @@
   {
     "symbol": "PFIS",
     "name": "Peoples Financial Services Corp. Common Stock",
-    "lastsale": "$50.43",
-    "netchange": "0.46",
-    "pctchange": "0.921%",
-    "volume": "97682",
-    "marketCap": "504030048.00",
+    "lastsale": "$51.51",
+    "netchange": "1.08",
+    "pctchange": "2.142%",
+    "volume": "36420",
+    "marketCap": "514824267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38222,11 +38278,11 @@
   {
     "symbol": "PFX",
     "name": "PhenixFIN Corporation Common Stock",
-    "lastsale": "$49.87",
-    "netchange": "1.12",
-    "pctchange": "2.297%",
-    "volume": "1368",
-    "marketCap": "100726329.00",
+    "lastsale": "$49.78",
+    "netchange": "-0.09",
+    "pctchange": "-0.18%",
+    "volume": "4585",
+    "marketCap": "100544549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38236,11 +38292,11 @@
   {
     "symbol": "PFXNZ",
     "name": "PhenixFIN Corporation  5.25% Notes due 2028",
-    "lastsale": "$23.1809",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45",
-    "marketCap": "46820272.00",
+    "lastsale": "$22.96",
+    "netchange": "-0.2209",
+    "pctchange": "-0.953%",
+    "volume": "215",
+    "marketCap": "46374103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38250,11 +38306,11 @@
   {
     "symbol": "PGC",
     "name": "Peapack-Gladstone Financial Corporation Common Stock",
-    "lastsale": "$31.81",
-    "netchange": "0.42",
-    "pctchange": "1.338%",
-    "volume": "43021",
-    "marketCap": "559388584.00",
+    "lastsale": "$32.12",
+    "netchange": "0.31",
+    "pctchange": "0.975%",
+    "volume": "89194",
+    "marketCap": "564840029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -38264,11 +38320,11 @@
   {
     "symbol": "PGEN",
     "name": "Precigen Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1154107",
-    "marketCap": "325084698.00",
+    "lastsale": "$1.18",
+    "netchange": "0.07",
+    "pctchange": "6.306%",
+    "volume": "1623311",
+    "marketCap": "345585534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38278,11 +38334,11 @@
   {
     "symbol": "PGHL",
     "name": "Primega Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.11",
-    "netchange": "-0.08",
-    "pctchange": "-6.723%",
-    "volume": "387333",
-    "marketCap": "26640000.00",
+    "lastsale": "$1.14",
+    "netchange": "0.03",
+    "pctchange": "2.703%",
+    "volume": "543757",
+    "marketCap": "27360000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -38292,11 +38348,11 @@
   {
     "symbol": "PGNY",
     "name": "Progyny Inc. Common Stock",
-    "lastsale": "$21.00",
-    "netchange": "0.38",
-    "pctchange": "1.843%",
-    "volume": "2916418",
-    "marketCap": "1788218607.00",
+    "lastsale": "$21.48",
+    "netchange": "0.48",
+    "pctchange": "2.286%",
+    "volume": "2238422",
+    "marketCap": "1829092175.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Misc Health and Biotechnology Services",
@@ -38306,11 +38362,11 @@
   {
     "symbol": "PGY",
     "name": "Pagaya Technologies Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.78",
-    "netchange": "-0.09",
-    "pctchange": "-1.015%",
-    "volume": "1011945",
-    "marketCap": "646696431.00",
+    "lastsale": "$9.27",
+    "netchange": "0.49",
+    "pctchange": "5.581%",
+    "volume": "1572889",
+    "marketCap": "682787690.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38320,11 +38376,11 @@
   {
     "symbol": "PGYWW",
     "name": "Pagaya Technologies Ltd. Warrants",
-    "lastsale": "$0.0794",
-    "netchange": "-0.0003",
-    "pctchange": "-0.376%",
-    "volume": "42101",
-    "marketCap": "5848257.00",
+    "lastsale": "$0.0801",
+    "netchange": "0.0007",
+    "pctchange": "0.882%",
+    "volume": "54305",
+    "marketCap": "5899816.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38334,11 +38390,11 @@
   {
     "symbol": "PHAR",
     "name": "Pharming Group N.V. ADS each representing 10 ordinary shares",
-    "lastsale": "$10.01",
-    "netchange": "0.485",
-    "pctchange": "5.092%",
-    "volume": "8274",
-    "marketCap": "671744313.00",
+    "lastsale": "$9.55",
+    "netchange": "-0.46",
+    "pctchange": "-4.595%",
+    "volume": "21295",
+    "marketCap": "640874944.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38348,11 +38404,11 @@
   {
     "symbol": "PHAT",
     "name": "Phathom Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "754613",
-    "marketCap": "475906558.00",
+    "lastsale": "$6.79",
+    "netchange": "-0.17",
+    "pctchange": "-2.443%",
+    "volume": "2113233",
+    "marketCap": "464282403.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38362,11 +38418,11 @@
   {
     "symbol": "PHH",
     "name": "Park Ha Biological Technology Co. Ltd. Ordinary Shares",
-    "lastsale": "$5.71",
-    "netchange": "-0.14",
-    "pctchange": "-2.393%",
-    "volume": "38178",
-    "marketCap": "149602000.00",
+    "lastsale": "$5.89",
+    "netchange": "0.18",
+    "pctchange": "3.152%",
+    "volume": "17118",
+    "marketCap": "154318000.00",
     "country": "China",
     "ipoyear": "2002",
     "industry": "Package Goods/Cosmetics",
@@ -38376,11 +38432,11 @@
   {
     "symbol": "PHIO",
     "name": "Phio Pharmaceuticals Corp. Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.14",
-    "pctchange": "-4.811%",
-    "volume": "2072240",
-    "marketCap": "2922957.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.29",
+    "pctchange": "-10.469%",
+    "volume": "1397339",
+    "marketCap": "2616943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38390,11 +38446,11 @@
   {
     "symbol": "PHLT",
     "name": "Performant Healthcare Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.04",
-    "pctchange": "-1.702%",
-    "volume": "142437",
-    "marketCap": "180853051.00",
+    "lastsale": "$2.43",
+    "netchange": "0.12",
+    "pctchange": "5.195%",
+    "volume": "307917",
+    "marketCap": "190248015.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38404,11 +38460,11 @@
   {
     "symbol": "PHUN",
     "name": "Phunware Inc. Common Stock",
-    "lastsale": "$5.37",
-    "netchange": "-0.20",
-    "pctchange": "-3.591%",
-    "volume": "3013583",
-    "marketCap": "106799553.00",
+    "lastsale": "$4.77",
+    "netchange": "-0.60",
+    "pctchange": "-11.173%",
+    "volume": "2441228",
+    "marketCap": "94866642.00",
     "country": "Greece",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -38418,11 +38474,11 @@
   {
     "symbol": "PHVS",
     "name": "Pharvaris N.V. Ordinary Shares",
-    "lastsale": "$18.36",
-    "netchange": "0.91",
-    "pctchange": "5.215%",
-    "volume": "25930",
-    "marketCap": "960048292.00",
+    "lastsale": "$19.12",
+    "netchange": "0.76",
+    "pctchange": "4.139%",
+    "volume": "83035",
+    "marketCap": "999788853.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38432,11 +38488,11 @@
   {
     "symbol": "PI",
     "name": "Impinj Inc. Common Stock",
-    "lastsale": "$131.94",
-    "netchange": "-0.565",
-    "pctchange": "-0.426%",
-    "volume": "683844",
-    "marketCap": "3732392738.00",
+    "lastsale": "$139.13",
+    "netchange": "7.19",
+    "pctchange": "5.449%",
+    "volume": "906738",
+    "marketCap": "3935787492.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -38446,11 +38502,11 @@
   {
     "symbol": "PIII",
     "name": "P3 Health Partners Inc. Class A Common Stock",
-    "lastsale": "$0.206",
-    "netchange": "-0.0104",
-    "pctchange": "-4.806%",
-    "volume": "891202",
-    "marketCap": "73916978.00",
+    "lastsale": "$0.1979",
+    "netchange": "-0.0081",
+    "pctchange": "-3.932%",
+    "volume": "1422643",
+    "marketCap": "71010534.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38461,9 +38517,9 @@
     "symbol": "PIIIW",
     "name": "P3 Health Partners Inc. Warrant",
     "lastsale": "$0.0191",
-    "netchange": "0.0068",
-    "pctchange": "55.285%",
-    "volume": "17584",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5558",
     "marketCap": "6853467.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38474,11 +38530,11 @@
   {
     "symbol": "PINC",
     "name": "Premier Inc. Class A Common Stock",
-    "lastsale": "$22.43",
-    "netchange": "0.40",
-    "pctchange": "1.816%",
-    "volume": "951251",
-    "marketCap": "2155715786.00",
+    "lastsale": "$22.09",
+    "netchange": "-0.34",
+    "pctchange": "-1.516%",
+    "volume": "1007290",
+    "marketCap": "2123038864.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -38488,39 +38544,25 @@
   {
     "symbol": "PITA",
     "name": "Heramba Electric plc Ordinary Shares",
-    "lastsale": "$1.16",
-    "netchange": "-0.01",
-    "pctchange": "-0.855%",
-    "volume": "15700",
-    "marketCap": "54570352.00",
+    "lastsale": "$1.125",
+    "netchange": "-0.035",
+    "pctchange": "-3.017%",
+    "volume": "23484",
+    "marketCap": "52923833.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/pita"
   },
-  {
-    "symbol": "PITAW",
-    "name": "Heramba Electric plc Warrants",
-    "lastsale": "$0.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "37206",
-    "marketCap": "2352170.00",
-    "country": "Germany",
-    "ipoyear": "",
-    "industry": "Industrial Machinery/Components",
-    "sector": "Miscellaneous",
-    "url": "/market-activity/stocks/pitaw"
-  },
   {
     "symbol": "PKBK",
     "name": "Parke Bancorp Inc. Common Stock",
-    "lastsale": "$19.96",
-    "netchange": "0.34",
-    "pctchange": "1.733%",
-    "volume": "18259",
-    "marketCap": "237216496.00",
+    "lastsale": "$20.00",
+    "netchange": "0.04",
+    "pctchange": "0.20%",
+    "volume": "20177",
+    "marketCap": "237691880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38530,11 +38572,11 @@
   {
     "symbol": "PKOH",
     "name": "Park-Ohio Holdings Corp. Common Stock",
-    "lastsale": "$24.95",
-    "netchange": "0.21",
-    "pctchange": "0.849%",
-    "volume": "21477",
-    "marketCap": "350345180.00",
+    "lastsale": "$25.47",
+    "netchange": "0.52",
+    "pctchange": "2.084%",
+    "volume": "29054",
+    "marketCap": "357646964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38544,11 +38586,11 @@
   {
     "symbol": "PLAB",
     "name": "Photronics Inc. Common Stock",
-    "lastsale": "$24.57",
-    "netchange": "0.42",
-    "pctchange": "1.739%",
-    "volume": "379155",
-    "marketCap": "1556150483.00",
+    "lastsale": "$24.10",
+    "netchange": "-0.47",
+    "pctchange": "-1.913%",
+    "volume": "498374",
+    "marketCap": "1526382851.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Semiconductors",
@@ -38558,10 +38600,10 @@
   {
     "symbol": "PLAO",
     "name": "Patria Latin American Opportunity Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$11.65",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "256",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -38572,11 +38614,11 @@
   {
     "symbol": "PLAY",
     "name": "Dave & Buster's Entertainment Inc. Common Stock",
-    "lastsale": "$24.07",
-    "netchange": "-0.76",
-    "pctchange": "-3.061%",
-    "volume": "4120631",
-    "marketCap": "926764466.00",
+    "lastsale": "$26.50",
+    "netchange": "2.43",
+    "pctchange": "10.096%",
+    "volume": "3129574",
+    "marketCap": "1020326479.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -38586,11 +38628,11 @@
   {
     "symbol": "PLBC",
     "name": "Plumas Bancorp",
-    "lastsale": "$46.94",
-    "netchange": "1.36",
-    "pctchange": "2.984%",
-    "volume": "10188",
-    "marketCap": "276820811.00",
+    "lastsale": "$46.69",
+    "netchange": "-0.25",
+    "pctchange": "-0.533%",
+    "volume": "10941",
+    "marketCap": "275346478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -38600,11 +38642,11 @@
   {
     "symbol": "PLBY",
     "name": "PLBY Group Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.05",
-    "pctchange": "-2.688%",
-    "volume": "875878",
-    "marketCap": "162151943.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.02",
+    "pctchange": "-1.105%",
+    "volume": "480408",
+    "marketCap": "160360209.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -38614,11 +38656,11 @@
   {
     "symbol": "PLCE",
     "name": "Children's Place Inc. (The) Common Stock",
-    "lastsale": "$10.35",
-    "netchange": "-0.25",
-    "pctchange": "-2.358%",
-    "volume": "138584",
-    "marketCap": "132235419.00",
+    "lastsale": "$10.13",
+    "netchange": "-0.22",
+    "pctchange": "-2.126%",
+    "volume": "198341",
+    "marketCap": "129424618.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -38628,11 +38670,11 @@
   {
     "symbol": "PLL",
     "name": "Piedmont Lithium Inc. Common Stock",
-    "lastsale": "$9.075",
-    "netchange": "-0.085",
-    "pctchange": "-0.928%",
-    "volume": "325137",
-    "marketCap": "176396510.00",
+    "lastsale": "$9.09",
+    "netchange": "0.015",
+    "pctchange": "0.165%",
+    "volume": "538261",
+    "marketCap": "176688075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -38642,10 +38684,10 @@
   {
     "symbol": "PLMJ",
     "name": "Plum Acquisition Corp. III Class A Ordinary Shares",
-    "lastsale": "$11.8995",
-    "netchange": "0.5895",
-    "pctchange": "5.212%",
-    "volume": "11656",
+    "lastsale": "$11.79",
+    "netchange": "-0.1095",
+    "pctchange": "-0.92%",
+    "volume": "22137",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38656,10 +38698,10 @@
   {
     "symbol": "PLMJU",
     "name": "Plum Acquisition Corp. III Unit",
-    "lastsale": "$12.65",
-    "netchange": "0.23",
-    "pctchange": "1.852%",
-    "volume": "7407",
+    "lastsale": "$12.49",
+    "netchange": "-0.16",
+    "pctchange": "-1.265%",
+    "volume": "7335",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38670,10 +38712,10 @@
   {
     "symbol": "PLMJW",
     "name": "Plum Acquisition Corp. III Warrant",
-    "lastsale": "$0.1504",
-    "netchange": "-0.0146",
-    "pctchange": "-8.848%",
-    "volume": "136752",
+    "lastsale": "$0.15",
+    "netchange": "-0.0004",
+    "pctchange": "-0.266%",
+    "volume": "20210",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38684,10 +38726,10 @@
   {
     "symbol": "PLMKU",
     "name": "Plum Acquisition Corp. IV Unit",
-    "lastsale": "$10.03",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "189329",
+    "lastsale": "$10.0302",
+    "netchange": "0.0002",
+    "pctchange": "0.002%",
+    "volume": "3895",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -38698,11 +38740,11 @@
   {
     "symbol": "PLMR",
     "name": "Palomar Holdings Inc. Common stock",
-    "lastsale": "$110.37",
-    "netchange": "2.00",
-    "pctchange": "1.846%",
-    "volume": "106382",
-    "marketCap": "2921037741.00",
+    "lastsale": "$109.60",
+    "netchange": "-0.77",
+    "pctchange": "-0.698%",
+    "volume": "139807",
+    "marketCap": "2900659023.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -38712,11 +38754,11 @@
   {
     "symbol": "PLPC",
     "name": "Preformed Line Products Company Common Stock",
-    "lastsale": "$125.90",
-    "netchange": "-0.17",
-    "pctchange": "-0.135%",
-    "volume": "5068",
-    "marketCap": "616607336.00",
+    "lastsale": "$129.20",
+    "netchange": "3.30",
+    "pctchange": "2.621%",
+    "volume": "12077",
+    "marketCap": "632769403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -38726,11 +38768,11 @@
   {
     "symbol": "PLRX",
     "name": "Pliant Therapeutics Inc. Common Stock",
-    "lastsale": "$11.21",
-    "netchange": "-0.39",
-    "pctchange": "-3.362%",
-    "volume": "672615",
-    "marketCap": "682169114.00",
+    "lastsale": "$11.07",
+    "netchange": "-0.14",
+    "pctchange": "-1.249%",
+    "volume": "681649",
+    "marketCap": "673649607.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38740,11 +38782,11 @@
   {
     "symbol": "PLRZ",
     "name": "Polyrizon Ltd. Ordinary Shares",
-    "lastsale": "$1.54",
-    "netchange": "0.08",
-    "pctchange": "5.479%",
-    "volume": "170032",
-    "marketCap": "6226580.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.09",
+    "pctchange": "-5.844%",
+    "volume": "120199",
+    "marketCap": "5862689.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "",
@@ -38754,11 +38796,11 @@
   {
     "symbol": "PLSE",
     "name": "Pulse Biosciences Inc Common Stock (DE)",
-    "lastsale": "$17.61",
-    "netchange": "-0.03",
-    "pctchange": "-0.17%",
-    "volume": "92511",
-    "marketCap": "1083308682.00",
+    "lastsale": "$19.575",
+    "netchange": "1.965",
+    "pctchange": "11.158%",
+    "volume": "127393",
+    "marketCap": "1204188952.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -38768,11 +38810,11 @@
   {
     "symbol": "PLTK",
     "name": "Playtika Holding Corp. Common Stock",
-    "lastsale": "$7.00",
+    "lastsale": "$7.02",
     "netchange": "0.02",
-    "pctchange": "0.287%",
-    "volume": "863942",
-    "marketCap": "2608992113.00",
+    "pctchange": "0.286%",
+    "volume": "1240212",
+    "marketCap": "2616446376.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -38782,11 +38824,11 @@
   {
     "symbol": "PLTR",
     "name": "Palantir Technologies Inc. Class A Common Stock",
-    "lastsale": "$71.77",
-    "netchange": "2.53",
-    "pctchange": "3.654%",
-    "volume": "54616490",
-    "marketCap": "163421438320.00",
+    "lastsale": "$73.07",
+    "netchange": "1.30",
+    "pctchange": "1.811%",
+    "volume": "55820387",
+    "marketCap": "166381559120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38796,11 +38838,11 @@
   {
     "symbol": "PLUG",
     "name": "Plug Power Inc. Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "-0.30",
-    "pctchange": "-10.949%",
-    "volume": "95680330",
-    "marketCap": "2223320524.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.24",
+    "pctchange": "-9.836%",
+    "volume": "74044831",
+    "marketCap": "2004633259.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -38810,11 +38852,11 @@
   {
     "symbol": "PLUR",
     "name": "Pluri Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "-0.11",
-    "pctchange": "-2.483%",
-    "volume": "5255",
-    "marketCap": "24013420.00",
+    "lastsale": "$4.3988",
+    "netchange": "0.0788",
+    "pctchange": "1.824%",
+    "volume": "6408",
+    "marketCap": "24451442.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -38824,11 +38866,11 @@
   {
     "symbol": "PLUS",
     "name": "ePlus inc. Common Stock",
-    "lastsale": "$80.06",
-    "netchange": "-0.07",
-    "pctchange": "-0.087%",
-    "volume": "142209",
-    "marketCap": "2145845938.00",
+    "lastsale": "$82.23",
+    "netchange": "2.17",
+    "pctchange": "2.71%",
+    "volume": "179116",
+    "marketCap": "2204008388.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -38838,11 +38880,11 @@
   {
     "symbol": "PLXS",
     "name": "Plexus Corp. Common Stock",
-    "lastsale": "$167.36",
-    "netchange": "2.42",
-    "pctchange": "1.467%",
-    "volume": "159259",
-    "marketCap": "4534182223.00",
+    "lastsale": "$170.32",
+    "netchange": "2.96",
+    "pctchange": "1.769%",
+    "volume": "170714",
+    "marketCap": "4614375694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -38852,11 +38894,11 @@
   {
     "symbol": "PLYA",
     "name": "Playa Hotels & Resorts N.V. Ordinary Shares",
-    "lastsale": "$12.50",
-    "netchange": "0.05",
-    "pctchange": "0.402%",
-    "volume": "832981",
-    "marketCap": "1519432713.00",
+    "lastsale": "$12.45",
+    "netchange": "-0.05",
+    "pctchange": "-0.40%",
+    "volume": "3788424",
+    "marketCap": "1513354982.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -38866,11 +38908,11 @@
   {
     "symbol": "PMAX",
     "name": "Powell Max Limited Class A Ordinary Shares",
-    "lastsale": "$0.64",
-    "netchange": "-0.1898",
-    "pctchange": "-22.873%",
-    "volume": "4109375",
-    "marketCap": "9438628.00",
+    "lastsale": "$0.547",
+    "netchange": "-0.093",
+    "pctchange": "-14.531%",
+    "volume": "1876410",
+    "marketCap": "8067077.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -38880,11 +38922,11 @@
   {
     "symbol": "PMCB",
     "name": "PharmaCyte  Biotech Inc. Common Stock",
-    "lastsale": "$1.685",
-    "netchange": "0.07",
-    "pctchange": "4.334%",
-    "volume": "16280",
-    "marketCap": "11741306.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.015",
+    "pctchange": "-0.89%",
+    "volume": "9782",
+    "marketCap": "11636784.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -38894,11 +38936,11 @@
   {
     "symbol": "PMEC",
     "name": "Primech Holdings Ltd. Ordinary Shares",
-    "lastsale": "$0.7401",
-    "netchange": "0.0691",
-    "pctchange": "10.298%",
-    "volume": "986221",
-    "marketCap": "28160805.00",
+    "lastsale": "$0.705",
+    "netchange": "-0.0351",
+    "pctchange": "-4.743%",
+    "volume": "327428",
+    "marketCap": "26825250.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -38908,11 +38950,11 @@
   {
     "symbol": "PMN",
     "name": "ProMIS Neurosciences Inc. Common Shares (ON)",
-    "lastsale": "$0.8901",
-    "netchange": "-0.0199",
-    "pctchange": "-2.187%",
-    "volume": "41560",
-    "marketCap": "26601041.00",
+    "lastsale": "$0.9889",
+    "netchange": "0.0988",
+    "pctchange": "11.10%",
+    "volume": "34185",
+    "marketCap": "29553723.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38922,11 +38964,11 @@
   {
     "symbol": "PMTS",
     "name": "CPI Card Group Inc. Common Stock",
-    "lastsale": "$30.12",
-    "netchange": "-0.06",
-    "pctchange": "-0.199%",
-    "volume": "36834",
-    "marketCap": "336121670.00",
+    "lastsale": "$30.04",
+    "netchange": "-0.08",
+    "pctchange": "-0.266%",
+    "volume": "20777",
+    "marketCap": "335228917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -38936,11 +38978,11 @@
   {
     "symbol": "PMVP",
     "name": "PMV Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "59196",
-    "marketCap": "70893568.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.02",
+    "pctchange": "-1.46%",
+    "volume": "98160",
+    "marketCap": "69858626.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38950,11 +38992,11 @@
   {
     "symbol": "PNBK",
     "name": "Patriot National Bancorp Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "0.10",
-    "pctchange": "5.882%",
-    "volume": "16146",
-    "marketCap": "7156931.00",
+    "lastsale": "$1.6995",
+    "netchange": "-0.1005",
+    "pctchange": "-5.583%",
+    "volume": "27660",
+    "marketCap": "6757336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38964,11 +39006,11 @@
   {
     "symbol": "PNFP",
     "name": "Pinnacle Financial Partners Inc. Common Stock",
-    "lastsale": "$119.91",
-    "netchange": "1.85",
-    "pctchange": "1.567%",
-    "volume": "842556",
-    "marketCap": "9262465937.00",
+    "lastsale": "$120.22",
+    "netchange": "0.31",
+    "pctchange": "0.259%",
+    "volume": "664938",
+    "marketCap": "9286411933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38978,11 +39020,11 @@
   {
     "symbol": "PNFPP",
     "name": "Pinnacle Financial Partners Inc. Depositary shares of Pinnacle Financial Partners Inc. each representing a 1/40th Interest in a share of its 6.75% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$24.82",
-    "netchange": "0.013",
-    "pctchange": "0.052%",
-    "volume": "7327",
-    "marketCap": "1917224623.00",
+    "lastsale": "$25.00",
+    "netchange": "0.18",
+    "pctchange": "0.725%",
+    "volume": "26283",
+    "marketCap": "1931128750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38992,11 +39034,11 @@
   {
     "symbol": "PNRG",
     "name": "PrimeEnergy Resources Corporation Common Stock",
-    "lastsale": "$213.37",
-    "netchange": "2.63",
-    "pctchange": "1.248%",
-    "volume": "46008",
-    "marketCap": "366462975.00",
+    "lastsale": "$212.79",
+    "netchange": "-0.58",
+    "pctchange": "-0.272%",
+    "volume": "28295",
+    "marketCap": "365466825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39006,11 +39048,11 @@
   {
     "symbol": "PNTG",
     "name": "The Pennant Group Inc. Common Stock ",
-    "lastsale": "$27.46",
-    "netchange": "0.24",
-    "pctchange": "0.882%",
-    "volume": "160260",
-    "marketCap": "943206213.00",
+    "lastsale": "$27.91",
+    "netchange": "0.45",
+    "pctchange": "1.639%",
+    "volume": "164951",
+    "marketCap": "958662979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -39020,11 +39062,11 @@
   {
     "symbol": "POAI",
     "name": "Predictive Oncology Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.13",
-    "pctchange": "-9.701%",
-    "volume": "321846",
-    "marketCap": "8067062.00",
+    "lastsale": "$1.27",
+    "netchange": "0.06",
+    "pctchange": "4.959%",
+    "volume": "208669",
+    "marketCap": "8467081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -39034,11 +39076,11 @@
   {
     "symbol": "POCI",
     "name": "Precision Optics Corporation Inc. Common stock",
-    "lastsale": "$4.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9143",
-    "marketCap": "31052331.00",
+    "lastsale": "$5.03",
+    "netchange": "0.14",
+    "pctchange": "2.863%",
+    "volume": "314",
+    "marketCap": "31941355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39048,11 +39090,11 @@
   {
     "symbol": "PODC",
     "name": "PodcastOne Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "-0.06",
-    "pctchange": "-2.49%",
-    "volume": "24834",
-    "marketCap": "57429676.00",
+    "lastsale": "$2.48",
+    "netchange": "0.13",
+    "pctchange": "5.532%",
+    "volume": "50452",
+    "marketCap": "60606637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -39062,11 +39104,11 @@
   {
     "symbol": "PODD",
     "name": "Insulet Corporation Common Stock",
-    "lastsale": "$275.81",
-    "netchange": "2.95",
-    "pctchange": "1.081%",
-    "volume": "554102",
-    "marketCap": "19346630393.00",
+    "lastsale": "$276.08",
+    "netchange": "0.27",
+    "pctchange": "0.098%",
+    "volume": "633825",
+    "marketCap": "19365569482.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -39076,11 +39118,11 @@
   {
     "symbol": "POET",
     "name": "POET Technologies Inc. Common Shares",
-    "lastsale": "$4.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.202%",
-    "volume": "1264447",
-    "marketCap": "378659690.00",
+    "lastsale": "$5.49",
+    "netchange": "0.54",
+    "pctchange": "10.909%",
+    "volume": "2551269",
+    "marketCap": "419968019.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39090,11 +39132,11 @@
   {
     "symbol": "POLA",
     "name": "Polar Power Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.02",
-    "pctchange": "-0.608%",
-    "volume": "8859",
-    "marketCap": "8203783.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.08",
+    "pctchange": "-2.446%",
+    "volume": "27576",
+    "marketCap": "8003078.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -39104,10 +39146,10 @@
   {
     "symbol": "POLE",
     "name": "Andretti Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "157",
+    "lastsale": "$10.042",
+    "netchange": "0.022",
+    "pctchange": "0.22%",
+    "volume": "767",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39121,7 +39163,7 @@
     "lastsale": "$10.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "101",
+    "volume": "253",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39132,10 +39174,10 @@
   {
     "symbol": "POLEW",
     "name": "Andretti Acquisition Corp. II Warrant",
-    "lastsale": "$0.14",
-    "netchange": "-0.002",
-    "pctchange": "-1.408%",
-    "volume": "903",
+    "lastsale": "$0.13",
+    "netchange": "-0.01",
+    "pctchange": "-7.143%",
+    "volume": "1582",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39146,11 +39188,11 @@
   {
     "symbol": "PONY",
     "name": "Pony AI Inc. American Depositary Shares ",
-    "lastsale": "$13.64",
-    "netchange": "0.27",
-    "pctchange": "2.019%",
-    "volume": "820165",
-    "marketCap": "4773262717.00",
+    "lastsale": "$13.28",
+    "netchange": "-0.36",
+    "pctchange": "-2.639%",
+    "volume": "597436",
+    "marketCap": "4647282176.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -39160,11 +39202,11 @@
   {
     "symbol": "POOL",
     "name": "Pool Corporation Common Stock",
-    "lastsale": "$350.26",
-    "netchange": "0.72",
-    "pctchange": "0.206%",
-    "volume": "329855",
-    "marketCap": "13329328887.00",
+    "lastsale": "$359.18",
+    "netchange": "8.92",
+    "pctchange": "2.547%",
+    "volume": "276471",
+    "marketCap": "13668784188.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Specialties",
@@ -39174,11 +39216,11 @@
   {
     "symbol": "POWI",
     "name": "Power Integrations Inc. Common Stock",
-    "lastsale": "$62.22",
-    "netchange": "1.32",
-    "pctchange": "2.167%",
-    "volume": "545637",
-    "marketCap": "3538116719.00",
+    "lastsale": "$63.25",
+    "netchange": "1.03",
+    "pctchange": "1.655%",
+    "volume": "405938",
+    "marketCap": "3596687278.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -39188,11 +39230,11 @@
   {
     "symbol": "POWL",
     "name": "Powell Industries Inc. Common Stock",
-    "lastsale": "$261.34",
-    "netchange": "4.11",
-    "pctchange": "1.598%",
-    "volume": "319745",
-    "marketCap": "3140901200.00",
+    "lastsale": "$289.16",
+    "netchange": "27.82",
+    "pctchange": "10.645%",
+    "volume": "538392",
+    "marketCap": "3475254424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39202,11 +39244,11 @@
   {
     "symbol": "POWW",
     "name": "AMMO Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "0.08",
-    "pctchange": "5.634%",
-    "volume": "840702",
-    "marketCap": "178135100.00",
+    "lastsale": "$1.68",
+    "netchange": "0.18",
+    "pctchange": "12.00%",
+    "volume": "5533414",
+    "marketCap": "199511311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39216,11 +39258,11 @@
   {
     "symbol": "POWWP",
     "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$19.62",
-    "netchange": "0.1471",
-    "pctchange": "0.755%",
-    "volume": "1915",
-    "marketCap": "2330007101.00",
+    "lastsale": "$20.38",
+    "netchange": "0.76",
+    "pctchange": "3.874%",
+    "volume": "17682",
+    "marketCap": "2420262219.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39230,11 +39272,11 @@
   {
     "symbol": "PPBI",
     "name": "Pacific Premier Bancorp Inc",
-    "lastsale": "$24.58",
-    "netchange": "0.41",
-    "pctchange": "1.696%",
-    "volume": "402045",
-    "marketCap": "2370510563.00",
+    "lastsale": "$24.64",
+    "netchange": "0.06",
+    "pctchange": "0.244%",
+    "volume": "400553",
+    "marketCap": "2376297000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39245,9 +39287,9 @@
     "symbol": "PPBT",
     "name": "Purple Biotech Ltd. American Depositary Shares",
     "lastsale": "$3.54",
-    "netchange": "-0.18",
-    "pctchange": "-4.839%",
-    "volume": "63906",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "45739",
     "marketCap": "5004841.00",
     "country": "Israel",
     "ipoyear": "2015",
@@ -39258,11 +39300,11 @@
   {
     "symbol": "PPC",
     "name": "Pilgrim's Pride Corporation Common Stock",
-    "lastsale": "$45.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.044%",
-    "volume": "864528",
-    "marketCap": "10741674663.00",
+    "lastsale": "$44.52",
+    "netchange": "-0.78",
+    "pctchange": "-1.722%",
+    "volume": "1361884",
+    "marketCap": "10556718676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -39272,11 +39314,11 @@
   {
     "symbol": "PPIH",
     "name": "Perma-Pipe International Holdings Inc. Common Stock",
-    "lastsale": "$14.68",
-    "netchange": "0.18",
-    "pctchange": "1.241%",
-    "volume": "28374",
-    "marketCap": "117184098.00",
+    "lastsale": "$15.25",
+    "netchange": "0.57",
+    "pctchange": "3.883%",
+    "volume": "26346",
+    "marketCap": "121734162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -39286,11 +39328,11 @@
   {
     "symbol": "PPSI",
     "name": "Pioneer Power Solutions Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.498%",
-    "volume": "34165",
-    "marketCap": "44050012.00",
+    "lastsale": "$4.12",
+    "netchange": "0.12",
+    "pctchange": "3.00%",
+    "volume": "62306",
+    "marketCap": "45371512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39300,11 +39342,11 @@
   {
     "symbol": "PPTA",
     "name": "Perpetua Resources Corp. Common Shares",
-    "lastsale": "$11.91",
-    "netchange": "0.20",
-    "pctchange": "1.708%",
-    "volume": "770902",
-    "marketCap": "768320186.00",
+    "lastsale": "$12.23",
+    "netchange": "0.32",
+    "pctchange": "2.687%",
+    "volume": "644934",
+    "marketCap": "788963550.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -39314,10 +39356,10 @@
   {
     "symbol": "PPYA",
     "name": "Papaya Growth Opportunity Corp. I Class A Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "0.70",
-    "pctchange": "6.195%",
-    "volume": "18022",
+    "lastsale": "$11.40",
+    "netchange": "-0.60",
+    "pctchange": "-5.00%",
+    "volume": "12677",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39328,10 +39370,10 @@
   {
     "symbol": "PPYAU",
     "name": "Papaya Growth Opportunity Corp. I Unit",
-    "lastsale": "$11.98",
-    "netchange": "0.83",
-    "pctchange": "7.444%",
-    "volume": "799",
+    "lastsale": "$11.80",
+    "netchange": "-0.18",
+    "pctchange": "-1.503%",
+    "volume": "480",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39339,14 +39381,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ppyau"
   },
+  {
+    "symbol": "PPYAW",
+    "name": "Papaya Growth Opportunity Corp. I Warrant",
+    "lastsale": "$0.0212",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "296",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/ppyaw"
+  },
   {
     "symbol": "PRAA",
     "name": "PRA Group Inc. Common Stock",
-    "lastsale": "$21.31",
-    "netchange": "0.14",
-    "pctchange": "0.661%",
-    "volume": "217397",
-    "marketCap": "840182934.00",
+    "lastsale": "$21.38",
+    "netchange": "0.07",
+    "pctchange": "0.328%",
+    "volume": "225705",
+    "marketCap": "842942803.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Finance: Consumer Services",
@@ -39356,11 +39412,11 @@
   {
     "symbol": "PRAX",
     "name": "Praxis Precision Medicines Inc. Common Stock",
-    "lastsale": "$70.54",
-    "netchange": "0.29",
-    "pctchange": "0.413%",
-    "volume": "293837",
-    "marketCap": "1314708790.00",
+    "lastsale": "$78.26",
+    "netchange": "7.72",
+    "pctchange": "10.944%",
+    "volume": "505878",
+    "marketCap": "1458592428.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39370,11 +39426,11 @@
   {
     "symbol": "PRCH",
     "name": "Porch Group Inc. Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "-0.13",
-    "pctchange": "-2.737%",
-    "volume": "670767",
-    "marketCap": "552291353.00",
+    "lastsale": "$4.53",
+    "netchange": "-0.09",
+    "pctchange": "-1.948%",
+    "volume": "659979",
+    "marketCap": "541532431.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -39384,11 +39440,11 @@
   {
     "symbol": "PRCT",
     "name": "PROCEPT BioRobotics Corporation Common Stock",
-    "lastsale": "$76.02",
-    "netchange": "-2.82",
-    "pctchange": "-3.577%",
-    "volume": "984049",
-    "marketCap": "3966965648.00",
+    "lastsale": "$69.75",
+    "netchange": "-6.27",
+    "pctchange": "-8.248%",
+    "volume": "2917628",
+    "marketCap": "3639777084.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -39398,11 +39454,11 @@
   {
     "symbol": "PRDO",
     "name": "Perdoceo Education Corporation Common Stock",
-    "lastsale": "$27.67",
-    "netchange": "0.34",
-    "pctchange": "1.244%",
-    "volume": "576764",
-    "marketCap": "1818371598.00",
+    "lastsale": "$27.88",
+    "netchange": "0.21",
+    "pctchange": "0.759%",
+    "volume": "512839",
+    "marketCap": "1832172033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -39412,11 +39468,11 @@
   {
     "symbol": "PRE",
     "name": "Prenetics Global Limited Class A Ordinary Share",
-    "lastsale": "$5.6555",
-    "netchange": "-0.2745",
-    "pctchange": "-4.629%",
-    "volume": "5504",
-    "marketCap": "69026509.00",
+    "lastsale": "$6.00",
+    "netchange": "0.3445",
+    "pctchange": "6.091%",
+    "volume": "21842",
+    "marketCap": "73231200.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39426,11 +39482,11 @@
   {
     "symbol": "PRENW",
     "name": "Prenetics Global Limited Warrant",
-    "lastsale": "$0.0109",
-    "netchange": "-0.0001",
-    "pctchange": "-0.909%",
-    "volume": "9782",
-    "marketCap": "133037.00",
+    "lastsale": "$0.0081",
+    "netchange": "-0.0028",
+    "pctchange": "-25.688%",
+    "volume": "10000",
+    "marketCap": "98862.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39440,11 +39496,11 @@
   {
     "symbol": "PRFX",
     "name": "PainReform Ltd. Ordinary Shares",
-    "lastsale": "$3.02",
-    "netchange": "-0.23",
-    "pctchange": "-7.077%",
-    "volume": "126772",
-    "marketCap": "1680971.00",
+    "lastsale": "$2.99",
+    "netchange": "-0.03",
+    "pctchange": "-0.993%",
+    "volume": "44902",
+    "marketCap": "1664273.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39454,11 +39510,11 @@
   {
     "symbol": "PRGS",
     "name": "Progress Software Corporation Common Stock (DE)",
-    "lastsale": "$62.94",
-    "netchange": "-0.78",
-    "pctchange": "-1.224%",
-    "volume": "473647",
-    "marketCap": "2700442274.00",
+    "lastsale": "$63.52",
+    "netchange": "0.58",
+    "pctchange": "0.922%",
+    "volume": "660072",
+    "marketCap": "2725327188.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -39468,11 +39524,11 @@
   {
     "symbol": "PRLD",
     "name": "Prelude Therapeutics Incorporated Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.03",
-    "pctchange": "2.941%",
-    "volume": "146770",
-    "marketCap": "57786929.00",
+    "lastsale": "$1.22",
+    "netchange": "0.17",
+    "pctchange": "16.19%",
+    "volume": "901000",
+    "marketCap": "67142907.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39482,11 +39538,11 @@
   {
     "symbol": "PRME",
     "name": "Prime Medicine Inc. Common Stock",
-    "lastsale": "$2.89",
+    "lastsale": "$2.91",
     "netchange": "0.02",
-    "pctchange": "0.697%",
-    "volume": "480235",
-    "marketCap": "379054833.00",
+    "pctchange": "0.692%",
+    "volume": "767127",
+    "marketCap": "381678050.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39496,11 +39552,11 @@
   {
     "symbol": "PROC",
     "name": "Procaps Group S.A. Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "-0.04",
-    "pctchange": "-2.286%",
-    "volume": "19922",
-    "marketCap": "192929353.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.09",
+    "pctchange": "-5.263%",
+    "volume": "107160",
+    "marketCap": "182775176.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39510,11 +39566,11 @@
   {
     "symbol": "PROCW",
     "name": "Procaps Group S.A. Warrants",
-    "lastsale": "$0.0303",
-    "netchange": "-0.0152",
-    "pctchange": "-33.407%",
-    "volume": "10849",
-    "marketCap": "3418573.00",
+    "lastsale": "$0.0302",
+    "netchange": "-0.0001",
+    "pctchange": "-0.33%",
+    "volume": "10001",
+    "marketCap": "3407290.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39524,11 +39580,11 @@
   {
     "symbol": "PROF",
     "name": "Profound Medical Corp. Common Stock",
-    "lastsale": "$7.35",
-    "netchange": "-0.08",
-    "pctchange": "-1.077%",
-    "volume": "57671",
-    "marketCap": "179941487.00",
+    "lastsale": "$7.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.408%",
+    "volume": "46327",
+    "marketCap": "179207032.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39538,11 +39594,11 @@
   {
     "symbol": "PROK",
     "name": "ProKidney Corp. Class A Ordinary Shares",
-    "lastsale": "$1.66",
-    "netchange": "0.01",
-    "pctchange": "0.606%",
-    "volume": "295119",
-    "marketCap": "484158837.00",
+    "lastsale": "$1.79",
+    "netchange": "0.13",
+    "pctchange": "7.831%",
+    "volume": "428371",
+    "marketCap": "522074891.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39552,11 +39608,11 @@
   {
     "symbol": "PROP",
     "name": "Prairie Operating Co. Common Stock",
-    "lastsale": "$7.51",
-    "netchange": "-0.19",
-    "pctchange": "-2.468%",
-    "volume": "308927",
-    "marketCap": "172119910.00",
+    "lastsale": "$8.29",
+    "netchange": "0.78",
+    "pctchange": "10.386%",
+    "volume": "382285",
+    "marketCap": "189996545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -39566,11 +39622,11 @@
   {
     "symbol": "PROV",
     "name": "Provident Financial Holdings Inc. Common Stock",
-    "lastsale": "$14.87",
-    "netchange": "0.17",
-    "pctchange": "1.156%",
-    "volume": "4509",
-    "marketCap": "100565795.00",
+    "lastsale": "$15.10",
+    "netchange": "0.23",
+    "pctchange": "1.547%",
+    "volume": "11305",
+    "marketCap": "102121285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -39580,11 +39636,11 @@
   {
     "symbol": "PRPH",
     "name": "ProPhase Labs Inc. Common Stock (DE)",
-    "lastsale": "$0.5953",
-    "netchange": "-0.0047",
-    "pctchange": "-0.783%",
-    "volume": "182317",
-    "marketCap": "14212209.00",
+    "lastsale": "$0.609",
+    "netchange": "0.0137",
+    "pctchange": "2.301%",
+    "volume": "446617",
+    "marketCap": "14539284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39594,11 +39650,11 @@
   {
     "symbol": "PRPL",
     "name": "Purple Innovation Inc. Common Stock",
-    "lastsale": "$0.9485",
-    "netchange": "-0.0015",
-    "pctchange": "-0.158%",
-    "volume": "183895",
-    "marketCap": "102163138.00",
+    "lastsale": "$1.01",
+    "netchange": "0.0615",
+    "pctchange": "6.484%",
+    "volume": "1237979",
+    "marketCap": "108787316.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Home Furnishings",
@@ -39608,11 +39664,11 @@
   {
     "symbol": "PRPO",
     "name": "Precipio Inc.  Common Stock",
-    "lastsale": "$6.51",
-    "netchange": "0.36",
-    "pctchange": "5.854%",
-    "volume": "10823",
-    "marketCap": "9649988.00",
+    "lastsale": "$6.66",
+    "netchange": "0.15",
+    "pctchange": "2.304%",
+    "volume": "33072",
+    "marketCap": "9872338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -39622,11 +39678,11 @@
   {
     "symbol": "PRQR",
     "name": "ProQR Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$2.37",
-    "netchange": "0.07",
-    "pctchange": "3.043%",
-    "volume": "332861",
-    "marketCap": "192810383.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.14",
+    "pctchange": "-5.907%",
+    "volume": "753677",
+    "marketCap": "181420740.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39636,11 +39692,11 @@
   {
     "symbol": "PRSO",
     "name": "Peraso Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.02",
-    "pctchange": "-1.961%",
-    "volume": "214565",
-    "marketCap": "3429959.00",
+    "lastsale": "$1.04",
+    "netchange": "0.04",
+    "pctchange": "4.00%",
+    "volume": "170181",
+    "marketCap": "3567157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39650,11 +39706,11 @@
   {
     "symbol": "PRTA",
     "name": "Prothena Corporation plc Ordinary Shares",
-    "lastsale": "$13.77",
-    "netchange": "0.59",
-    "pctchange": "4.476%",
-    "volume": "543598",
-    "marketCap": "740946240.00",
+    "lastsale": "$14.11",
+    "netchange": "0.34",
+    "pctchange": "2.469%",
+    "volume": "350516",
+    "marketCap": "759241209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39664,11 +39720,11 @@
   {
     "symbol": "PRTC",
     "name": "PureTech Health plc American Depositary Shares",
-    "lastsale": "$17.50",
-    "netchange": "-0.59",
-    "pctchange": "-3.261%",
-    "volume": "14291",
-    "marketCap": "418987293.00",
+    "lastsale": "$17.6618",
+    "netchange": "0.1618",
+    "pctchange": "0.925%",
+    "volume": "1653",
+    "marketCap": "422861129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39678,11 +39734,11 @@
   {
     "symbol": "PRTG",
     "name": "Portage Biotech Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "0.14",
-    "pctchange": "3.535%",
-    "volume": "164096",
-    "marketCap": "4299317.00",
+    "lastsale": "$4.11",
+    "netchange": "0.01",
+    "pctchange": "0.244%",
+    "volume": "45650",
+    "marketCap": "4309804.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39692,11 +39748,11 @@
   {
     "symbol": "PRTH",
     "name": "Priority Technology Holdings Inc. Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "0.24",
-    "pctchange": "2.771%",
-    "volume": "1461454",
-    "marketCap": "686777160.00",
+    "lastsale": "$8.96",
+    "netchange": "0.06",
+    "pctchange": "0.674%",
+    "volume": "846383",
+    "marketCap": "691407118.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Business Services",
@@ -39706,11 +39762,11 @@
   {
     "symbol": "PRTS",
     "name": "CarParts.com Inc. Common Stock",
-    "lastsale": "$1.305",
-    "netchange": "-0.015",
-    "pctchange": "-1.136%",
-    "volume": "508537",
-    "marketCap": "74906534.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.055",
+    "pctchange": "-4.215%",
+    "volume": "360456",
+    "marketCap": "71749554.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Auto & Home Supply Stores",
@@ -39720,11 +39776,11 @@
   {
     "symbol": "PRVA",
     "name": "Privia Health Group Inc. Common Stock",
-    "lastsale": "$22.24",
-    "netchange": "0.39",
-    "pctchange": "1.785%",
-    "volume": "446321",
-    "marketCap": "2668830135.00",
+    "lastsale": "$22.73",
+    "netchange": "0.49",
+    "pctchange": "2.203%",
+    "volume": "653953",
+    "marketCap": "2727630799.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -39734,11 +39790,11 @@
   {
     "symbol": "PRZO",
     "name": "ParaZero Technologies Ltd. Ordinary Shares",
-    "lastsale": "$2.13",
-    "netchange": "0.28",
-    "pctchange": "15.135%",
-    "volume": "62868707",
-    "marketCap": "23770800.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.17",
+    "pctchange": "-7.981%",
+    "volume": "2405103",
+    "marketCap": "21873600.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -39748,11 +39804,11 @@
   {
     "symbol": "PSEC",
     "name": "Prospect Capital Corporation Common Stock",
-    "lastsale": "$4.33",
-    "netchange": "0.01",
-    "pctchange": "0.231%",
-    "volume": "1937711",
-    "marketCap": "1888642006.00",
+    "lastsale": "$4.39",
+    "netchange": "0.06",
+    "pctchange": "1.386%",
+    "volume": "2781025",
+    "marketCap": "1914812565.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -39762,11 +39818,11 @@
   {
     "symbol": "PSHG",
     "name": "Performance Shipping Inc. Common Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.07",
-    "pctchange": "-3.911%",
-    "volume": "114046",
-    "marketCap": "21121043.00",
+    "lastsale": "$1.80",
+    "netchange": "0.08",
+    "pctchange": "4.651%",
+    "volume": "47142",
+    "marketCap": "22103417.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -39776,11 +39832,11 @@
   {
     "symbol": "PSIG",
     "name": "PS International Group Ltd. Ordinary Shares",
-    "lastsale": "$0.4113",
-    "netchange": "-0.0287",
-    "pctchange": "-6.523%",
-    "volume": "713296",
-    "marketCap": "9987572.00",
+    "lastsale": "$0.458",
+    "netchange": "0.0467",
+    "pctchange": "11.354%",
+    "volume": "129471",
+    "marketCap": "11121585.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -39790,11 +39846,11 @@
   {
     "symbol": "PSIX",
     "name": "Power Solutions International Inc. Common Stock",
-    "lastsale": "$35.05",
-    "netchange": "-0.92",
-    "pctchange": "-2.558%",
-    "volume": "163609",
-    "marketCap": "806136541.00",
+    "lastsale": "$36.08",
+    "netchange": "1.03",
+    "pctchange": "2.939%",
+    "volume": "288389",
+    "marketCap": "829826145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -39804,11 +39860,11 @@
   {
     "symbol": "PSMT",
     "name": "PriceSmart Inc. Common Stock",
-    "lastsale": "$87.30",
-    "netchange": "0.18",
-    "pctchange": "0.207%",
-    "volume": "183172",
-    "marketCap": "2676822719.00",
+    "lastsale": "$90.45",
+    "netchange": "3.15",
+    "pctchange": "3.608%",
+    "volume": "278006",
+    "marketCap": "2773409105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -39818,11 +39874,11 @@
   {
     "symbol": "PSNL",
     "name": "Personalis Inc. Common Stock",
-    "lastsale": "$4.89",
-    "netchange": "0.11",
-    "pctchange": "2.301%",
-    "volume": "518321",
-    "marketCap": "345469131.00",
+    "lastsale": "$5.55",
+    "netchange": "0.66",
+    "pctchange": "13.497%",
+    "volume": "1143168",
+    "marketCap": "392096866.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -39832,11 +39888,11 @@
   {
     "symbol": "PSNY",
     "name": "Polestar Automotive Holding UK PLC Class A ADS",
-    "lastsale": "$1.09",
-    "netchange": "0.005",
-    "pctchange": "0.461%",
-    "volume": "4529623",
-    "marketCap": "2327379214.00",
+    "lastsale": "$1.10",
+    "netchange": "0.01",
+    "pctchange": "0.917%",
+    "volume": "6571365",
+    "marketCap": "2348731317.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -39846,11 +39902,11 @@
   {
     "symbol": "PSNYW",
     "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)",
-    "lastsale": "$0.2298",
-    "netchange": "0.0048",
-    "pctchange": "2.133%",
-    "volume": "365056",
-    "marketCap": "490671324.00",
+    "lastsale": "$0.2299",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "162690",
+    "marketCap": "490884845.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -39860,11 +39916,11 @@
   {
     "symbol": "PSTV",
     "name": "PLUS THERAPEUTICS Inc. Common Stock ",
-    "lastsale": "$1.17",
-    "netchange": "-0.0201",
-    "pctchange": "-1.689%",
-    "volume": "8584",
-    "marketCap": "6898710.00",
+    "lastsale": "$1.24",
+    "netchange": "0.07",
+    "pctchange": "5.983%",
+    "volume": "10538",
+    "marketCap": "7311453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39874,11 +39930,11 @@
   {
     "symbol": "PT",
     "name": "Pintec Technology Holdings Limited American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "0.0001",
-    "pctchange": "0.01%",
-    "volume": "5246",
-    "marketCap": "15947961.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.02",
+    "pctchange": "-2.00%",
+    "volume": "6989",
+    "marketCap": "15629002.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -39888,11 +39944,11 @@
   {
     "symbol": "PTC",
     "name": "PTC Inc. Common Stock",
-    "lastsale": "$187.79",
-    "netchange": "0.82",
-    "pctchange": "0.439%",
-    "volume": "612372",
-    "marketCap": "22559039933.00",
+    "lastsale": "$187.90",
+    "netchange": "0.11",
+    "pctchange": "0.059%",
+    "volume": "882843",
+    "marketCap": "22572254132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -39902,11 +39958,11 @@
   {
     "symbol": "PTCT",
     "name": "PTC Therapeutics Inc. Common Stock",
-    "lastsale": "$43.84",
-    "netchange": "0.76",
-    "pctchange": "1.764%",
-    "volume": "950037",
-    "marketCap": "3381166269.00",
+    "lastsale": "$45.25",
+    "netchange": "1.41",
+    "pctchange": "3.216%",
+    "volume": "784596",
+    "marketCap": "3489912721.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39916,11 +39972,11 @@
   {
     "symbol": "PTEN",
     "name": "Patterson-UTI Energy Inc. Common Stock",
-    "lastsale": "$9.29",
-    "netchange": "-0.16",
-    "pctchange": "-1.693%",
-    "volume": "9201173",
-    "marketCap": "3622695448.00",
+    "lastsale": "$9.25",
+    "netchange": "-0.04",
+    "pctchange": "-0.431%",
+    "volume": "6655251",
+    "marketCap": "3607097190.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -39930,11 +39986,11 @@
   {
     "symbol": "PTGX",
     "name": "Protagonist Therapeutics Inc. Common Stock",
-    "lastsale": "$36.82",
-    "netchange": "0.28",
-    "pctchange": "0.766%",
-    "volume": "485306",
-    "marketCap": "2194399023.00",
+    "lastsale": "$38.10",
+    "netchange": "1.28",
+    "pctchange": "3.476%",
+    "volume": "461102",
+    "marketCap": "2270684486.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39944,11 +40000,11 @@
   {
     "symbol": "PTHL",
     "name": "Pheton Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$3.84",
-    "netchange": "-0.01",
-    "pctchange": "-0.26%",
-    "volume": "12753",
-    "marketCap": "55680000.00",
+    "lastsale": "$3.64",
+    "netchange": "-0.20",
+    "pctchange": "-5.208%",
+    "volume": "49848",
+    "marketCap": "52780000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39958,11 +40014,11 @@
   {
     "symbol": "PTIX",
     "name": "Protagenic Therapeutics Inc. Common Stock",
-    "lastsale": "$0.439",
-    "netchange": "-0.009",
-    "pctchange": "-2.009%",
-    "volume": "40970",
-    "marketCap": "2982926.00",
+    "lastsale": "$0.401",
+    "netchange": "-0.038",
+    "pctchange": "-8.656%",
+    "volume": "100316",
+    "marketCap": "2724723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39972,11 +40028,11 @@
   {
     "symbol": "PTLE",
     "name": "PTL LTD Ordinary Shares",
-    "lastsale": "$2.98",
-    "netchange": "-0.27",
-    "pctchange": "-8.308%",
-    "volume": "1353231",
-    "marketCap": "37250000.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.55",
+    "pctchange": "-18.456%",
+    "volume": "1169835",
+    "marketCap": "30375000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -39986,11 +40042,11 @@
   {
     "symbol": "PTLO",
     "name": "Portillo's Inc. Class A Common Stock",
-    "lastsale": "$11.74",
-    "netchange": "0.01",
-    "pctchange": "0.085%",
-    "volume": "1822981",
-    "marketCap": "871368769.00",
+    "lastsale": "$11.90",
+    "netchange": "0.16",
+    "pctchange": "1.363%",
+    "volume": "1241694",
+    "marketCap": "883244323.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -40000,11 +40056,11 @@
   {
     "symbol": "PTMN",
     "name": "Portman Ridge Finance Corporation Common Stock",
-    "lastsale": "$16.42",
-    "netchange": "0.27",
-    "pctchange": "1.672%",
-    "volume": "55558",
-    "marketCap": "151277115.00",
+    "lastsale": "$16.60",
+    "netchange": "0.18",
+    "pctchange": "1.096%",
+    "volume": "35927",
+    "marketCap": "152935451.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance: Consumer Services",
@@ -40014,11 +40070,11 @@
   {
     "symbol": "PTON",
     "name": "Peloton Interactive Inc. Class A Common Stock",
-    "lastsale": "$8.27",
-    "netchange": "-0.22",
-    "pctchange": "-2.591%",
-    "volume": "13219096",
-    "marketCap": "3154667493.00",
+    "lastsale": "$8.44",
+    "netchange": "0.17",
+    "pctchange": "2.056%",
+    "volume": "7492121",
+    "marketCap": "3219515555.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -40028,11 +40084,11 @@
   {
     "symbol": "PTPI",
     "name": "Petros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3001",
-    "netchange": "0.0001",
-    "pctchange": "0.033%",
-    "volume": "203390",
-    "marketCap": "3005463.00",
+    "lastsale": "$0.32",
+    "netchange": "0.0199",
+    "pctchange": "6.631%",
+    "volume": "210982",
+    "marketCap": "3204759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40042,11 +40098,11 @@
   {
     "symbol": "PTVE",
     "name": "Pactiv Evergreen Inc. Common stock",
-    "lastsale": "$17.56",
-    "netchange": "0.02",
-    "pctchange": "0.114%",
-    "volume": "905478",
-    "marketCap": "3148354877.00",
+    "lastsale": "$17.77",
+    "netchange": "0.21",
+    "pctchange": "1.196%",
+    "volume": "2528049",
+    "marketCap": "3186006046.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -40056,11 +40112,11 @@
   {
     "symbol": "PUBM",
     "name": "PubMatic Inc. Class A Common Stock",
-    "lastsale": "$14.52",
-    "netchange": "0.11",
-    "pctchange": "0.763%",
-    "volume": "248073",
-    "marketCap": "693573123.00",
+    "lastsale": "$14.83",
+    "netchange": "0.31",
+    "pctchange": "2.135%",
+    "volume": "308947",
+    "marketCap": "708380814.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -40070,11 +40126,11 @@
   {
     "symbol": "PULM",
     "name": "Pulmatrix Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.03",
-    "pctchange": "-0.489%",
-    "volume": "16786",
-    "marketCap": "22315461.00",
+    "lastsale": "$5.98",
+    "netchange": "-0.13",
+    "pctchange": "-2.128%",
+    "volume": "19433",
+    "marketCap": "21840664.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40084,11 +40140,11 @@
   {
     "symbol": "PVBC",
     "name": "Provident Bancorp Inc. (MD) Common Stock",
-    "lastsale": "$10.87",
-    "netchange": "0.13",
-    "pctchange": "1.21%",
-    "volume": "16423",
-    "marketCap": "192725567.00",
+    "lastsale": "$10.94",
+    "netchange": "0.07",
+    "pctchange": "0.644%",
+    "volume": "14552",
+    "marketCap": "193966670.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -40098,11 +40154,11 @@
   {
     "symbol": "PVLA",
     "name": "Palvella Therapeutics Inc. Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "-0.04",
-    "pctchange": "-0.303%",
-    "volume": "15962",
-    "marketCap": "17400763.00",
+    "lastsale": "$13.20",
+    "netchange": "0.02",
+    "pctchange": "0.152%",
+    "volume": "118932",
+    "marketCap": "17427168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40112,11 +40168,11 @@
   {
     "symbol": "PWM",
     "name": "Prestige Wealth Inc. Class A Ordinary Shares",
-    "lastsale": "$1.73",
-    "netchange": "0.25",
-    "pctchange": "16.892%",
-    "volume": "227481",
-    "marketCap": "15829500.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.14",
+    "pctchange": "-8.092%",
+    "volume": "71602",
+    "marketCap": "14548500.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -40126,11 +40182,11 @@
   {
     "symbol": "PWOD",
     "name": "Penns Woods Bancorp Inc. Common Stock",
-    "lastsale": "$30.67",
-    "netchange": "0.01",
-    "pctchange": "0.033%",
-    "volume": "9851",
-    "marketCap": "231390766.00",
+    "lastsale": "$30.72",
+    "netchange": "0.05",
+    "pctchange": "0.163%",
+    "volume": "21269",
+    "marketCap": "231767992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40140,11 +40196,11 @@
   {
     "symbol": "PWP",
     "name": "Perella Weinberg Partners Class A Common Stock",
-    "lastsale": "$25.76",
-    "netchange": "1.21",
-    "pctchange": "4.929%",
-    "volume": "483136",
-    "marketCap": "2271091168.00",
+    "lastsale": "$26.41",
+    "netchange": "0.65",
+    "pctchange": "2.523%",
+    "volume": "450578",
+    "marketCap": "2328397428.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -40154,10 +40210,10 @@
   {
     "symbol": "PWUP",
     "name": "PowerUp Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.466",
-    "netchange": "0.016",
-    "pctchange": "0.14%",
-    "volume": "655",
+    "lastsale": "$11.51",
+    "netchange": "0.044",
+    "pctchange": "0.384%",
+    "volume": "2532",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40171,7 +40227,7 @@
     "lastsale": "$11.44",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "524",
+    "volume": "20",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40185,7 +40241,7 @@
     "lastsale": "$0.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50",
+    "volume": "10600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40196,11 +40252,11 @@
   {
     "symbol": "PXLW",
     "name": "Pixelworks Inc.  Common Stock",
-    "lastsale": "$0.806",
-    "netchange": "0.0711",
-    "pctchange": "9.675%",
-    "volume": "729503",
-    "marketCap": "47504357.00",
+    "lastsale": "$0.8495",
+    "netchange": "0.0435",
+    "pctchange": "5.397%",
+    "volume": "589264",
+    "marketCap": "50068178.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -40210,11 +40266,11 @@
   {
     "symbol": "PXS",
     "name": "Pyxis Tankers Inc. Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.03",
-    "pctchange": "0.767%",
-    "volume": "14271",
-    "marketCap": "41537635.00",
+    "lastsale": "$3.875",
+    "netchange": "-0.065",
+    "pctchange": "-1.65%",
+    "volume": "21435",
+    "marketCap": "40852370.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40224,11 +40280,11 @@
   {
     "symbol": "PXSAW",
     "name": "Pyxis Tankers Inc. Warrant",
-    "lastsale": "$0.2049",
-    "netchange": "0.0049",
-    "pctchange": "2.45%",
-    "volume": "1205",
-    "marketCap": "2160168.00",
+    "lastsale": "$0.1648",
+    "netchange": "-0.0401",
+    "pctchange": "-19.571%",
+    "volume": "6513",
+    "marketCap": "1737412.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40238,11 +40294,11 @@
   {
     "symbol": "PYCR",
     "name": "Paycor HCM Inc. Common Stock",
-    "lastsale": "$22.10",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "1202544",
-    "marketCap": "3970459856.00",
+    "lastsale": "$22.12",
+    "netchange": "0.02",
+    "pctchange": "0.09%",
+    "volume": "1690341",
+    "marketCap": "3974053032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -40252,11 +40308,11 @@
   {
     "symbol": "PYPD",
     "name": "PolyPid Ltd. Ordinary Shares",
-    "lastsale": "$3.30",
-    "netchange": "0.11",
-    "pctchange": "3.448%",
-    "volume": "27404",
-    "marketCap": "22451477.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.05",
+    "pctchange": "-1.515%",
+    "volume": "20116",
+    "marketCap": "22111304.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40266,11 +40322,11 @@
   {
     "symbol": "PYPL",
     "name": "PayPal Holdings Inc. Common Stock",
-    "lastsale": "$91.81",
-    "netchange": "2.89",
-    "pctchange": "3.25%",
-    "volume": "16469273",
-    "marketCap": "92043089799.00",
+    "lastsale": "$89.77",
+    "netchange": "-2.04",
+    "pctchange": "-2.222%",
+    "volume": "12617685",
+    "marketCap": "89997910590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -40280,11 +40336,11 @@
   {
     "symbol": "PYXS",
     "name": "Pyxis Oncology Inc. Common Stock",
-    "lastsale": "$1.50",
+    "lastsale": "$1.53",
     "netchange": "0.03",
-    "pctchange": "2.041%",
-    "volume": "776160",
-    "marketCap": "89198594.00",
+    "pctchange": "2.00%",
+    "volume": "402222",
+    "marketCap": "90982565.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40294,11 +40350,11 @@
   {
     "symbol": "PZZA",
     "name": "Papa John's International Inc. Common Stock",
-    "lastsale": "$36.01",
-    "netchange": "-0.60",
-    "pctchange": "-1.639%",
-    "volume": "2952768",
-    "marketCap": "1175424844.00",
+    "lastsale": "$37.29",
+    "netchange": "1.28",
+    "pctchange": "3.555%",
+    "volume": "2139726",
+    "marketCap": "1217206122.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -40308,11 +40364,11 @@
   {
     "symbol": "QCOM",
     "name": "QUALCOMM Incorporated Common Stock",
-    "lastsale": "$164.56",
-    "netchange": "3.13",
-    "pctchange": "1.939%",
-    "volume": "8065881",
-    "marketCap": "182826160000.00",
+    "lastsale": "$167.27",
+    "netchange": "2.71",
+    "pctchange": "1.647%",
+    "volume": "7372146",
+    "marketCap": "185836970000.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -40322,11 +40378,11 @@
   {
     "symbol": "QCRH",
     "name": "QCR Holdings Inc. Common Stock",
-    "lastsale": "$80.70",
-    "netchange": "0.09",
-    "pctchange": "0.112%",
-    "volume": "99443",
-    "marketCap": "1361322732.00",
+    "lastsale": "$81.55",
+    "netchange": "0.85",
+    "pctchange": "1.053%",
+    "volume": "95974",
+    "marketCap": "1375661323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40336,11 +40392,11 @@
   {
     "symbol": "QDEL",
     "name": "QuidelOrtho Corporation Common Stock",
-    "lastsale": "$41.74",
-    "netchange": "-0.14",
-    "pctchange": "-0.334%",
-    "volume": "560471",
-    "marketCap": "2807295368.00",
+    "lastsale": "$43.72",
+    "netchange": "1.98",
+    "pctchange": "4.744%",
+    "volume": "854048",
+    "marketCap": "2940463667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -40350,10 +40406,10 @@
   {
     "symbol": "QETA",
     "name": "Quetta Acquisition Corporation Common Stock",
-    "lastsale": "$10.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "102",
+    "lastsale": "$10.61",
+    "netchange": "0.04",
+    "pctchange": "0.378%",
+    "volume": "2606",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40365,9 +40421,9 @@
     "symbol": "QETAR",
     "name": "Quetta Acquisition Corporation Right",
     "lastsale": "$1.85",
-    "netchange": "0.08",
-    "pctchange": "4.52%",
-    "volume": "20713",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24635",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40375,14 +40431,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/qetar"
   },
+  {
+    "symbol": "QETAU",
+    "name": "Quetta Acquisition Corporation Unit",
+    "lastsale": "$10.7555",
+    "netchange": "0.1055",
+    "pctchange": "0.991%",
+    "volume": "4301",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/qetau"
+  },
   {
     "symbol": "QFIN",
     "name": "Qifu Technology Inc. American Depositary Shares",
-    "lastsale": "$38.37",
-    "netchange": "1.33",
-    "pctchange": "3.591%",
-    "volume": "1496522",
-    "marketCap": "5957114206.00",
+    "lastsale": "$38.98",
+    "netchange": "0.61",
+    "pctchange": "1.59%",
+    "volume": "1409765",
+    "marketCap": "6051819436.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -40392,11 +40462,11 @@
   {
     "symbol": "QH",
     "name": "Quhuo Limited American Depository Shares",
-    "lastsale": "$1.32",
-    "netchange": "-0.03",
-    "pctchange": "-2.222%",
-    "volume": "10871",
-    "marketCap": "8141260.00",
+    "lastsale": "$1.33",
+    "netchange": "0.01",
+    "pctchange": "0.758%",
+    "volume": "6457",
+    "marketCap": "8202936.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -40406,11 +40476,11 @@
   {
     "symbol": "QIPT",
     "name": "Quipt Home Medical Corp. Common Shares",
-    "lastsale": "$3.02",
-    "netchange": "0.09",
-    "pctchange": "3.072%",
-    "volume": "243799",
-    "marketCap": "130135644.00",
+    "lastsale": "$2.96",
+    "netchange": "-0.06",
+    "pctchange": "-1.987%",
+    "volume": "128152",
+    "marketCap": "127550168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -40420,11 +40490,11 @@
   {
     "symbol": "QLGN",
     "name": "Qualigen Therapeutics Inc. Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "0.07",
-    "pctchange": "1.75%",
-    "volume": "5004",
-    "marketCap": "2997274.00",
+    "lastsale": "$4.18",
+    "netchange": "0.11",
+    "pctchange": "2.703%",
+    "volume": "15306",
+    "marketCap": "3078282.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40434,11 +40504,11 @@
   {
     "symbol": "QLYS",
     "name": "Qualys Inc. Common Stock",
-    "lastsale": "$136.965",
-    "netchange": "0.445",
-    "pctchange": "0.326%",
-    "volume": "406449",
-    "marketCap": "5011611258.00",
+    "lastsale": "$139.74",
+    "netchange": "2.775",
+    "pctchange": "2.026%",
+    "volume": "210478",
+    "marketCap": "5113149762.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -40448,11 +40518,11 @@
   {
     "symbol": "QMCO",
     "name": "Quantum Corporation Common Stock",
-    "lastsale": "$32.60",
-    "netchange": "-5.97",
-    "pctchange": "-15.478%",
-    "volume": "1580684",
-    "marketCap": "158060513.00",
+    "lastsale": "$37.20",
+    "netchange": "4.60",
+    "pctchange": "14.11%",
+    "volume": "1764643",
+    "marketCap": "180363530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -40462,11 +40532,11 @@
   {
     "symbol": "QMMM",
     "name": "QMMM Holdings Limited Ordinary Shares",
-    "lastsale": "$0.845",
-    "netchange": "0.025",
-    "pctchange": "3.049%",
-    "volume": "132540",
-    "marketCap": "14470625.00",
+    "lastsale": "$0.7281",
+    "netchange": "-0.1169",
+    "pctchange": "-13.834%",
+    "volume": "397812",
+    "marketCap": "12468713.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -40476,11 +40546,11 @@
   {
     "symbol": "QNCX",
     "name": "Quince Therapeutics Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "-0.06",
-    "pctchange": "-3.488%",
-    "volume": "184760",
-    "marketCap": "73042727.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.18",
+    "pctchange": "-10.843%",
+    "volume": "280671",
+    "marketCap": "65122432.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40490,11 +40560,11 @@
   {
     "symbol": "QNRX",
     "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$0.5712",
-    "netchange": "-0.0184",
-    "pctchange": "-3.121%",
-    "volume": "117270",
-    "marketCap": "2884400.00",
+    "lastsale": "$0.614",
+    "netchange": "0.0428",
+    "pctchange": "7.493%",
+    "volume": "139427",
+    "marketCap": "3100528.00",
     "country": "Israel",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -40504,11 +40574,11 @@
   {
     "symbol": "QNST",
     "name": "QuinStreet Inc. Common Stock",
-    "lastsale": "$22.50",
-    "netchange": "0.27",
-    "pctchange": "1.215%",
-    "volume": "295147",
-    "marketCap": "1265916825.00",
+    "lastsale": "$22.86",
+    "netchange": "0.36",
+    "pctchange": "1.60%",
+    "volume": "284371",
+    "marketCap": "1286171494.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -40518,11 +40588,11 @@
   {
     "symbol": "QNTM",
     "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares",
-    "lastsale": "$3.42",
-    "netchange": "0.11",
-    "pctchange": "3.323%",
-    "volume": "42438",
-    "marketCap": "4447642.00",
+    "lastsale": "$3.57",
+    "netchange": "0.15",
+    "pctchange": "4.386%",
+    "volume": "49120",
+    "marketCap": "4642714.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40532,10 +40602,10 @@
   {
     "symbol": "QQQX",
     "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest",
-    "lastsale": "$27.32",
-    "netchange": "0.27",
-    "pctchange": "0.998%",
-    "volume": "93014",
+    "lastsale": "$27.48",
+    "netchange": "0.16",
+    "pctchange": "0.586%",
+    "volume": "144339",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -40546,11 +40616,11 @@
   {
     "symbol": "QRHC",
     "name": "Quest Resource Holding Corporation Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "-0.07",
-    "pctchange": "-1.173%",
-    "volume": "27569",
-    "marketCap": "121467283.00",
+    "lastsale": "$5.92",
+    "netchange": "0.02",
+    "pctchange": "0.339%",
+    "volume": "27699",
+    "marketCap": "121879036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -40560,11 +40630,11 @@
   {
     "symbol": "QRTEA",
     "name": "Qurate Retail Inc. Series A Common Stock",
-    "lastsale": "$0.3414",
-    "netchange": "0.0054",
-    "pctchange": "1.607%",
-    "volume": "1587424",
-    "marketCap": "135518738.00",
+    "lastsale": "$0.356",
+    "netchange": "0.0146",
+    "pctchange": "4.277%",
+    "volume": "2111819",
+    "marketCap": "141314209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40574,11 +40644,11 @@
   {
     "symbol": "QRTEB",
     "name": "Qurate Retail Inc. Series B Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.13",
-    "pctchange": "-4.962%",
-    "volume": "438",
-    "marketCap": "988405560.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.402%",
+    "volume": "1103",
+    "marketCap": "984436060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40588,11 +40658,11 @@
   {
     "symbol": "QRTEP",
     "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$34.38",
-    "netchange": "0.19",
-    "pctchange": "0.556%",
-    "volume": "31974",
-    "marketCap": "13647141825.00",
+    "lastsale": "$35.62",
+    "netchange": "1.24",
+    "pctchange": "3.607%",
+    "volume": "38409",
+    "marketCap": "14139359855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40602,11 +40672,11 @@
   {
     "symbol": "QRVO",
     "name": "Qorvo Inc. Common Stock",
-    "lastsale": "$84.21",
-    "netchange": "10.62",
-    "pctchange": "14.431%",
-    "volume": "10025097",
-    "marketCap": "7960093239.00",
+    "lastsale": "$87.58",
+    "netchange": "3.37",
+    "pctchange": "4.002%",
+    "volume": "5003839",
+    "marketCap": "8278648211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -40616,11 +40686,11 @@
   {
     "symbol": "QSG",
     "name": "QuantaSing Group Limited American Depositary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.22",
-    "pctchange": "11.579%",
-    "volume": "140620",
-    "marketCap": "108359566.00",
+    "lastsale": "$2.17",
+    "netchange": "0.05",
+    "pctchange": "2.358%",
+    "volume": "84407",
+    "marketCap": "110915217.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Other Consumer Services",
@@ -40630,11 +40700,11 @@
   {
     "symbol": "QSI",
     "name": "Quantum-Si Incorporated Class A Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.30",
-    "pctchange": "-11.811%",
-    "volume": "23089329",
-    "marketCap": "319676788.00",
+    "lastsale": "$2.44",
+    "netchange": "0.20",
+    "pctchange": "8.929%",
+    "volume": "20154209",
+    "marketCap": "348219359.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40644,11 +40714,11 @@
   {
     "symbol": "QSIAW",
     "name": "Quantum-Si Incorporated Warrant",
-    "lastsale": "$0.95",
-    "netchange": "-0.23",
-    "pctchange": "-19.492%",
-    "volume": "133785",
-    "marketCap": "135577209.00",
+    "lastsale": "$1.09",
+    "netchange": "0.14",
+    "pctchange": "14.737%",
+    "volume": "82002",
+    "marketCap": "155557009.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40658,11 +40728,11 @@
   {
     "symbol": "QTI",
     "name": "QT Imaging Holdings Inc. Common Stock",
-    "lastsale": "$0.4682",
-    "netchange": "-0.058",
-    "pctchange": "-11.022%",
-    "volume": "191053",
-    "marketCap": "10218687.00",
+    "lastsale": "$0.52",
+    "netchange": "0.0518",
+    "pctchange": "11.064%",
+    "volume": "414644",
+    "marketCap": "11349247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40672,11 +40742,11 @@
   {
     "symbol": "QTRX",
     "name": "Quanterix Corporation Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "0.05",
-    "pctchange": "0.567%",
-    "volume": "1280057",
-    "marketCap": "341710772.00",
+    "lastsale": "$9.72",
+    "netchange": "0.85",
+    "pctchange": "9.583%",
+    "volume": "990628",
+    "marketCap": "374456449.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -40686,11 +40756,11 @@
   {
     "symbol": "QTTB",
     "name": "Q32 Bio Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "0.14",
-    "pctchange": "4.459%",
-    "volume": "173335",
-    "marketCap": "39952699.00",
+    "lastsale": "$3.40",
+    "netchange": "0.12",
+    "pctchange": "3.659%",
+    "volume": "189920",
+    "marketCap": "41414383.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40700,11 +40770,11 @@
   {
     "symbol": "QUBT",
     "name": "Quantum Computing Inc. Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "-1.05",
-    "pctchange": "-9.651%",
-    "volume": "41339900",
-    "marketCap": "974020059.00",
+    "lastsale": "$11.49",
+    "netchange": "1.66",
+    "pctchange": "16.887%",
+    "volume": "43928999",
+    "marketCap": "1138503609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40714,11 +40784,11 @@
   {
     "symbol": "QUIK",
     "name": "QuickLogic Corporation Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "0.33",
-    "pctchange": "3.746%",
-    "volume": "203067",
-    "marketCap": "134422638.00",
+    "lastsale": "$9.49",
+    "netchange": "0.35",
+    "pctchange": "3.829%",
+    "volume": "195675",
+    "marketCap": "139570113.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -40728,11 +40798,11 @@
   {
     "symbol": "QURE",
     "name": "uniQure N.V. Ordinary Shares",
-    "lastsale": "$14.05",
-    "netchange": "-0.16",
-    "pctchange": "-1.126%",
-    "volume": "994523",
-    "marketCap": "684841117.00",
+    "lastsale": "$14.91",
+    "netchange": "0.86",
+    "pctchange": "6.121%",
+    "volume": "944265",
+    "marketCap": "726760217.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40742,10 +40812,10 @@
   {
     "symbol": "RADX",
     "name": "Radiopharm Theranostics Limited American Depositary Shares",
-    "lastsale": "$5.3405",
-    "netchange": "0.1505",
-    "pctchange": "2.90%",
-    "volume": "186498",
+    "lastsale": "$5.21",
+    "netchange": "-0.1305",
+    "pctchange": "-2.444%",
+    "volume": "45703",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "",
@@ -40756,11 +40826,11 @@
   {
     "symbol": "RAIL",
     "name": "FreightCar America Inc. Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "0.17",
-    "pctchange": "1.393%",
-    "volume": "153904",
-    "marketCap": "233718434.00",
+    "lastsale": "$12.33",
+    "netchange": "-0.04",
+    "pctchange": "-0.323%",
+    "volume": "251594",
+    "marketCap": "232962675.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Railroads",
@@ -40770,11 +40840,11 @@
   {
     "symbol": "RAIN",
     "name": "Rain Enhancement Technologies Holdco Inc. Class A Common Stock",
-    "lastsale": "$4.122",
-    "netchange": "0.2958",
-    "pctchange": "7.731%",
-    "volume": "8035",
-    "marketCap": "27313860.00",
+    "lastsale": "$4.20",
+    "netchange": "0.078",
+    "pctchange": "1.892%",
+    "volume": "17711",
+    "marketCap": "27830716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -40787,7 +40857,7 @@
     "lastsale": "$0.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5724",
+    "volume": "14",
     "marketCap": "861427.00",
     "country": "United States",
     "ipoyear": "",
@@ -40798,11 +40868,11 @@
   {
     "symbol": "RAND",
     "name": "Rand Capital Corporation Common Stock",
-    "lastsale": "$21.6842",
-    "netchange": "0.2492",
-    "pctchange": "1.163%",
-    "volume": "15411",
-    "marketCap": "55967376.00",
+    "lastsale": "$21.98",
+    "netchange": "0.2958",
+    "pctchange": "1.364%",
+    "volume": "14240",
+    "marketCap": "56730842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -40812,10 +40882,10 @@
   {
     "symbol": "RANG",
     "name": "Range Capital Acquisition Corp. Ordinary Shares",
-    "lastsale": "$9.94",
-    "netchange": "0.02",
-    "pctchange": "0.202%",
-    "volume": "124749",
+    "lastsale": "$9.93",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "1643",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -40840,10 +40910,10 @@
   {
     "symbol": "RANGU",
     "name": "Range Capital Acquisition Corp. Units",
-    "lastsale": "$10.105",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "32950",
+    "lastsale": "$10.09",
+    "netchange": "-0.015",
+    "pctchange": "-0.148%",
+    "volume": "9564",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -40854,11 +40924,11 @@
   {
     "symbol": "RANI",
     "name": "Rani Therapeutics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.01",
-    "pctchange": "-0.758%",
-    "volume": "121282",
-    "marketCap": "75048173.00",
+    "lastsale": "$1.41",
+    "netchange": "0.10",
+    "pctchange": "7.634%",
+    "volume": "298588",
+    "marketCap": "80777042.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40868,11 +40938,11 @@
   {
     "symbol": "RAPP",
     "name": "Rapport Therapeutics Inc. Common Stock",
-    "lastsale": "$12.69",
-    "netchange": "0.18",
-    "pctchange": "1.439%",
-    "volume": "83781",
-    "marketCap": "464155239.00",
+    "lastsale": "$13.27",
+    "netchange": "0.58",
+    "pctchange": "4.571%",
+    "volume": "81047",
+    "marketCap": "485369584.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40883,9 +40953,9 @@
     "symbol": "RAPT",
     "name": "RAPT Therapeutics Inc. Common Stock",
     "lastsale": "$1.20",
-    "netchange": "0.01",
-    "pctchange": "0.84%",
-    "volume": "884753",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "862535",
     "marketCap": "41949904.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -40896,11 +40966,11 @@
   {
     "symbol": "RARE",
     "name": "Ultragenyx Pharmaceutical Inc. Common Stock",
-    "lastsale": "$40.00",
-    "netchange": "-0.85",
-    "pctchange": "-2.081%",
-    "volume": "794388",
-    "marketCap": "3693770720.00",
+    "lastsale": "$41.28",
+    "netchange": "1.28",
+    "pctchange": "3.20%",
+    "volume": "1164838",
+    "marketCap": "3811971383.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40910,11 +40980,11 @@
   {
     "symbol": "RAVE",
     "name": "Rave Restaurant Group Inc. Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "0.01",
-    "pctchange": "0.383%",
-    "volume": "8419",
-    "marketCap": "38544303.00",
+    "lastsale": "$2.65",
+    "netchange": "0.03",
+    "pctchange": "1.145%",
+    "volume": "7413",
+    "marketCap": "38985650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -40924,11 +40994,11 @@
   {
     "symbol": "RAY",
     "name": "Raytech Holding Limited Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "-0.03",
-    "pctchange": "-2.439%",
-    "volume": "30651",
-    "marketCap": "21135700.00",
+    "lastsale": "$1.25",
+    "netchange": "0.05",
+    "pctchange": "4.167%",
+    "volume": "54757",
+    "marketCap": "22016354.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -40938,11 +41008,11 @@
   {
     "symbol": "RAYA",
     "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.25",
-    "netchange": "0.01",
-    "pctchange": "0.806%",
-    "volume": "12050",
-    "marketCap": "15562500.00",
+    "lastsale": "$1.30",
+    "netchange": "0.05",
+    "pctchange": "4.00%",
+    "volume": "8106",
+    "marketCap": "16185000.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -40952,11 +41022,11 @@
   {
     "symbol": "RBB",
     "name": "RBB Bancorp Common Stock",
-    "lastsale": "$20.09",
-    "netchange": "0.03",
-    "pctchange": "0.15%",
-    "volume": "26100",
-    "marketCap": "355460727.00",
+    "lastsale": "$20.50",
+    "netchange": "0.41",
+    "pctchange": "2.041%",
+    "volume": "45246",
+    "marketCap": "362715028.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -40966,11 +41036,11 @@
   {
     "symbol": "RBBN",
     "name": "Ribbon Communications Inc. Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.01",
-    "pctchange": "0.249%",
-    "volume": "462093",
-    "marketCap": "706796259.00",
+    "lastsale": "$4.14",
+    "netchange": "0.11",
+    "pctchange": "2.73%",
+    "volume": "585578",
+    "marketCap": "726088464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -40980,11 +41050,11 @@
   {
     "symbol": "RBCAA",
     "name": "Republic Bancorp Inc. Class A Common Stock",
-    "lastsale": "$68.43",
-    "netchange": "0.94",
-    "pctchange": "1.393%",
-    "volume": "31026",
-    "marketCap": "1330678694.00",
+    "lastsale": "$69.14",
+    "netchange": "0.71",
+    "pctchange": "1.038%",
+    "volume": "23405",
+    "marketCap": "1344485239.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -40994,11 +41064,11 @@
   {
     "symbol": "RBKB",
     "name": "Rhinebeck Bancorp Inc. Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "0.11",
-    "pctchange": "1.132%",
-    "volume": "9981",
-    "marketCap": "108991177.00",
+    "lastsale": "$9.89",
+    "netchange": "0.06",
+    "pctchange": "0.61%",
+    "volume": "22534",
+    "marketCap": "109656433.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -41008,11 +41078,11 @@
   {
     "symbol": "RCAT",
     "name": "Red Cat Holdings Inc. Common Stock",
-    "lastsale": "$8.555",
-    "netchange": "-1.55",
-    "pctchange": "-15.339%",
-    "volume": "13193653",
-    "marketCap": "685775490.00",
+    "lastsale": "$8.46",
+    "netchange": "-0.095",
+    "pctchange": "-1.11%",
+    "volume": "9376959",
+    "marketCap": "678160216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41022,11 +41092,11 @@
   {
     "symbol": "RCEL",
     "name": "Avita Medical Inc. Common Stock",
-    "lastsale": "$8.65",
-    "netchange": "0.11",
-    "pctchange": "1.288%",
-    "volume": "178976",
-    "marketCap": "226782491.00",
+    "lastsale": "$8.73",
+    "netchange": "0.08",
+    "pctchange": "0.925%",
+    "volume": "170874",
+    "marketCap": "228879901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -41036,11 +41106,11 @@
   {
     "symbol": "RCKT",
     "name": "Rocket Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "0.10",
-    "pctchange": "0.979%",
-    "volume": "1729049",
-    "marketCap": "939829546.00",
+    "lastsale": "$10.16",
+    "netchange": "-0.15",
+    "pctchange": "-1.455%",
+    "volume": "1441813",
+    "marketCap": "926155984.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41050,11 +41120,11 @@
   {
     "symbol": "RCKTW",
     "name": "Rocket Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.059",
-    "netchange": "-0.0004",
-    "pctchange": "-0.673%",
-    "volume": "2118",
-    "marketCap": "5378268.00",
+    "lastsale": "$0.052",
+    "netchange": "-0.007",
+    "pctchange": "-11.864%",
+    "volume": "25082",
+    "marketCap": "4740168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41064,11 +41134,11 @@
   {
     "symbol": "RCKY",
     "name": "Rocky Brands Inc. Common Stock",
-    "lastsale": "$24.17",
-    "netchange": "0.39",
-    "pctchange": "1.64%",
-    "volume": "33693",
-    "marketCap": "180158684.00",
+    "lastsale": "$24.52",
+    "netchange": "0.35",
+    "pctchange": "1.448%",
+    "volume": "52372",
+    "marketCap": "182767519.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -41078,11 +41148,11 @@
   {
     "symbol": "RCMT",
     "name": "RCM Technologies Inc. Common Stock",
-    "lastsale": "$19.45",
-    "netchange": "-0.55",
-    "pctchange": "-2.75%",
-    "volume": "40340",
-    "marketCap": "147762195.00",
+    "lastsale": "$19.55",
+    "netchange": "0.10",
+    "pctchange": "0.514%",
+    "volume": "55536",
+    "marketCap": "148521897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -41092,11 +41162,11 @@
   {
     "symbol": "RCON",
     "name": "Recon Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.45",
-    "netchange": "0.2069",
-    "pctchange": "9.224%",
-    "volume": "1888",
-    "marketCap": "36965500.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.816%",
+    "volume": "22617",
+    "marketCap": "36663740.00",
     "country": "China",
     "ipoyear": "2009",
     "industry": "Oilfield Services/Equipment",
@@ -41106,10 +41176,10 @@
   {
     "symbol": "RDAC",
     "name": "Rising Dragon Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.045",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "941",
+    "lastsale": "$10.04",
+    "netchange": "-0.005",
+    "pctchange": "-0.05%",
+    "volume": "1053",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41120,10 +41190,10 @@
   {
     "symbol": "RDACR",
     "name": "Rising Dragon Acquisition Corp. Rights",
-    "lastsale": "$0.158",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
+    "lastsale": "$0.15",
+    "netchange": "-0.008",
+    "pctchange": "-5.063%",
+    "volume": "4502",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41131,28 +41201,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rdacr"
   },
-  {
-    "symbol": "RDACU",
-    "name": "Rising Dragon Acquisition Corp. Unit",
-    "lastsale": "$10.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/rdacu"
-  },
   {
     "symbol": "RDCM",
     "name": "Radcom Ltd. Ordinary Shares",
-    "lastsale": "$14.075",
-    "netchange": "-0.025",
-    "pctchange": "-0.177%",
-    "volume": "96572",
-    "marketCap": "215456328.00",
+    "lastsale": "$13.51",
+    "netchange": "-0.565",
+    "pctchange": "-4.014%",
+    "volume": "45819",
+    "marketCap": "206807459.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -41162,11 +41218,11 @@
   {
     "symbol": "RDFN",
     "name": "Redfin Corporation Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "-0.05",
-    "pctchange": "-0.646%",
-    "volume": "3201491",
-    "marketCap": "953409845.00",
+    "lastsale": "$7.80",
+    "netchange": "0.11",
+    "pctchange": "1.43%",
+    "volume": "3436474",
+    "marketCap": "967047697.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -41176,11 +41232,11 @@
   {
     "symbol": "RDHL",
     "name": "Redhill Biopharma Ltd. American Depositary Shares",
-    "lastsale": "$5.6367",
-    "netchange": "-0.0564",
-    "pctchange": "-0.991%",
-    "volume": "3022",
-    "marketCap": "7218014.00",
+    "lastsale": "$6.33",
+    "netchange": "0.6933",
+    "pctchange": "12.30%",
+    "volume": "30496",
+    "marketCap": "8105812.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41190,11 +41246,11 @@
   {
     "symbol": "RDI",
     "name": "Reading International Inc Class A Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.0599",
-    "pctchange": "4.248%",
-    "volume": "5553",
-    "marketCap": "32966490.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.07",
+    "pctchange": "-4.762%",
+    "volume": "23558",
+    "marketCap": "31396658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41204,11 +41260,11 @@
   {
     "symbol": "RDIB",
     "name": "Reading International Inc Class B Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "0.01",
-    "pctchange": "0.156%",
-    "volume": "1910",
-    "marketCap": "143527578.00",
+    "lastsale": "$6.28",
+    "netchange": "-0.12",
+    "pctchange": "-1.875%",
+    "volume": "1659",
+    "marketCap": "140836436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41218,11 +41274,11 @@
   {
     "symbol": "RDNT",
     "name": "RadNet Inc. Common Stock",
-    "lastsale": "$59.86",
-    "netchange": "-1.02",
-    "pctchange": "-1.675%",
-    "volume": "827608",
-    "marketCap": "4431240477.00",
+    "lastsale": "$60.19",
+    "netchange": "0.33",
+    "pctchange": "0.551%",
+    "volume": "818834",
+    "marketCap": "4455669300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -41232,11 +41288,11 @@
   {
     "symbol": "RDUS",
     "name": "Radius Recycling Inc. Class A Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "0.65",
-    "pctchange": "5.376%",
-    "volume": "255189",
-    "marketCap": "358699592.00",
+    "lastsale": "$13.56",
+    "netchange": "0.82",
+    "pctchange": "6.436%",
+    "volume": "339145",
+    "marketCap": "381787007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -41246,11 +41302,11 @@
   {
     "symbol": "RDVT",
     "name": "Red Violet Inc. Common Stock ",
-    "lastsale": "$35.45",
-    "netchange": "0.41",
-    "pctchange": "1.17%",
-    "volume": "48078",
-    "marketCap": "488914063.00",
+    "lastsale": "$35.64",
+    "netchange": "0.19",
+    "pctchange": "0.536%",
+    "volume": "52354",
+    "marketCap": "491534477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41260,11 +41316,11 @@
   {
     "symbol": "RDWR",
     "name": "Radware Ltd. Ordinary Shares",
-    "lastsale": "$21.83",
-    "netchange": "0.08",
-    "pctchange": "0.368%",
-    "volume": "225727",
-    "marketCap": "910286463.00",
+    "lastsale": "$22.00",
+    "netchange": "0.17",
+    "pctchange": "0.779%",
+    "volume": "103590",
+    "marketCap": "917375272.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -41274,11 +41330,11 @@
   {
     "symbol": "RDZN",
     "name": "Roadzen Inc. Ordinary Shares",
-    "lastsale": "$1.52",
-    "netchange": "-0.05",
-    "pctchange": "-3.185%",
-    "volume": "196087",
-    "marketCap": "104030060.00",
+    "lastsale": "$1.72",
+    "netchange": "0.20",
+    "pctchange": "13.158%",
+    "volume": "345159",
+    "marketCap": "117718226.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41288,11 +41344,11 @@
   {
     "symbol": "RDZNW",
     "name": "Roadzen Inc. Warrants",
-    "lastsale": "$0.0658",
-    "netchange": "-0.006",
-    "pctchange": "-8.357%",
-    "volume": "60900",
-    "marketCap": "4503407.00",
+    "lastsale": "$0.0712",
+    "netchange": "0.0054",
+    "pctchange": "8.207%",
+    "volume": "8265",
+    "marketCap": "4872987.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41302,11 +41358,11 @@
   {
     "symbol": "REAL",
     "name": "The RealReal Inc. Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "0.07",
-    "pctchange": "0.741%",
-    "volume": "4039943",
-    "marketCap": "1044260186.00",
+    "lastsale": "$9.93",
+    "netchange": "0.41",
+    "pctchange": "4.307%",
+    "volume": "2071511",
+    "marketCap": "1089233576.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -41316,11 +41372,11 @@
   {
     "symbol": "REAX",
     "name": "The Real Brokerage Inc. Common Shares",
-    "lastsale": "$4.54",
-    "netchange": "0.12",
-    "pctchange": "2.715%",
-    "volume": "863858",
-    "marketCap": "887116000.00",
+    "lastsale": "$4.60",
+    "netchange": "0.06",
+    "pctchange": "1.322%",
+    "volume": "828363",
+    "marketCap": "898840000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -41331,9 +41387,9 @@
     "symbol": "REBN",
     "name": "Reborn Coffee Inc. Common Stock",
     "lastsale": "$1.46",
-    "netchange": "0.12",
-    "pctchange": "8.955%",
-    "volume": "27618",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22162",
     "marketCap": "5361943.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41344,11 +41400,11 @@
   {
     "symbol": "RECT",
     "name": "Rectitude Holdings Ltd Ordinary Shares",
-    "lastsale": "$6.72",
-    "netchange": "0.06",
-    "pctchange": "0.901%",
-    "volume": "15594",
-    "marketCap": "97440000.00",
+    "lastsale": "$6.34",
+    "netchange": "-0.38",
+    "pctchange": "-5.655%",
+    "volume": "6753",
+    "marketCap": "91930000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -41358,11 +41414,11 @@
   {
     "symbol": "REE",
     "name": "REE Automotive Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.80",
-    "netchange": "-0.055",
-    "pctchange": "-0.621%",
-    "volume": "21351",
-    "marketCap": "98848904.00",
+    "lastsale": "$8.76",
+    "netchange": "-0.04",
+    "pctchange": "-0.455%",
+    "volume": "37000",
+    "marketCap": "98399591.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -41372,11 +41428,11 @@
   {
     "symbol": "REFI",
     "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "0.10",
-    "pctchange": "0.643%",
-    "volume": "201298",
-    "marketCap": "307475988.00",
+    "lastsale": "$15.68",
+    "netchange": "0.02",
+    "pctchange": "0.128%",
+    "volume": "157419",
+    "marketCap": "307868678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -41386,11 +41442,11 @@
   {
     "symbol": "REFR",
     "name": "Research Frontiers Incorporated Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "-0.0099",
-    "pctchange": "-0.593%",
-    "volume": "15017",
-    "marketCap": "55639526.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.06",
+    "pctchange": "-3.614%",
+    "volume": "55176",
+    "marketCap": "53628459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -41400,11 +41456,11 @@
   {
     "symbol": "REG",
     "name": "Regency Centers Corporation Common Stock",
-    "lastsale": "$71.22",
-    "netchange": "-0.44",
-    "pctchange": "-0.614%",
-    "volume": "1104031",
-    "marketCap": "12926814303.00",
+    "lastsale": "$71.96",
+    "netchange": "0.74",
+    "pctchange": "1.039%",
+    "volume": "1022309",
+    "marketCap": "13061128296.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -41414,11 +41470,11 @@
   {
     "symbol": "REGCO",
     "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.80",
-    "netchange": "-0.13",
-    "pctchange": "-0.567%",
-    "volume": "1795",
-    "marketCap": "4138323029.00",
+    "lastsale": "$22.32",
+    "netchange": "-0.48",
+    "pctchange": "-2.105%",
+    "volume": "1142",
+    "marketCap": "4051200439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41428,11 +41484,11 @@
   {
     "symbol": "REGCP",
     "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.26",
-    "netchange": "-0.19",
-    "pctchange": "-0.81%",
-    "volume": "15061",
-    "marketCap": "4221815511.00",
+    "lastsale": "$23.5401",
+    "netchange": "0.2801",
+    "pctchange": "1.204%",
+    "volume": "16146",
+    "marketCap": "4272655172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41442,11 +41498,11 @@
   {
     "symbol": "REGN",
     "name": "Regeneron Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$681.58",
-    "netchange": "-11.65",
-    "pctchange": "-1.681%",
-    "volume": "1107689",
-    "marketCap": "74898506539.00",
+    "lastsale": "$687.80",
+    "netchange": "6.22",
+    "pctchange": "0.913%",
+    "volume": "1145299",
+    "marketCap": "75582019422.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41456,11 +41512,11 @@
   {
     "symbol": "REKR",
     "name": "Rekor Systems Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "0.06",
-    "pctchange": "3.896%",
-    "volume": "5350047",
-    "marketCap": "150120518.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.03",
+    "pctchange": "-1.875%",
+    "volume": "15188575",
+    "marketCap": "147305759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -41470,11 +41526,11 @@
   {
     "symbol": "RELI",
     "name": "Reliance Global Group Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.465%",
-    "volume": "82640",
-    "marketCap": "3664906.00",
+    "lastsale": "$2.18",
+    "netchange": "0.04",
+    "pctchange": "1.869%",
+    "volume": "97876",
+    "marketCap": "3733409.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41484,11 +41540,11 @@
   {
     "symbol": "RELIW",
     "name": "Reliance Global Group Inc. Series A Warrants",
-    "lastsale": "$0.0203",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
-    "marketCap": "34765.00",
+    "lastsale": "$0.0242",
+    "netchange": "0.0039",
+    "pctchange": "19.212%",
+    "volume": "6531",
+    "marketCap": "41444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41498,11 +41554,11 @@
   {
     "symbol": "RELL",
     "name": "Richardson Electronics Ltd. Common Stock",
-    "lastsale": "$13.56",
+    "lastsale": "$13.69",
     "netchange": "0.13",
-    "pctchange": "0.968%",
-    "volume": "42027",
-    "marketCap": "195380724.00",
+    "pctchange": "0.959%",
+    "volume": "65275",
+    "marketCap": "197253844.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electronic Components",
@@ -41512,11 +41568,11 @@
   {
     "symbol": "RELY",
     "name": "Remitly Global Inc. Common Stock",
-    "lastsale": "$23.26",
-    "netchange": "0.14",
-    "pctchange": "0.606%",
-    "volume": "1326307",
-    "marketCap": "4606902605.00",
+    "lastsale": "$23.14",
+    "netchange": "-0.12",
+    "pctchange": "-0.516%",
+    "volume": "1981808",
+    "marketCap": "4583135266.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -41526,11 +41582,11 @@
   {
     "symbol": "RENB",
     "name": "Renovaro Inc. Common Stock",
-    "lastsale": "$0.707",
-    "netchange": "-0.043",
-    "pctchange": "-5.733%",
-    "volume": "624953",
-    "marketCap": "112213161.00",
+    "lastsale": "$0.7149",
+    "netchange": "0.0079",
+    "pctchange": "1.117%",
+    "volume": "844423",
+    "marketCap": "113467028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41540,10 +41596,10 @@
   {
     "symbol": "RENE",
     "name": "Cartesian Growth Corporation II Class A Ordinary Shares",
-    "lastsale": "$11.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
+    "lastsale": "$11.71",
+    "netchange": "0.05",
+    "pctchange": "0.429%",
+    "volume": "12183",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41568,11 +41624,11 @@
   {
     "symbol": "RENT",
     "name": "Rent the Runway Inc. Class A Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "0.115",
-    "pctchange": "1.362%",
-    "volume": "25792",
-    "marketCap": "33231760.00",
+    "lastsale": "$8.69",
+    "netchange": "0.13",
+    "pctchange": "1.519%",
+    "volume": "24609",
+    "marketCap": "33736448.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -41582,11 +41638,11 @@
   {
     "symbol": "REPL",
     "name": "Replimune Group Inc. Common Stock",
-    "lastsale": "$10.14",
-    "netchange": "-0.22",
-    "pctchange": "-2.124%",
-    "volume": "630879",
-    "marketCap": "693752882.00",
+    "lastsale": "$11.85",
+    "netchange": "1.71",
+    "pctchange": "16.864%",
+    "volume": "2219093",
+    "marketCap": "810746711.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41596,11 +41652,11 @@
   {
     "symbol": "RETO",
     "name": "ReTo Eco-Solutions Inc. Class A Shares",
-    "lastsale": "$0.91",
-    "netchange": "0.0259",
-    "pctchange": "2.93%",
-    "volume": "6599",
-    "marketCap": "3408122.00",
+    "lastsale": "$0.88",
+    "netchange": "-0.03",
+    "pctchange": "-3.297%",
+    "volume": "12167",
+    "marketCap": "3295766.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -41610,11 +41666,11 @@
   {
     "symbol": "REVB",
     "name": "Revelation Biosciences Inc. Common Stock",
-    "lastsale": "$0.4001",
-    "netchange": "-0.0143",
-    "pctchange": "-3.451%",
-    "volume": "356819",
-    "marketCap": "1717411.00",
+    "lastsale": "$0.4129",
+    "netchange": "0.0128",
+    "pctchange": "3.199%",
+    "volume": "546394",
+    "marketCap": "1772355.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41624,11 +41680,11 @@
   {
     "symbol": "REVBW",
     "name": "Revelation Biosciences Inc. Warrant",
-    "lastsale": "$0.0143",
-    "netchange": "0.0017",
-    "pctchange": "13.492%",
-    "volume": "1932",
-    "marketCap": "61382.00",
+    "lastsale": "$0.0141",
+    "netchange": "-0.0002",
+    "pctchange": "-1.399%",
+    "volume": "11048",
+    "marketCap": "60524.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41638,11 +41694,11 @@
   {
     "symbol": "REYN",
     "name": "Reynolds Consumer Products Inc. Common Stock",
-    "lastsale": "$27.09",
-    "netchange": "0.25",
-    "pctchange": "0.931%",
-    "volume": "485883",
-    "marketCap": "5692853975.00",
+    "lastsale": "$27.41",
+    "netchange": "0.32",
+    "pctchange": "1.181%",
+    "volume": "413497",
+    "marketCap": "5760100681.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -41652,10 +41708,10 @@
   {
     "symbol": "RFAC",
     "name": "RF Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "0.10",
-    "pctchange": "0.881%",
-    "volume": "67187",
+    "lastsale": "$9.00",
+    "netchange": "-2.45",
+    "pctchange": "-21.397%",
+    "volume": "35039",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41667,9 +41723,9 @@
     "symbol": "RFACR",
     "name": "RF Acquisition Corp. Rights",
     "lastsale": "$0.28",
-    "netchange": "0.0297",
-    "pctchange": "11.866%",
-    "volume": "219685",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11166",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41680,10 +41736,10 @@
   {
     "symbol": "RFACU",
     "name": "RF Acquisition Corp. Unit",
-    "lastsale": "$12.42",
-    "netchange": "-0.09",
-    "pctchange": "-0.719%",
-    "volume": "22766",
+    "lastsale": "$10.65",
+    "netchange": "-1.77",
+    "pctchange": "-14.251%",
+    "volume": "12227",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41694,10 +41750,10 @@
   {
     "symbol": "RFACW",
     "name": "RF Acquisition Corp. Warrants",
-    "lastsale": "$0.06",
-    "netchange": "-0.0068",
-    "pctchange": "-10.18%",
-    "volume": "1304848",
+    "lastsale": "$0.0601",
+    "netchange": "0.0001",
+    "pctchange": "0.167%",
+    "volume": "1705",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41708,10 +41764,10 @@
   {
     "symbol": "RFAI",
     "name": "RF Acquisition Corp II Ordinary Shares",
-    "lastsale": "$10.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "49",
+    "lastsale": "$10.2401",
+    "netchange": "-0.0099",
+    "pctchange": "-0.097%",
+    "volume": "4725",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41722,10 +41778,10 @@
   {
     "symbol": "RFAIR",
     "name": "RF Acquisition Corp II Right",
-    "lastsale": "$0.0649",
-    "netchange": "0.0048",
-    "pctchange": "7.987%",
-    "volume": "5259",
+    "lastsale": "$0.0601",
+    "netchange": "-0.0048",
+    "pctchange": "-7.396%",
+    "volume": "4411",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41750,11 +41806,11 @@
   {
     "symbol": "RFIL",
     "name": "RF Industries Ltd. Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "-0.41",
-    "pctchange": "-8.991%",
-    "volume": "87596",
-    "marketCap": "43547963.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.482%",
+    "volume": "55938",
+    "marketCap": "43338093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -41764,11 +41820,11 @@
   {
     "symbol": "RGC",
     "name": "Regencell Bioscience Holdings Limited Ordinary Shares",
-    "lastsale": "$4.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2833",
-    "marketCap": "62722014.00",
+    "lastsale": "$5.00",
+    "netchange": "0.18",
+    "pctchange": "3.734%",
+    "volume": "8066",
+    "marketCap": "65064330.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -41778,11 +41834,11 @@
   {
     "symbol": "RGCO",
     "name": "RGC Resources Inc. Common Stock",
-    "lastsale": "$20.86",
-    "netchange": "0.5675",
-    "pctchange": "2.797%",
-    "volume": "16215",
-    "marketCap": "214090164.00",
+    "lastsale": "$21.47",
+    "netchange": "0.61",
+    "pctchange": "2.924%",
+    "volume": "15878",
+    "marketCap": "220350711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -41792,11 +41848,11 @@
   {
     "symbol": "RGEN",
     "name": "Repligen Corporation Common Stock",
-    "lastsale": "$160.51",
-    "netchange": "-2.34",
-    "pctchange": "-1.437%",
-    "volume": "753582",
-    "marketCap": "8992849630.00",
+    "lastsale": "$167.92",
+    "netchange": "7.41",
+    "pctchange": "4.617%",
+    "volume": "769370",
+    "marketCap": "9408007662.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41806,11 +41862,11 @@
   {
     "symbol": "RGLD",
     "name": "Royal Gold Inc. Common Stock",
-    "lastsale": "$138.54",
-    "netchange": "0.24",
-    "pctchange": "0.174%",
-    "volume": "331269",
-    "marketCap": "9109951921.00",
+    "lastsale": "$140.73",
+    "netchange": "2.19",
+    "pctchange": "1.581%",
+    "volume": "314871",
+    "marketCap": "9253959390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -41820,11 +41876,11 @@
   {
     "symbol": "RGLS",
     "name": "Regulus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "-0.04",
-    "pctchange": "-3.125%",
-    "volume": "330142",
-    "marketCap": "81220166.00",
+    "lastsale": "$1.26",
+    "netchange": "0.02",
+    "pctchange": "1.613%",
+    "volume": "296410",
+    "marketCap": "82530169.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41834,11 +41890,11 @@
   {
     "symbol": "RGNX",
     "name": "REGENXBIO Inc. Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "0.22",
-    "pctchange": "3.077%",
-    "volume": "681002",
-    "marketCap": "365147173.00",
+    "lastsale": "$7.57",
+    "netchange": "0.20",
+    "pctchange": "2.714%",
+    "volume": "742938",
+    "marketCap": "375056187.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41848,11 +41904,11 @@
   {
     "symbol": "RGP",
     "name": "Resources Connection Inc. Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "-0.06",
-    "pctchange": "-0.701%",
-    "volume": "458652",
-    "marketCap": "281274410.00",
+    "lastsale": "$8.69",
+    "netchange": "0.19",
+    "pctchange": "2.235%",
+    "volume": "411613",
+    "marketCap": "287561720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -41862,11 +41918,11 @@
   {
     "symbol": "RGS",
     "name": "Regis Corporation Common Stock",
-    "lastsale": "$24.50",
-    "netchange": "0.95",
-    "pctchange": "4.034%",
-    "volume": "20357",
-    "marketCap": "55918678.00",
+    "lastsale": "$23.71",
+    "netchange": "-0.79",
+    "pctchange": "-3.224%",
+    "volume": "24934",
+    "marketCap": "54115585.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Consumer Services",
@@ -41876,11 +41932,11 @@
   {
     "symbol": "RGTI",
     "name": "Rigetti Computing Inc. Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "-1.41",
-    "pctchange": "-12.544%",
-    "volume": "154482950",
-    "marketCap": "1890267802.00",
+    "lastsale": "$13.98",
+    "netchange": "4.15",
+    "pctchange": "42.218%",
+    "volume": "226740700",
+    "marketCap": "2688295410.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41890,11 +41946,11 @@
   {
     "symbol": "RGTIW",
     "name": "Rigetti Computing Inc. Warrants",
-    "lastsale": "$4.15",
-    "netchange": "-1.13",
-    "pctchange": "-21.402%",
-    "volume": "1095982",
-    "marketCap": "798027607.00",
+    "lastsale": "$6.55",
+    "netchange": "2.40",
+    "pctchange": "57.831%",
+    "volume": "2517599",
+    "marketCap": "1259537549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41907,7 +41963,7 @@
     "lastsale": "$10.03",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "24231",
+    "volume": "55",
     "marketCap": "0.00",
     "country": "Japan",
     "ipoyear": "2025",
@@ -41918,11 +41974,11 @@
   {
     "symbol": "RICK",
     "name": "RCI Hospitality Holdings Inc. Common Stock",
-    "lastsale": "$52.32",
-    "netchange": "0.12",
-    "pctchange": "0.23%",
-    "volume": "43846",
-    "marketCap": "465648000.00",
+    "lastsale": "$53.79",
+    "netchange": "1.47",
+    "pctchange": "2.81%",
+    "volume": "59811",
+    "marketCap": "478731000.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Restaurants",
@@ -41932,11 +41988,11 @@
   {
     "symbol": "RIGL",
     "name": "Rigel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$20.13",
-    "netchange": "2.78",
-    "pctchange": "16.023%",
-    "volume": "584548",
-    "marketCap": "354590755.00",
+    "lastsale": "$21.81",
+    "netchange": "1.68",
+    "pctchange": "8.346%",
+    "volume": "350170",
+    "marketCap": "384184022.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41946,11 +42002,11 @@
   {
     "symbol": "RILY",
     "name": "B. Riley Financial Inc. Common Stock",
-    "lastsale": "$5.00",
-    "netchange": "0.21",
-    "pctchange": "4.384%",
-    "volume": "1547498",
-    "marketCap": "152499655.00",
+    "lastsale": "$4.745",
+    "netchange": "-0.255",
+    "pctchange": "-5.10%",
+    "volume": "1029817",
+    "marketCap": "144722173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -41960,11 +42016,11 @@
   {
     "symbol": "RILYG",
     "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026",
-    "lastsale": "$12.02",
-    "netchange": "-0.07",
-    "pctchange": "-0.579%",
-    "volume": "46977",
-    "marketCap": "366609171.00",
+    "lastsale": "$12.08",
+    "netchange": "0.06",
+    "pctchange": "0.499%",
+    "volume": "5013",
+    "marketCap": "368439166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -41974,11 +42030,11 @@
   {
     "symbol": "RILYK",
     "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026",
-    "lastsale": "$21.1816",
-    "netchange": "0.9416",
-    "pctchange": "4.652%",
-    "volume": "89753",
-    "marketCap": "646037338.00",
+    "lastsale": "$21.45",
+    "netchange": "0.2684",
+    "pctchange": "1.267%",
+    "volume": "23109",
+    "marketCap": "654223520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -41988,11 +42044,11 @@
   {
     "symbol": "RILYL",
     "name": "B. Riley Financial Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock par value $0.0001",
-    "lastsale": "$9.12",
-    "netchange": "0.78",
-    "pctchange": "9.353%",
-    "volume": "16444",
-    "marketCap": "278159371.00",
+    "lastsale": "$6.01",
+    "netchange": "-3.11",
+    "pctchange": "-34.101%",
+    "volume": "94442",
+    "marketCap": "183304585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42002,11 +42058,11 @@
   {
     "symbol": "RILYM",
     "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025",
-    "lastsale": "$24.62",
-    "netchange": "0.05",
-    "pctchange": "0.204%",
-    "volume": "26471",
-    "marketCap": "750908301.00",
+    "lastsale": "$24.96",
+    "netchange": "0.34",
+    "pctchange": "1.381%",
+    "volume": "841335",
+    "marketCap": "761278278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42016,11 +42072,11 @@
   {
     "symbol": "RILYN",
     "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026",
-    "lastsale": "$12.10",
-    "netchange": "0.11",
-    "pctchange": "0.917%",
-    "volume": "21184",
-    "marketCap": "369049165.00",
+    "lastsale": "$12.08",
+    "netchange": "-0.02",
+    "pctchange": "-0.165%",
+    "volume": "40638",
+    "marketCap": "368439166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42030,11 +42086,11 @@
   {
     "symbol": "RILYP",
     "name": "B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$7.9499",
-    "netchange": "0.2099",
-    "pctchange": "2.712%",
-    "volume": "17788",
-    "marketCap": "242471401.00",
+    "lastsale": "$5.85",
+    "netchange": "-2.0999",
+    "pctchange": "-26.414%",
+    "volume": "79794",
+    "marketCap": "178424596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42044,11 +42100,11 @@
   {
     "symbol": "RILYT",
     "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028",
-    "lastsale": "$9.76",
-    "netchange": "0.22",
-    "pctchange": "2.306%",
-    "volume": "22959",
-    "marketCap": "297679327.00",
+    "lastsale": "$10.73",
+    "netchange": "0.97",
+    "pctchange": "9.939%",
+    "volume": "126254",
+    "marketCap": "327264260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42058,11 +42114,11 @@
   {
     "symbol": "RILYZ",
     "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028",
-    "lastsale": "$9.16",
-    "netchange": "0.20",
-    "pctchange": "2.232%",
-    "volume": "77452",
-    "marketCap": "279379368.00",
+    "lastsale": "$9.65",
+    "netchange": "0.49",
+    "pctchange": "5.349%",
+    "volume": "150206",
+    "marketCap": "294324334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42072,11 +42128,11 @@
   {
     "symbol": "RIME",
     "name": "Algorhythm Holdings Inc. Common Stock",
-    "lastsale": "$0.0416",
-    "netchange": "-0.0007",
-    "pctchange": "-1.655%",
-    "volume": "373609776",
-    "marketCap": "591351.00",
+    "lastsale": "$0.0346",
+    "netchange": "-0.007",
+    "pctchange": "-16.827%",
+    "volume": "226726677",
+    "marketCap": "491845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Electronic Products",
@@ -42086,11 +42142,11 @@
   {
     "symbol": "RIOT",
     "name": "Riot Platforms Inc. Common Stock ",
-    "lastsale": "$13.39",
-    "netchange": "0.10",
-    "pctchange": "0.752%",
-    "volume": "35873722",
-    "marketCap": "4449838914.00",
+    "lastsale": "$12.74",
+    "netchange": "-0.65",
+    "pctchange": "-4.854%",
+    "volume": "46219377",
+    "marketCap": "4233827316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42100,11 +42156,11 @@
   {
     "symbol": "RITR",
     "name": "Reitar Logtech Holdings Limited Ordinary shares",
-    "lastsale": "$3.56",
-    "netchange": "0.41",
-    "pctchange": "13.016%",
-    "volume": "729588",
-    "marketCap": "292365000.00",
+    "lastsale": "$3.89",
+    "netchange": "0.33",
+    "pctchange": "9.27%",
+    "volume": "247808",
+    "marketCap": "319466250.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -42114,11 +42170,11 @@
   {
     "symbol": "RIVN",
     "name": "Rivian Automotive Inc. Class A Common Stock",
-    "lastsale": "$14.21",
-    "netchange": "-0.23",
-    "pctchange": "-1.593%",
-    "volume": "65001095",
-    "marketCap": "14503727308.00",
+    "lastsale": "$13.29",
+    "netchange": "-0.92",
+    "pctchange": "-6.474%",
+    "volume": "44424916",
+    "marketCap": "13564710480.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -42128,11 +42184,11 @@
   {
     "symbol": "RKDA",
     "name": "Arcadia Biosciences Inc. Common Stock",
-    "lastsale": "$5.01",
+    "lastsale": "$4.95",
     "netchange": "-0.06",
-    "pctchange": "-1.183%",
-    "volume": "5714",
-    "marketCap": "6838349.00",
+    "pctchange": "-1.198%",
+    "volume": "4664",
+    "marketCap": "6756453.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Farming/Seeds/Milling",
@@ -42142,11 +42198,11 @@
   {
     "symbol": "RKLB",
     "name": "Rocket Lab USA Inc. Common Stock",
-    "lastsale": "$24.00",
-    "netchange": "-0.64",
-    "pctchange": "-2.597%",
-    "volume": "14039945",
-    "marketCap": "11997865872.00",
+    "lastsale": "$31.27",
+    "netchange": "7.27",
+    "pctchange": "30.292%",
+    "volume": "61896518",
+    "marketCap": "15632219409.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Military/Government/Technical",
@@ -42156,11 +42212,11 @@
   {
     "symbol": "RLAY",
     "name": "Relay Therapeutics Inc. Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "0.14",
-    "pctchange": "3.241%",
-    "volume": "3391665",
-    "marketCap": "746527993.00",
+    "lastsale": "$4.66",
+    "netchange": "0.20",
+    "pctchange": "4.484%",
+    "volume": "2441696",
+    "marketCap": "780004584.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42170,11 +42226,11 @@
   {
     "symbol": "RLMD",
     "name": "Relmada Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3738",
-    "netchange": "-0.0063",
-    "pctchange": "-1.657%",
-    "volume": "208625",
-    "marketCap": "11279117.00",
+    "lastsale": "$0.3711",
+    "netchange": "-0.0027",
+    "pctchange": "-0.722%",
+    "volume": "255500",
+    "marketCap": "11197646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42184,11 +42240,11 @@
   {
     "symbol": "RLYB",
     "name": "Rallybio Corporation Common Stock",
-    "lastsale": "$0.8752",
-    "netchange": "-0.0147",
-    "pctchange": "-1.652%",
-    "volume": "116857",
-    "marketCap": "36309935.00",
+    "lastsale": "$0.894",
+    "netchange": "0.0188",
+    "pctchange": "2.148%",
+    "volume": "64205",
+    "marketCap": "37089902.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42198,11 +42254,11 @@
   {
     "symbol": "RMBI",
     "name": "Richmond Mutual Bancorporation Inc. Common Stock",
-    "lastsale": "$13.19",
-    "netchange": "0.34",
-    "pctchange": "2.646%",
-    "volume": "17647",
-    "marketCap": "143884302.00",
+    "lastsale": "$13.42",
+    "netchange": "0.23",
+    "pctchange": "1.744%",
+    "volume": "27995",
+    "marketCap": "146393278.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -42212,11 +42268,11 @@
   {
     "symbol": "RMBL",
     "name": "RumbleOn Inc. Class B Common Stock",
-    "lastsale": "$4.25",
-    "netchange": "-0.21",
-    "pctchange": "-4.709%",
-    "volume": "72403",
-    "marketCap": "150326555.00",
+    "lastsale": "$4.26",
+    "netchange": "0.01",
+    "pctchange": "0.235%",
+    "volume": "148941",
+    "marketCap": "150680264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42226,11 +42282,11 @@
   {
     "symbol": "RMBS",
     "name": "Rambus Inc. Common Stock",
-    "lastsale": "$61.92",
-    "netchange": "2.25",
-    "pctchange": "3.771%",
-    "volume": "704673",
-    "marketCap": "6599151059.00",
+    "lastsale": "$63.05",
+    "netchange": "1.13",
+    "pctchange": "1.825%",
+    "volume": "761533",
+    "marketCap": "6719581303.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -42240,11 +42296,11 @@
   {
     "symbol": "RMCF",
     "name": "Rocky Mountain Chocolate Factory Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.13",
-    "pctchange": "-6.19%",
-    "volume": "83396",
-    "marketCap": "15143985.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.07",
+    "pctchange": "-3.553%",
+    "volume": "51193",
+    "marketCap": "14605874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -42254,11 +42310,11 @@
   {
     "symbol": "RMCO",
     "name": "Royalty Management Holding Corporation Class A Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.0713",
-    "pctchange": "7.069%",
-    "volume": "14612",
-    "marketCap": "16127551.00",
+    "lastsale": "$1.085",
+    "netchange": "0.005",
+    "pctchange": "0.463%",
+    "volume": "7824",
+    "marketCap": "16202216.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
@@ -42268,11 +42324,11 @@
   {
     "symbol": "RMNI",
     "name": "Rimini Street Inc. (DE) Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.353%",
-    "volume": "210568",
-    "marketCap": "256394400.00",
+    "lastsale": "$2.75",
+    "netchange": "-0.07",
+    "pctchange": "-2.482%",
+    "volume": "233731",
+    "marketCap": "250030000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -42282,11 +42338,11 @@
   {
     "symbol": "RMR",
     "name": "The RMR Group Inc. Class A Common Stock",
-    "lastsale": "$19.76",
-    "netchange": "0.04",
-    "pctchange": "0.203%",
-    "volume": "115031",
-    "marketCap": "629269076.00",
+    "lastsale": "$19.52",
+    "netchange": "-0.24",
+    "pctchange": "-1.215%",
+    "volume": "148591",
+    "marketCap": "621626132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42296,11 +42352,11 @@
   {
     "symbol": "RMSG",
     "name": "Real Messenger Corporation Ordinary Shares",
-    "lastsale": "$2.06",
-    "netchange": "0.0121",
-    "pctchange": "0.591%",
-    "volume": "16381",
-    "marketCap": "19201874.00",
+    "lastsale": "$2.1546",
+    "netchange": "0.0946",
+    "pctchange": "4.592%",
+    "volume": "27834",
+    "marketCap": "20083669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42310,11 +42366,11 @@
   {
     "symbol": "RMSGW",
     "name": "Real Messenger Corporation Warrants",
-    "lastsale": "$0.0382",
-    "netchange": "-0.0092",
-    "pctchange": "-19.409%",
-    "volume": "71416",
-    "marketCap": "356074.00",
+    "lastsale": "$0.0431",
+    "netchange": "0.0049",
+    "pctchange": "12.827%",
+    "volume": "5411",
+    "marketCap": "401748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42324,11 +42380,11 @@
   {
     "symbol": "RMTI",
     "name": "Rockwell Medical Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.02",
-    "pctchange": "0.952%",
-    "volume": "171584",
-    "marketCap": "68515869.00",
+    "lastsale": "$2.19",
+    "netchange": "0.07",
+    "pctchange": "3.302%",
+    "volume": "278912",
+    "marketCap": "70778185.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42338,11 +42394,11 @@
   {
     "symbol": "RNA",
     "name": "Avidity Biosciences Inc. Common Stock",
-    "lastsale": "$28.92",
-    "netchange": "0.63",
-    "pctchange": "2.227%",
-    "volume": "1325386",
-    "marketCap": "3450425448.00",
+    "lastsale": "$30.84",
+    "netchange": "1.92",
+    "pctchange": "6.639%",
+    "volume": "1382992",
+    "marketCap": "3679499336.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42352,11 +42408,11 @@
   {
     "symbol": "RNAC",
     "name": "Cartesian Therapeutics Inc. Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.36",
-    "pctchange": "1.902%",
-    "volume": "64463",
-    "marketCap": "490253382.00",
+    "lastsale": "$19.85",
+    "netchange": "0.56",
+    "pctchange": "2.903%",
+    "volume": "84819",
+    "marketCap": "504485725.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42366,11 +42422,11 @@
   {
     "symbol": "RNAZ",
     "name": "TransCode Therapeutics Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28771",
-    "marketCap": "2332381.00",
+    "lastsale": "$3.52",
+    "netchange": "0.17",
+    "pctchange": "5.075%",
+    "volume": "32826",
+    "marketCap": "2450740.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42380,11 +42436,11 @@
   {
     "symbol": "RNTX",
     "name": "Rein Therapeutics Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.03",
-    "pctchange": "1.523%",
-    "volume": "18369",
-    "marketCap": "43331882.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.06",
+    "pctchange": "-3.00%",
+    "volume": "49335",
+    "marketCap": "42031926.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42394,11 +42450,11 @@
   {
     "symbol": "RNW",
     "name": "ReNew Energy Global plc Class A Ordinary Shares",
-    "lastsale": "$6.78",
-    "netchange": "0.05",
-    "pctchange": "0.743%",
-    "volume": "789382",
-    "marketCap": "546193207.00",
+    "lastsale": "$6.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.147%",
+    "volume": "1315655",
+    "marketCap": "3307372790.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42412,7 +42468,7 @@
     "netchange": "0.0074",
     "pctchange": "3.082%",
     "volume": "2226",
-    "marketCap": "19938469.00",
+    "marketCap": "120912078.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42422,11 +42478,11 @@
   {
     "symbol": "RNXT",
     "name": "RenovoRx Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "0.09",
-    "pctchange": "6.383%",
-    "volume": "352481",
-    "marketCap": "36002009.00",
+    "lastsale": "$1.54",
+    "netchange": "0.04",
+    "pctchange": "2.667%",
+    "volume": "187842",
+    "marketCap": "36962062.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42436,11 +42492,11 @@
   {
     "symbol": "ROAD",
     "name": "Construction Partners Inc. Class A Common Stock",
-    "lastsale": "$90.23",
-    "netchange": "-0.98",
-    "pctchange": "-1.074%",
-    "volume": "735035",
-    "marketCap": "5041808779.00",
+    "lastsale": "$92.95",
+    "netchange": "2.72",
+    "pctchange": "3.015%",
+    "volume": "538293",
+    "marketCap": "5193795035.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Military/Government/Technical",
@@ -42450,11 +42506,11 @@
   {
     "symbol": "ROCK",
     "name": "Gibraltar Industries Inc. Common Stock",
-    "lastsale": "$62.51",
-    "netchange": "0.31",
-    "pctchange": "0.498%",
-    "volume": "143663",
-    "marketCap": "1896623474.00",
+    "lastsale": "$63.03",
+    "netchange": "0.52",
+    "pctchange": "0.832%",
+    "volume": "161013",
+    "marketCap": "1912400857.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Steel/Iron Ore",
@@ -42464,11 +42520,11 @@
   {
     "symbol": "ROIC",
     "name": "Retail Opportunity Investments Corp. Common Stock (MD)",
-    "lastsale": "$17.45",
-    "netchange": "0.06",
-    "pctchange": "0.345%",
-    "volume": "1361068",
-    "marketCap": "2244922782.00",
+    "lastsale": "$17.41",
+    "netchange": "-0.04",
+    "pctchange": "-0.229%",
+    "volume": "2068852",
+    "marketCap": "2239776827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -42478,11 +42534,11 @@
   {
     "symbol": "ROIV",
     "name": "Roivant Sciences Ltd. Common Shares",
-    "lastsale": "$11.15",
-    "netchange": "0.26",
-    "pctchange": "2.388%",
-    "volume": "3999448",
-    "marketCap": "8116639646.00",
+    "lastsale": "$11.27",
+    "netchange": "0.12",
+    "pctchange": "1.076%",
+    "volume": "4371973",
+    "marketCap": "8203993615.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42492,11 +42548,11 @@
   {
     "symbol": "ROKU",
     "name": "Roku Inc. Class A Common Stock",
-    "lastsale": "$75.89",
-    "netchange": "0.73",
-    "pctchange": "0.971%",
-    "volume": "1793675",
-    "marketCap": "11019169337.00",
+    "lastsale": "$79.74",
+    "netchange": "3.85",
+    "pctchange": "5.073%",
+    "volume": "4059522",
+    "marketCap": "11578186361.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -42506,11 +42562,11 @@
   {
     "symbol": "ROMA",
     "name": "Roma Green Finance Limited Ordinary Shares",
-    "lastsale": "$0.654",
-    "netchange": "0.004",
-    "pctchange": "0.615%",
-    "volume": "3594",
-    "marketCap": "10176240.00",
+    "lastsale": "$0.64",
+    "netchange": "-0.014",
+    "pctchange": "-2.141%",
+    "volume": "33338",
+    "marketCap": "9958400.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -42520,11 +42576,11 @@
   {
     "symbol": "ROOT",
     "name": "Root Inc. Class A Common Stock",
-    "lastsale": "$85.31",
-    "netchange": "-3.02",
-    "pctchange": "-3.419%",
-    "volume": "273254",
-    "marketCap": "1288181000.00",
+    "lastsale": "$78.86",
+    "netchange": "-6.45",
+    "pctchange": "-7.561%",
+    "volume": "428009",
+    "marketCap": "1190786000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -42534,11 +42590,11 @@
   {
     "symbol": "ROP",
     "name": "Roper Technologies Inc. Common Stock",
-    "lastsale": "$522.32",
-    "netchange": "3.22",
-    "pctchange": "0.62%",
-    "volume": "763769",
-    "marketCap": "56007930150.00",
+    "lastsale": "$530.79",
+    "netchange": "8.47",
+    "pctchange": "1.622%",
+    "volume": "686351",
+    "marketCap": "56916161059.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -42548,11 +42604,11 @@
   {
     "symbol": "ROST",
     "name": "Ross Stores Inc. Common Stock",
-    "lastsale": "$149.15",
-    "netchange": "0.15",
-    "pctchange": "0.101%",
-    "volume": "3011200",
-    "marketCap": "49208939733.00",
+    "lastsale": "$148.94",
+    "netchange": "-0.21",
+    "pctchange": "-0.141%",
+    "volume": "2508080",
+    "marketCap": "49139654601.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -42562,11 +42618,11 @@
   {
     "symbol": "RPAY",
     "name": "Repay Holdings Corporation Class A Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "-0.05",
-    "pctchange": "-0.674%",
-    "volume": "386589",
-    "marketCap": "677336526.00",
+    "lastsale": "$7.48",
+    "netchange": "0.11",
+    "pctchange": "1.493%",
+    "volume": "432430",
+    "marketCap": "687446027.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -42576,11 +42632,11 @@
   {
     "symbol": "RPD",
     "name": "Rapid7 Inc. Common Stock",
-    "lastsale": "$38.84",
-    "netchange": "-0.95",
-    "pctchange": "-2.388%",
-    "volume": "830583",
-    "marketCap": "2454944422.00",
+    "lastsale": "$39.54",
+    "netchange": "0.70",
+    "pctchange": "1.802%",
+    "volume": "646552",
+    "marketCap": "2499189043.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -42590,11 +42646,11 @@
   {
     "symbol": "RPID",
     "name": "Rapid Micro Biosystems Inc. Class A Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "0.03",
-    "pctchange": "2.50%",
-    "volume": "302298",
-    "marketCap": "52932092.00",
+    "lastsale": "$1.40",
+    "netchange": "0.17",
+    "pctchange": "13.821%",
+    "volume": "192725",
+    "marketCap": "60247909.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -42604,11 +42660,11 @@
   {
     "symbol": "RPRX",
     "name": "Royalty Pharma plc Class A Ordinary Shares ",
-    "lastsale": "$30.75",
-    "netchange": "-0.20",
-    "pctchange": "-0.646%",
-    "volume": "2886992",
-    "marketCap": "18117370577.00",
+    "lastsale": "$30.30",
+    "netchange": "-0.45",
+    "pctchange": "-1.463%",
+    "volume": "2794607",
+    "marketCap": "17852238325.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42618,11 +42674,11 @@
   {
     "symbol": "RPTX",
     "name": "Repare Therapeutics Inc. Common Shares",
-    "lastsale": "$1.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "189282",
-    "marketCap": "54413706.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.04",
+    "pctchange": "-3.125%",
+    "volume": "356622",
+    "marketCap": "52713278.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42632,11 +42688,11 @@
   {
     "symbol": "RR",
     "name": "Richtech Robotics Inc. Class B Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.19",
-    "pctchange": "-5.775%",
-    "volume": "18579277",
-    "marketCap": "347361956.00",
+    "lastsale": "$3.12",
+    "netchange": "0.02",
+    "pctchange": "0.645%",
+    "volume": "13132188",
+    "marketCap": "349603001.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -42646,11 +42702,11 @@
   {
     "symbol": "RRBI",
     "name": "Red River Bancshares Inc. Common Stock",
-    "lastsale": "$52.74",
-    "netchange": "0.96",
-    "pctchange": "1.854%",
-    "volume": "11976",
-    "marketCap": "360009569.00",
+    "lastsale": "$52.39",
+    "netchange": "-0.35",
+    "pctchange": "-0.664%",
+    "volume": "10450",
+    "marketCap": "357620427.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -42660,11 +42716,11 @@
   {
     "symbol": "RRGB",
     "name": "Red Robin Gourmet Burgers Inc. Common Stock",
-    "lastsale": "$5.56",
-    "netchange": "0.02",
-    "pctchange": "0.361%",
-    "volume": "187133",
-    "marketCap": "87719903.00",
+    "lastsale": "$5.72",
+    "netchange": "0.16",
+    "pctchange": "2.878%",
+    "volume": "203634",
+    "marketCap": "90244217.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Restaurants",
@@ -42674,11 +42730,11 @@
   {
     "symbol": "RRR",
     "name": "Red Rock Resorts Inc. Class A Common Stock",
-    "lastsale": "$46.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.021%",
-    "volume": "523383",
-    "marketCap": "4935577599.00",
+    "lastsale": "$47.54",
+    "netchange": "0.81",
+    "pctchange": "1.733%",
+    "volume": "346137",
+    "marketCap": "5021129019.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -42688,11 +42744,11 @@
   {
     "symbol": "RSLS",
     "name": "ReShape Lifesciences Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "-0.15",
-    "pctchange": "-3.212%",
-    "volume": "21792",
-    "marketCap": "3221314.00",
+    "lastsale": "$4.53",
+    "netchange": "0.01",
+    "pctchange": "0.221%",
+    "volume": "12640",
+    "marketCap": "3228440.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -42702,11 +42758,11 @@
   {
     "symbol": "RSSS",
     "name": "Research Solutions Inc Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.21",
-    "pctchange": "-5.44%",
-    "volume": "147656",
-    "marketCap": "118673078.00",
+    "lastsale": "$3.86",
+    "netchange": "0.21",
+    "pctchange": "5.753%",
+    "volume": "144692",
+    "marketCap": "125500844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42716,11 +42772,11 @@
   {
     "symbol": "RSVR",
     "name": "Reservoir Media Inc. Common Stock",
-    "lastsale": "$7.91",
-    "netchange": "0.27",
-    "pctchange": "3.534%",
-    "volume": "48691",
-    "marketCap": "515910410.00",
+    "lastsale": "$8.10",
+    "netchange": "0.19",
+    "pctchange": "2.402%",
+    "volume": "13269",
+    "marketCap": "528302696.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -42744,11 +42800,11 @@
   {
     "symbol": "RTC",
     "name": "Baijiayun Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.94",
-    "netchange": "-0.11",
-    "pctchange": "-5.366%",
-    "volume": "20438",
-    "marketCap": "39996315.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.15",
+    "pctchange": "-7.732%",
+    "volume": "164932",
+    "marketCap": "36903816.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -42758,11 +42814,11 @@
   {
     "symbol": "RUM",
     "name": "Rumble Inc. Class A Common Stock",
-    "lastsale": "$12.90",
-    "netchange": "0.65",
-    "pctchange": "5.306%",
-    "volume": "6113388",
-    "marketCap": "5024783013.00",
+    "lastsale": "$12.85",
+    "netchange": "-0.05",
+    "pctchange": "-0.388%",
+    "volume": "6573389",
+    "marketCap": "5005307110.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42772,11 +42828,11 @@
   {
     "symbol": "RUMBW",
     "name": "Rumble Inc. Warrant",
-    "lastsale": "$4.67",
-    "netchange": "0.25",
-    "pctchange": "5.656%",
-    "volume": "47634",
-    "marketCap": "1819049354.00",
+    "lastsale": "$4.7273",
+    "netchange": "0.0573",
+    "pctchange": "1.227%",
+    "volume": "28274",
+    "marketCap": "1841368739.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42786,11 +42842,11 @@
   {
     "symbol": "RUN",
     "name": "Sunrun Inc. Common Stock",
-    "lastsale": "$9.44",
-    "netchange": "-0.11",
-    "pctchange": "-1.152%",
-    "volume": "9251667",
-    "marketCap": "2117763691.00",
+    "lastsale": "$9.22",
+    "netchange": "-0.22",
+    "pctchange": "-2.331%",
+    "volume": "14931249",
+    "marketCap": "2068409028.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -42800,11 +42856,11 @@
   {
     "symbol": "RUSHA",
     "name": "Rush Enterprises Inc. Common Stock Cl A",
-    "lastsale": "$60.13",
-    "netchange": "0.03",
-    "pctchange": "0.05%",
-    "volume": "347752",
-    "marketCap": "4751859597.00",
+    "lastsale": "$60.72",
+    "netchange": "0.59",
+    "pctchange": "0.981%",
+    "volume": "237709",
+    "marketCap": "4798485194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42814,11 +42870,11 @@
   {
     "symbol": "RUSHB",
     "name": "Rush Enterprises Inc. Class B",
-    "lastsale": "$55.11",
-    "netchange": "-1.23",
-    "pctchange": "-2.183%",
-    "volume": "60944",
-    "marketCap": "4355146888.00",
+    "lastsale": "$55.94",
+    "netchange": "0.83",
+    "pctchange": "1.506%",
+    "volume": "22891",
+    "marketCap": "4420738830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42828,11 +42884,11 @@
   {
     "symbol": "RVMD",
     "name": "Revolution Medicines Inc. Common Stock",
-    "lastsale": "$40.29",
-    "netchange": "0.39",
-    "pctchange": "0.977%",
-    "volume": "1179090",
-    "marketCap": "6777559263.00",
+    "lastsale": "$40.16",
+    "netchange": "-0.13",
+    "pctchange": "-0.323%",
+    "volume": "1720497",
+    "marketCap": "6755690743.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42842,11 +42898,11 @@
   {
     "symbol": "RVMDW",
     "name": "Revolution Medicines Inc. Warrant",
-    "lastsale": "$0.1698",
-    "netchange": "0.0396",
-    "pctchange": "30.415%",
-    "volume": "1802",
-    "marketCap": "28563653.00",
+    "lastsale": "$0.1509",
+    "netchange": "-0.0189",
+    "pctchange": "-11.131%",
+    "volume": "14285",
+    "marketCap": "25384306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -42856,11 +42912,11 @@
   {
     "symbol": "RVNC",
     "name": "Revance Therapeutics Inc. Common Stock",
-    "lastsale": "$3.68",
-    "netchange": "0.41",
-    "pctchange": "12.538%",
-    "volume": "11241767",
-    "marketCap": "386040788.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.272%",
+    "volume": "5549016",
+    "marketCap": "384991764.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42870,11 +42926,11 @@
   {
     "symbol": "RVPH",
     "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ",
-    "lastsale": "$1.77",
-    "netchange": "-0.01",
-    "pctchange": "-0.562%",
-    "volume": "961050",
-    "marketCap": "59190922.00",
+    "lastsale": "$2.00",
+    "netchange": "0.23",
+    "pctchange": "12.994%",
+    "volume": "3885232",
+    "marketCap": "66882398.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42884,11 +42940,11 @@
   {
     "symbol": "RVPHW",
     "name": "Reviva Pharmaceuticals Holdings Inc. Warrants",
-    "lastsale": "$0.1698",
-    "netchange": "0.0156",
-    "pctchange": "10.117%",
-    "volume": "37970",
-    "marketCap": "5678316.00",
+    "lastsale": "$0.18",
+    "netchange": "0.0102",
+    "pctchange": "6.007%",
+    "volume": "27827",
+    "marketCap": "6019416.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42898,11 +42954,11 @@
   {
     "symbol": "RVSB",
     "name": "Riverview Bancorp Inc Common Stock",
-    "lastsale": "$5.64",
+    "lastsale": "$5.65",
     "netchange": "0.01",
-    "pctchange": "0.178%",
-    "volume": "7556",
-    "marketCap": "118826921.00",
+    "pctchange": "0.177%",
+    "volume": "23423",
+    "marketCap": "119037607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -42912,11 +42968,11 @@
   {
     "symbol": "RVSN",
     "name": "Rail Vision Ltd. Ordinary Share",
-    "lastsale": "$1.09",
-    "netchange": "-0.06",
-    "pctchange": "-5.217%",
-    "volume": "3124613",
-    "marketCap": "21920952.00",
+    "lastsale": "$0.8806",
+    "netchange": "-0.2094",
+    "pctchange": "-19.211%",
+    "volume": "6499536",
+    "marketCap": "17709716.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -42926,11 +42982,11 @@
   {
     "symbol": "RVSNW",
     "name": "Rail Vision Ltd. Warrant",
-    "lastsale": "$0.1904",
-    "netchange": "-0.0396",
-    "pctchange": "-17.217%",
-    "volume": "14224",
-    "marketCap": "3829128.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.0304",
+    "pctchange": "-15.966%",
+    "volume": "16595",
+    "marketCap": "3217754.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -42940,11 +42996,11 @@
   {
     "symbol": "RVYL",
     "name": "Ryvyl Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.10",
-    "pctchange": "7.692%",
-    "volume": "79833",
-    "marketCap": "10353249.00",
+    "lastsale": "$1.56",
+    "netchange": "0.16",
+    "pctchange": "11.429%",
+    "volume": "117343",
+    "marketCap": "11536478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42954,11 +43010,11 @@
   {
     "symbol": "RWAY",
     "name": "Runway Growth Finance Corp. Common Stock",
-    "lastsale": "$11.44",
-    "netchange": "0.05",
-    "pctchange": "0.439%",
-    "volume": "300309",
-    "marketCap": "427851676.00",
+    "lastsale": "$11.45",
+    "netchange": "0.01",
+    "pctchange": "0.087%",
+    "volume": "384318",
+    "marketCap": "428225672.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -42968,11 +43024,11 @@
   {
     "symbol": "RWAYL",
     "name": "Runway Growth Finance Corp. 7.50% Notes due 2027",
-    "lastsale": "$25.0175",
-    "netchange": "0.0176",
-    "pctchange": "0.07%",
-    "volume": "6488",
-    "marketCap": "935645043.00",
+    "lastsale": "$25.05",
+    "netchange": "0.0325",
+    "pctchange": "0.13%",
+    "volume": "4102",
+    "marketCap": "936860531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42982,11 +43038,11 @@
   {
     "symbol": "RWAYZ",
     "name": "Runway Growth Finance Corp. 8.00% Notes due 2027",
-    "lastsale": "$25.215",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "241",
-    "marketCap": "943031469.00",
+    "lastsale": "$25.2999",
+    "netchange": "0.0849",
+    "pctchange": "0.337%",
+    "volume": "2873",
+    "marketCap": "946206697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42996,11 +43052,11 @@
   {
     "symbol": "RXRX",
     "name": "Recursion Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.13",
-    "pctchange": "2.031%",
-    "volume": "9894310",
-    "marketCap": "1871764639.00",
+    "lastsale": "$6.88",
+    "netchange": "0.35",
+    "pctchange": "5.36%",
+    "volume": "13440260",
+    "marketCap": "1972088931.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43010,11 +43066,11 @@
   {
     "symbol": "RXST",
     "name": "RxSight Inc. Common Stock",
-    "lastsale": "$30.39",
-    "netchange": "-0.79",
-    "pctchange": "-2.534%",
-    "volume": "627464",
-    "marketCap": "1224852691.00",
+    "lastsale": "$30.97",
+    "netchange": "0.58",
+    "pctchange": "1.909%",
+    "volume": "608592",
+    "marketCap": "1248229281.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -43024,11 +43080,11 @@
   {
     "symbol": "RXT",
     "name": "Rackspace Technology Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "0.08",
-    "pctchange": "3.347%",
-    "volume": "903845",
-    "marketCap": "562095146.00",
+    "lastsale": "$2.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.81%",
+    "volume": "482139",
+    "marketCap": "557543768.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -43038,11 +43094,11 @@
   {
     "symbol": "RYAAY",
     "name": "Ryanair Holdings plc American Depositary Shares",
-    "lastsale": "$41.65",
-    "netchange": "0.5777",
-    "pctchange": "1.407%",
-    "volume": "1187915",
-    "marketCap": "22886563295.00",
+    "lastsale": "$43.82",
+    "netchange": "2.17",
+    "pctchange": "5.21%",
+    "volume": "1042788",
+    "marketCap": "24078972475.00",
     "country": "Ireland",
     "ipoyear": "1997",
     "industry": "Air Freight/Delivery Services",
@@ -43052,11 +43108,11 @@
   {
     "symbol": "RYTM",
     "name": "Rhythm Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$54.54",
-    "netchange": "-0.12",
-    "pctchange": "-0.22%",
-    "volume": "593143",
-    "marketCap": "3351868543.00",
+    "lastsale": "$57.52",
+    "netchange": "2.98",
+    "pctchange": "5.464%",
+    "volume": "1154510",
+    "marketCap": "3535010609.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43066,11 +43122,11 @@
   {
     "symbol": "RZLT",
     "name": "Rezolute Inc. Common Stock (NV)",
-    "lastsale": "$4.87",
-    "netchange": "0.11",
-    "pctchange": "2.311%",
-    "volume": "242779",
-    "marketCap": "282182731.00",
+    "lastsale": "$4.92",
+    "netchange": "0.05",
+    "pctchange": "1.027%",
+    "volume": "216465",
+    "marketCap": "285079885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43080,11 +43136,11 @@
   {
     "symbol": "RZLV",
     "name": "Rezolve AI Limited Ordinary Shares",
-    "lastsale": "$2.84",
-    "netchange": "-0.17",
-    "pctchange": "-5.648%",
-    "volume": "6914529",
-    "marketCap": "488999064.00",
+    "lastsale": "$2.86",
+    "netchange": "0.02",
+    "pctchange": "0.704%",
+    "volume": "7791943",
+    "marketCap": "492442719.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43094,11 +43150,11 @@
   {
     "symbol": "RZLVW",
     "name": "Rezolve AI Limited Warrants",
-    "lastsale": "$0.555",
-    "netchange": "-0.0548",
-    "pctchange": "-8.987%",
-    "volume": "62219",
-    "marketCap": "95561437.00",
+    "lastsale": "$0.685",
+    "netchange": "0.13",
+    "pctchange": "23.423%",
+    "volume": "177179",
+    "marketCap": "117945197.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43108,11 +43164,11 @@
   {
     "symbol": "SABR",
     "name": "Sabre Corporation Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.10",
-    "pctchange": "3.086%",
-    "volume": "4349124",
-    "marketCap": "1288752317.00",
+    "lastsale": "$3.39",
+    "netchange": "0.05",
+    "pctchange": "1.497%",
+    "volume": "3953464",
+    "marketCap": "1308045016.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -43122,11 +43178,11 @@
   {
     "symbol": "SABS",
     "name": "SAB Biotherapeutics Inc. Common Stock",
-    "lastsale": "$3.53",
-    "netchange": "-0.03",
-    "pctchange": "-0.843%",
-    "volume": "77823",
-    "marketCap": "32579337.00",
+    "lastsale": "$3.67",
+    "netchange": "0.14",
+    "pctchange": "3.966%",
+    "volume": "38417",
+    "marketCap": "33871436.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43136,11 +43192,11 @@
   {
     "symbol": "SABSW",
     "name": "SAB Biotherapeutics Inc. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "-0.0374",
-    "pctchange": "-25.373%",
-    "volume": "2080",
-    "marketCap": "1015220.00",
+    "lastsale": "$0.1466",
+    "netchange": "0.0366",
+    "pctchange": "33.273%",
+    "volume": "8127",
+    "marketCap": "1353012.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43150,11 +43206,11 @@
   {
     "symbol": "SAFT",
     "name": "Safety Insurance Group Inc. Common Stock",
-    "lastsale": "$79.36",
-    "netchange": "-0.61",
-    "pctchange": "-0.763%",
-    "volume": "25976",
-    "marketCap": "1177544236.00",
+    "lastsale": "$79.59",
+    "netchange": "0.23",
+    "pctchange": "0.29%",
+    "volume": "51590",
+    "marketCap": "1180956977.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Property-Casualty Insurers",
@@ -43164,11 +43220,11 @@
   {
     "symbol": "SAG",
     "name": "SAG Holdings Limited Ordinary Shares",
-    "lastsale": "$2.62",
-    "netchange": "0.27",
-    "pctchange": "11.489%",
-    "volume": "57970",
-    "marketCap": "25872500.00",
+    "lastsale": "$2.436",
+    "netchange": "-0.184",
+    "pctchange": "-7.023%",
+    "volume": "21508",
+    "marketCap": "24055500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -43178,11 +43234,11 @@
   {
     "symbol": "SAGE",
     "name": "Sage Therapeutics Inc. Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.11",
-    "pctchange": "1.578%",
-    "volume": "4917688",
-    "marketCap": "433106702.00",
+    "lastsale": "$6.94",
+    "netchange": "-0.14",
+    "pctchange": "-1.977%",
+    "volume": "2063942",
+    "marketCap": "424542445.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43192,11 +43248,11 @@
   {
     "symbol": "SAIA",
     "name": "Saia Inc. Common Stock",
-    "lastsale": "$486.89",
-    "netchange": "-6.15",
-    "pctchange": "-1.247%",
-    "volume": "593626",
-    "marketCap": "12948876067.00",
+    "lastsale": "$505.60",
+    "netchange": "18.71",
+    "pctchange": "3.843%",
+    "volume": "648067",
+    "marketCap": "13446469920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -43206,11 +43262,11 @@
   {
     "symbol": "SAIC",
     "name": "Science Applications International Corporation Common Stock",
-    "lastsale": "$115.87",
-    "netchange": "-0.79",
-    "pctchange": "-0.677%",
-    "volume": "359736",
-    "marketCap": "5663901259.00",
+    "lastsale": "$119.82",
+    "netchange": "3.95",
+    "pctchange": "3.409%",
+    "volume": "477457",
+    "marketCap": "5856983247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -43220,11 +43276,11 @@
   {
     "symbol": "SAIH",
     "name": "SAIHEAT Limited Class A Ordinary Shares",
-    "lastsale": "$0.7018",
-    "netchange": "0.0679",
-    "pctchange": "10.711%",
-    "volume": "187585",
-    "marketCap": "10115253.00",
+    "lastsale": "$0.7849",
+    "netchange": "0.083",
+    "pctchange": "11.825%",
+    "volume": "208766",
+    "marketCap": "11312998.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43249,9 +43305,9 @@
     "symbol": "SAMG",
     "name": "Silvercrest Asset Management Group Inc. Class A Common Stock",
     "lastsale": "$17.99",
-    "netchange": "0.14",
-    "pctchange": "0.784%",
-    "volume": "15299",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18987",
     "marketCap": "249426043.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -43262,11 +43318,11 @@
   {
     "symbol": "SANA",
     "name": "Sana Biotechnology Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "-0.09",
-    "pctchange": "-2.769%",
-    "volume": "5383864",
-    "marketCap": "705529689.00",
+    "lastsale": "$2.92",
+    "netchange": "-0.24",
+    "pctchange": "-7.595%",
+    "volume": "6795949",
+    "marketCap": "651945156.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43276,11 +43332,11 @@
   {
     "symbol": "SANG",
     "name": "Sangoma Technologies Corporation Common Shares",
-    "lastsale": "$7.372",
-    "netchange": "0.022",
-    "pctchange": "0.299%",
-    "volume": "25908",
-    "marketCap": "245729896.00",
+    "lastsale": "$7.80",
+    "netchange": "0.428",
+    "pctchange": "5.806%",
+    "volume": "34975",
+    "marketCap": "259996363.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43290,11 +43346,11 @@
   {
     "symbol": "SANM",
     "name": "Sanmina Corporation Common Stock",
-    "lastsale": "$82.97",
-    "netchange": "0.41",
-    "pctchange": "0.497%",
-    "volume": "198384",
-    "marketCap": "4474370981.00",
+    "lastsale": "$84.18",
+    "netchange": "1.21",
+    "pctchange": "1.458%",
+    "volume": "465013",
+    "marketCap": "4539623348.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -43304,11 +43360,11 @@
   {
     "symbol": "SANW",
     "name": "S&W Seed Company Common Stock (NV)",
-    "lastsale": "$9.10",
-    "netchange": "0.03",
-    "pctchange": "0.331%",
-    "volume": "8197",
-    "marketCap": "20788677.00",
+    "lastsale": "$8.80",
+    "netchange": "-0.30",
+    "pctchange": "-3.297%",
+    "volume": "11090",
+    "marketCap": "20103336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43318,11 +43374,11 @@
   {
     "symbol": "SASR",
     "name": "Sandy Spring Bancorp Inc. Common Stock",
-    "lastsale": "$33.87",
-    "netchange": "0.21",
-    "pctchange": "0.624%",
-    "volume": "156464",
-    "marketCap": "1528745956.00",
+    "lastsale": "$34.24",
+    "netchange": "0.37",
+    "pctchange": "1.092%",
+    "volume": "247535",
+    "marketCap": "1545446163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43332,11 +43388,11 @@
   {
     "symbol": "SATL",
     "name": "Satellogic Inc. Class A Ordinary Shares",
-    "lastsale": "$2.90",
-    "netchange": "0.02",
-    "pctchange": "0.694%",
-    "volume": "227687",
-    "marketCap": "261881557.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.02",
+    "pctchange": "-0.69%",
+    "volume": "1155600",
+    "marketCap": "260075477.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43346,11 +43402,11 @@
   {
     "symbol": "SATLW",
     "name": "Satellogic Inc. Warrant",
-    "lastsale": "$0.4001",
-    "netchange": "0.0678",
-    "pctchange": "20.403%",
-    "volume": "23593",
-    "marketCap": "36130624.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.0001",
+    "pctchange": "-0.025%",
+    "volume": "21349",
+    "marketCap": "36121594.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43360,11 +43416,11 @@
   {
     "symbol": "SATS",
     "name": "EchoStar  Corporation Common Stock",
-    "lastsale": "$27.00",
-    "netchange": "1.46",
-    "pctchange": "5.717%",
-    "volume": "2313184",
-    "marketCap": "7339703004.00",
+    "lastsale": "$27.74",
+    "netchange": "0.74",
+    "pctchange": "2.741%",
+    "volume": "3057990",
+    "marketCap": "7540865234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -43374,11 +43430,11 @@
   {
     "symbol": "SAVA",
     "name": "Cassava Sciences Inc. Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "0.06",
-    "pctchange": "2.23%",
-    "volume": "2015197",
-    "marketCap": "132303806.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.13",
+    "pctchange": "-4.727%",
+    "volume": "1562636",
+    "marketCap": "126049445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43388,11 +43444,11 @@
   {
     "symbol": "SBAC",
     "name": "SBA Communications Corporation Class A Common Stock",
-    "lastsale": "$203.61",
-    "netchange": "-0.57",
-    "pctchange": "-0.279%",
-    "volume": "697679",
-    "marketCap": "21892679844.00",
+    "lastsale": "$204.36",
+    "netchange": "0.75",
+    "pctchange": "0.368%",
+    "volume": "670925",
+    "marketCap": "21973321806.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Real Estate Investment Trusts",
@@ -43402,11 +43458,11 @@
   {
     "symbol": "SBC",
     "name": "SBC Medical Group Holdings Incorporated Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "-0.16",
-    "pctchange": "-3.083%",
-    "volume": "8949",
-    "marketCap": "518194704.00",
+    "lastsale": "$5.10",
+    "netchange": "0.07",
+    "pctchange": "1.392%",
+    "volume": "9626",
+    "marketCap": "525406162.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43416,11 +43472,11 @@
   {
     "symbol": "SBCF",
     "name": "Seacoast Banking Corporation of Florida Common Stock",
-    "lastsale": "$27.08",
-    "netchange": "0.33",
-    "pctchange": "1.234%",
-    "volume": "343503",
-    "marketCap": "2313742307.00",
+    "lastsale": "$27.16",
+    "netchange": "0.08",
+    "pctchange": "0.295%",
+    "volume": "358088",
+    "marketCap": "2320577587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43430,11 +43486,11 @@
   {
     "symbol": "SBCWW",
     "name": "SBC Medical Group Holdings Incorporated Warrants",
-    "lastsale": "$0.25",
-    "netchange": "0.005",
-    "pctchange": "2.041%",
-    "volume": "19101",
-    "marketCap": "25755204.00",
+    "lastsale": "$0.26",
+    "netchange": "0.01",
+    "pctchange": "4.00%",
+    "volume": "64055",
+    "marketCap": "26785412.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43444,11 +43500,11 @@
   {
     "symbol": "SBET",
     "name": "SharpLink Gaming Inc. Common Stock",
-    "lastsale": "$0.4955",
-    "netchange": "-0.0204",
-    "pctchange": "-3.954%",
-    "volume": "99482",
-    "marketCap": "1776541.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.0155",
+    "pctchange": "-3.128%",
+    "volume": "105406",
+    "marketCap": "1720968.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -43458,11 +43514,11 @@
   {
     "symbol": "SBFG",
     "name": "SB Financial Group Inc. Common Stock",
-    "lastsale": "$20.29",
-    "netchange": "0.04",
-    "pctchange": "0.198%",
-    "volume": "18496",
-    "marketCap": "134967558.00",
+    "lastsale": "$20.40",
+    "netchange": "0.11",
+    "pctchange": "0.542%",
+    "volume": "3816",
+    "marketCap": "135699270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43472,11 +43528,11 @@
   {
     "symbol": "SBFM",
     "name": "Sunshine Biopharma Inc. Common Stock",
-    "lastsale": "$2.8986",
-    "netchange": "0.0686",
-    "pctchange": "2.424%",
-    "volume": "35554",
-    "marketCap": "5796214.00",
+    "lastsale": "$2.91",
+    "netchange": "0.0114",
+    "pctchange": "0.393%",
+    "volume": "42239",
+    "marketCap": "5819011.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43486,11 +43542,11 @@
   {
     "symbol": "SBFMW",
     "name": "Sunshine Biopharma Inc. Warrant",
-    "lastsale": "$0.20",
-    "netchange": "-0.0009",
-    "pctchange": "-0.448%",
-    "volume": "2302",
-    "marketCap": "399932.00",
+    "lastsale": "$0.223",
+    "netchange": "0.023",
+    "pctchange": "11.50%",
+    "volume": "4410",
+    "marketCap": "445924.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43500,11 +43556,11 @@
   {
     "symbol": "SBGI",
     "name": "Sinclair Inc. Class A Common Stock",
-    "lastsale": "$14.75",
-    "netchange": "-0.10",
-    "pctchange": "-0.673%",
-    "volume": "203780",
-    "marketCap": "979703850.00",
+    "lastsale": "$14.50",
+    "netchange": "-0.25",
+    "pctchange": "-1.695%",
+    "volume": "204018",
+    "marketCap": "963098700.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Broadcasting",
@@ -43515,9 +43571,9 @@
     "symbol": "SBLK",
     "name": "Star Bulk Carriers Corp. Common Shares",
     "lastsale": "$14.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.272%",
-    "volume": "2058959",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2610705",
     "marketCap": "1676456000.00",
     "country": "Greece",
     "ipoyear": "",
@@ -43528,11 +43584,11 @@
   {
     "symbol": "SBRA",
     "name": "Sabra Health Care REIT Inc. Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "-0.24",
-    "pctchange": "-1.397%",
-    "volume": "1729884",
-    "marketCap": "4007780477.00",
+    "lastsale": "$17.05",
+    "netchange": "0.11",
+    "pctchange": "0.649%",
+    "volume": "1457239",
+    "marketCap": "4033805025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43542,11 +43598,11 @@
   {
     "symbol": "SBT",
     "name": "Sterling Bancorp Inc. Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "0.05",
-    "pctchange": "1.066%",
-    "volume": "16759",
-    "marketCap": "247964829.00",
+    "lastsale": "$4.73",
+    "netchange": "-0.01",
+    "pctchange": "-0.211%",
+    "volume": "19045",
+    "marketCap": "247441696.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -43556,11 +43612,11 @@
   {
     "symbol": "SBUX",
     "name": "Starbucks Corporation Common Stock",
-    "lastsale": "$95.13",
-    "netchange": "0.70",
-    "pctchange": "0.741%",
-    "volume": "8361827",
-    "marketCap": "107858394000.00",
+    "lastsale": "$97.98",
+    "netchange": "2.85",
+    "pctchange": "2.996%",
+    "volume": "8797868",
+    "marketCap": "111089724000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -43570,11 +43626,11 @@
   {
     "symbol": "SCHL",
     "name": "Scholastic Corporation Common Stock",
-    "lastsale": "$20.00",
-    "netchange": "-0.18",
-    "pctchange": "-0.892%",
-    "volume": "192088",
-    "marketCap": "562022920.00",
+    "lastsale": "$20.11",
+    "netchange": "0.11",
+    "pctchange": "0.55%",
+    "volume": "257077",
+    "marketCap": "565114046.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Books",
@@ -43584,11 +43640,11 @@
   {
     "symbol": "SCKT",
     "name": "Socket Mobile Inc. Common Stock",
-    "lastsale": "$1.4914",
-    "netchange": "-0.0186",
-    "pctchange": "-1.232%",
-    "volume": "13785",
-    "marketCap": "11342500.00",
+    "lastsale": "$1.59",
+    "netchange": "0.0986",
+    "pctchange": "6.611%",
+    "volume": "122129",
+    "marketCap": "12092379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -43598,11 +43654,11 @@
   {
     "symbol": "SCLX",
     "name": "Scilex Holding Company Common Stock",
-    "lastsale": "$0.449",
-    "netchange": "-0.0202",
-    "pctchange": "-4.305%",
-    "volume": "1223076",
-    "marketCap": "86113943.00",
+    "lastsale": "$0.423",
+    "netchange": "-0.026",
+    "pctchange": "-5.791%",
+    "volume": "2100616",
+    "marketCap": "102921350.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43612,11 +43668,11 @@
   {
     "symbol": "SCLXW",
     "name": "Scilex Holding Company Warrant",
-    "lastsale": "$0.2399",
-    "netchange": "-0.0176",
-    "pctchange": "-6.835%",
-    "volume": "5161",
-    "marketCap": "46010546.00",
+    "lastsale": "$0.24",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "190",
+    "marketCap": "58395092.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43626,11 +43682,11 @@
   {
     "symbol": "SCNI",
     "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares",
-    "lastsale": "$3.51",
-    "netchange": "-0.055",
-    "pctchange": "-1.543%",
-    "volume": "4842",
-    "marketCap": "2938958.00",
+    "lastsale": "$3.56",
+    "netchange": "0.05",
+    "pctchange": "1.425%",
+    "volume": "19481",
+    "marketCap": "2980824.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43640,11 +43696,11 @@
   {
     "symbol": "SCNX",
     "name": "Scienture Holdings Inc. Common Stock",
-    "lastsale": "$4.625",
-    "netchange": "0.055",
-    "pctchange": "1.204%",
-    "volume": "4247",
-    "marketCap": "39667677.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.125",
+    "pctchange": "-2.703%",
+    "volume": "8927",
+    "marketCap": "38595578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -43654,11 +43710,11 @@
   {
     "symbol": "SCOR",
     "name": "comScore Inc. Common Stock",
-    "lastsale": "$6.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.308%",
-    "volume": "16951",
-    "marketCap": "31690809.00",
+    "lastsale": "$6.20",
+    "netchange": "-0.28",
+    "pctchange": "-4.321%",
+    "volume": "7359",
+    "marketCap": "30321453.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -43668,11 +43724,11 @@
   {
     "symbol": "SCPH",
     "name": "scPharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.14",
-    "pctchange": "-4.094%",
-    "volume": "207066",
-    "marketCap": "164131640.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.04",
+    "pctchange": "-1.22%",
+    "volume": "517493",
+    "marketCap": "162130034.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43682,11 +43738,11 @@
   {
     "symbol": "SCSC",
     "name": "ScanSource Inc. Common Stock",
-    "lastsale": "$50.46",
-    "netchange": "0.42",
-    "pctchange": "0.839%",
-    "volume": "123056",
-    "marketCap": "1211297699.00",
+    "lastsale": "$51.68",
+    "netchange": "1.22",
+    "pctchange": "2.418%",
+    "volume": "129916",
+    "marketCap": "1240583930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -43696,11 +43752,11 @@
   {
     "symbol": "SCVL",
     "name": "Shoe Carnival Inc. Common Stock",
-    "lastsale": "$29.95",
-    "netchange": "-0.13",
-    "pctchange": "-0.432%",
-    "volume": "283278",
-    "marketCap": "813884212.00",
+    "lastsale": "$30.59",
+    "netchange": "0.64",
+    "pctchange": "2.137%",
+    "volume": "422412",
+    "marketCap": "831276061.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -43710,11 +43766,11 @@
   {
     "symbol": "SCWO",
     "name": "374Water Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.0225",
-    "pctchange": "-3.673%",
-    "volume": "326223",
-    "marketCap": "78569149.00",
+    "lastsale": "$0.5663",
+    "netchange": "-0.0237",
+    "pctchange": "-4.017%",
+    "volume": "191234",
+    "marketCap": "75413066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -43724,11 +43780,11 @@
   {
     "symbol": "SCWX",
     "name": "SecureWorks Corp. Class A Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "0.01",
-    "pctchange": "0.118%",
-    "volume": "137001",
-    "marketCap": "751121058.00",
+    "lastsale": "$8.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.118%",
+    "volume": "66383",
+    "marketCap": "750232157.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -43738,11 +43794,11 @@
   {
     "symbol": "SCYX",
     "name": "SCYNEXIS Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.02",
-    "pctchange": "-1.754%",
-    "volume": "115390",
-    "marketCap": "42502870.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.05",
+    "pctchange": "-4.464%",
+    "volume": "158529",
+    "marketCap": "40605420.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43752,11 +43808,11 @@
   {
     "symbol": "SDA",
     "name": "SunCar Technology Group Inc. Class A Ordinary Shares",
-    "lastsale": "$9.42",
-    "netchange": "-0.42",
-    "pctchange": "-4.268%",
-    "volume": "615479",
-    "marketCap": "845021646.00",
+    "lastsale": "$9.38",
+    "netchange": "-0.04",
+    "pctchange": "-0.425%",
+    "volume": "687351",
+    "marketCap": "841433444.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43766,11 +43822,11 @@
   {
     "symbol": "SDAWW",
     "name": "SunCar Technology Group Inc. Warrant",
-    "lastsale": "$0.3538",
-    "netchange": "0.0138",
-    "pctchange": "4.059%",
-    "volume": "2263",
-    "marketCap": "31737650.00",
+    "lastsale": "$0.313",
+    "netchange": "-0.0409",
+    "pctchange": "-11.557%",
+    "volume": "11729",
+    "marketCap": "28077683.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43780,11 +43836,11 @@
   {
     "symbol": "SDGR",
     "name": "Schrodinger Inc. Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "0.31",
-    "pctchange": "1.659%",
-    "volume": "437571",
-    "marketCap": "1384316573.00",
+    "lastsale": "$21.33",
+    "netchange": "2.33",
+    "pctchange": "12.263%",
+    "volume": "988342",
+    "marketCap": "1554077500.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43794,11 +43850,11 @@
   {
     "symbol": "SDIG",
     "name": "Stronghold Digital Mining Inc. Class A Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.05",
-    "pctchange": "1.256%",
-    "volume": "764645",
-    "marketCap": "69489246.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.05",
+    "pctchange": "-1.241%",
+    "volume": "593211",
+    "marketCap": "68627096.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43808,11 +43864,11 @@
   {
     "symbol": "SDOT",
     "name": "Sadot Group Inc. Common Stock",
-    "lastsale": "$3.415",
-    "netchange": "0.025",
-    "pctchange": "0.737%",
-    "volume": "31887",
-    "marketCap": "19610436.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.265",
+    "pctchange": "-7.76%",
+    "volume": "68185",
+    "marketCap": "18088689.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Restaurants",
@@ -43822,11 +43878,11 @@
   {
     "symbol": "SDST",
     "name": "Stardust Power Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.16",
-    "pctchange": "-7.273%",
-    "volume": "83497",
-    "marketCap": "97789726.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.23",
+    "pctchange": "-11.275%",
+    "volume": "111473",
+    "marketCap": "86764413.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -43836,10 +43892,10 @@
   {
     "symbol": "SDSTW",
     "name": "Stardust Power Inc. Warrant",
-    "lastsale": "$0.21",
-    "netchange": "-0.0175",
-    "pctchange": "-7.692%",
-    "volume": "500",
+    "lastsale": "$0.2101",
+    "netchange": "0.0001",
+    "pctchange": "0.048%",
+    "volume": "1308",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -43850,11 +43906,11 @@
   {
     "symbol": "SEAT",
     "name": "Vivid Seats Inc. Class A Common Stock",
-    "lastsale": "$4.78",
-    "netchange": "-0.07",
-    "pctchange": "-1.443%",
-    "volume": "872453",
-    "marketCap": "993022768.00",
+    "lastsale": "$4.69",
+    "netchange": "-0.09",
+    "pctchange": "-1.883%",
+    "volume": "748663",
+    "marketCap": "974325687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43864,11 +43920,11 @@
   {
     "symbol": "SEATW",
     "name": "Vivid Seats Inc. Warrant",
-    "lastsale": "$0.43",
-    "netchange": "0.03",
-    "pctchange": "7.50%",
-    "volume": "5225",
-    "marketCap": "89330500.00",
+    "lastsale": "$0.4349",
+    "netchange": "0.0049",
+    "pctchange": "1.14%",
+    "volume": "13164",
+    "marketCap": "90348452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43878,11 +43934,11 @@
   {
     "symbol": "SEDG",
     "name": "SolarEdge Technologies Inc. Common Stock",
-    "lastsale": "$13.91",
-    "netchange": "-0.30",
-    "pctchange": "-2.111%",
-    "volume": "2963626",
-    "marketCap": "806086364.00",
+    "lastsale": "$13.70",
+    "netchange": "-0.21",
+    "pctchange": "-1.51%",
+    "volume": "3603585",
+    "marketCap": "793916836.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Semiconductors",
@@ -43892,11 +43948,11 @@
   {
     "symbol": "SEED",
     "name": "Origin Agritech Limited Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "151216",
-    "marketCap": "11593046.00",
+    "lastsale": "$1.90",
+    "netchange": "0.07",
+    "pctchange": "3.825%",
+    "volume": "37997",
+    "marketCap": "12036496.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43906,11 +43962,11 @@
   {
     "symbol": "SEER",
     "name": "Seer Inc. Class A Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.866%",
-    "volume": "118351",
-    "marketCap": "135033422.00",
+    "lastsale": "$2.36",
+    "netchange": "0.07",
+    "pctchange": "3.057%",
+    "volume": "171549",
+    "marketCap": "139161082.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -43920,11 +43976,11 @@
   {
     "symbol": "SEIC",
     "name": "SEI Investments Company Common Stock",
-    "lastsale": "$83.48",
-    "netchange": "0.52",
-    "pctchange": "0.627%",
-    "volume": "419338",
-    "marketCap": "10761293935.00",
+    "lastsale": "$83.91",
+    "netchange": "0.43",
+    "pctchange": "0.515%",
+    "volume": "500138",
+    "marketCap": "10816724654.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Investment Bankers/Brokers/Service",
@@ -43934,11 +43990,11 @@
   {
     "symbol": "SELF",
     "name": "Global Self Storage Inc. Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "0.0869",
-    "pctchange": "1.693%",
-    "volume": "38203",
-    "marketCap": "58802992.00",
+    "lastsale": "$5.24",
+    "netchange": "0.02",
+    "pctchange": "0.383%",
+    "volume": "19113",
+    "marketCap": "59028291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43948,11 +44004,11 @@
   {
     "symbol": "SELX",
     "name": "Semilux International Ltd. Ordinary Shares",
-    "lastsale": "$1.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1435",
-    "marketCap": "59136799.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.05",
+    "pctchange": "-3.165%",
+    "volume": "5483",
+    "marketCap": "57265382.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -43962,11 +44018,11 @@
   {
     "symbol": "SENEA",
     "name": "Seneca Foods Corp. Class A Common Stock",
-    "lastsale": "$73.40",
-    "netchange": "-1.06",
-    "pctchange": "-1.424%",
-    "volume": "12885",
-    "marketCap": "505787583.00",
+    "lastsale": "$73.33",
+    "netchange": "-0.07",
+    "pctchange": "-0.095%",
+    "volume": "14039",
+    "marketCap": "505305224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -43979,7 +44035,7 @@
     "lastsale": "$71.47",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "56",
+    "volume": "1044",
     "marketCap": "492488263.00",
     "country": "United States",
     "ipoyear": "",
@@ -43990,11 +44046,11 @@
   {
     "symbol": "SEPN",
     "name": "Septerna Inc. Common Stock",
-    "lastsale": "$16.89",
-    "netchange": "-0.09",
-    "pctchange": "-0.53%",
-    "volume": "99233",
-    "marketCap": "749962312.00",
+    "lastsale": "$18.70",
+    "netchange": "1.81",
+    "pctchange": "10.716%",
+    "volume": "355821",
+    "marketCap": "830331275.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44004,11 +44060,11 @@
   {
     "symbol": "SERA",
     "name": "Sera Prognostics Inc. Class A Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "-0.18",
-    "pctchange": "-2.727%",
-    "volume": "55759",
-    "marketCap": "216819450.00",
+    "lastsale": "$6.64",
+    "netchange": "0.22",
+    "pctchange": "3.427%",
+    "volume": "59789",
+    "marketCap": "224249400.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -44018,11 +44074,11 @@
   {
     "symbol": "SERV",
     "name": "Serve Robotics Inc. Common Stock",
-    "lastsale": "$18.26",
-    "netchange": "-0.62",
-    "pctchange": "-3.284%",
-    "volume": "9808084",
-    "marketCap": "808885077.00",
+    "lastsale": "$19.41",
+    "netchange": "1.15",
+    "pctchange": "6.298%",
+    "volume": "8245094",
+    "marketCap": "859828004.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -44032,11 +44088,11 @@
   {
     "symbol": "SEVN",
     "name": "Seven Hills Realty Trust Common Stock",
-    "lastsale": "$13.26",
+    "lastsale": "$13.37",
     "netchange": "0.11",
-    "pctchange": "0.837%",
-    "volume": "53104",
-    "marketCap": "197611804.00",
+    "pctchange": "0.83%",
+    "volume": "77343",
+    "marketCap": "199251118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44046,11 +44102,11 @@
   {
     "symbol": "SEZL",
     "name": "Sezzle Inc. Common Stock",
-    "lastsale": "$225.00",
-    "netchange": "-37.51",
-    "pctchange": "-14.289%",
-    "volume": "252569",
-    "marketCap": "1261582650.00",
+    "lastsale": "$229.76",
+    "netchange": "4.76",
+    "pctchange": "2.116%",
+    "volume": "207526",
+    "marketCap": "1288272132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44060,11 +44116,11 @@
   {
     "symbol": "SFBC",
     "name": "Sound Financial Bancorp Inc. Common Stock",
-    "lastsale": "$53.33",
-    "netchange": "-0.645",
-    "pctchange": "-1.195%",
-    "volume": "2293",
-    "marketCap": "136743186.00",
+    "lastsale": "$53.24",
+    "netchange": "-0.09",
+    "pctchange": "-0.169%",
+    "volume": "2728",
+    "marketCap": "136512418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -44074,11 +44130,11 @@
   {
     "symbol": "SFHG",
     "name": "Samfine Creation Holdings Group Limited Ordinary Share",
-    "lastsale": "$1.06",
-    "netchange": "-0.02",
-    "pctchange": "-1.852%",
-    "volume": "296968",
-    "marketCap": "21200000.00",
+    "lastsale": "$0.956",
+    "netchange": "-0.104",
+    "pctchange": "-9.811%",
+    "volume": "481957",
+    "marketCap": "19120000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -44088,11 +44144,11 @@
   {
     "symbol": "SFIX",
     "name": "Stitch Fix Inc. Class A Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.18",
-    "pctchange": "-3.442%",
-    "volume": "2082751",
-    "marketCap": "640556084.00",
+    "lastsale": "$5.20",
+    "netchange": "0.15",
+    "pctchange": "2.97%",
+    "volume": "2261152",
+    "marketCap": "659582503.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Catalog/Specialty Distribution",
@@ -44102,11 +44158,11 @@
   {
     "symbol": "SFM",
     "name": "Sprouts Farmers Market Inc. Common Stock",
-    "lastsale": "$139.25",
-    "netchange": "-1.28",
-    "pctchange": "-0.911%",
-    "volume": "1343106",
-    "marketCap": "13923787690.00",
+    "lastsale": "$147.00",
+    "netchange": "7.75",
+    "pctchange": "5.566%",
+    "volume": "1446607",
+    "marketCap": "14698720218.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Food Chains",
@@ -44116,11 +44172,11 @@
   {
     "symbol": "SFNC",
     "name": "Simmons First National Corporation Class A Common Stock",
-    "lastsale": "$22.72",
-    "netchange": "0.35",
-    "pctchange": "1.565%",
-    "volume": "622282",
-    "marketCap": "2853026194.00",
+    "lastsale": "$22.79",
+    "netchange": "0.07",
+    "pctchange": "0.308%",
+    "volume": "803008",
+    "marketCap": "2861816327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44130,11 +44186,11 @@
   {
     "symbol": "SFST",
     "name": "Southern First Bancshares Inc. Common Stock",
-    "lastsale": "$36.98",
-    "netchange": "0.78",
-    "pctchange": "2.155%",
-    "volume": "18829",
-    "marketCap": "301751142.00",
+    "lastsale": "$37.50",
+    "netchange": "0.52",
+    "pctchange": "1.406%",
+    "volume": "18842",
+    "marketCap": "305994263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44144,11 +44200,11 @@
   {
     "symbol": "SFWL",
     "name": "Shengfeng Development Limited Class A Ordinary Shares",
-    "lastsale": "$1.03",
+    "lastsale": "$1.02",
     "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "5953",
-    "marketCap": "84972438.00",
+    "pctchange": "-0.971%",
+    "volume": "6733",
+    "marketCap": "84147463.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -44158,11 +44214,11 @@
   {
     "symbol": "SGA",
     "name": "Saga Communications Inc. Class A Common Stock (FL)",
-    "lastsale": "$11.945",
-    "netchange": "0.315",
-    "pctchange": "2.709%",
-    "volume": "19939",
-    "marketCap": "74793391.00",
+    "lastsale": "$12.03",
+    "netchange": "0.085",
+    "pctchange": "0.712%",
+    "volume": "15222",
+    "marketCap": "75325616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44172,11 +44228,11 @@
   {
     "symbol": "SGBX",
     "name": "Safe & Green Holdings Corp. Common Stock",
-    "lastsale": "$0.9008",
-    "netchange": "0.0009",
-    "pctchange": "0.10%",
-    "volume": "5652547",
-    "marketCap": "3956965.00",
+    "lastsale": "$0.9107",
+    "netchange": "0.0099",
+    "pctchange": "1.099%",
+    "volume": "2595513",
+    "marketCap": "4000453.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -44186,11 +44242,11 @@
   {
     "symbol": "SGC",
     "name": "Superior Group of Companies Inc. Common Stock",
-    "lastsale": "$15.78",
-    "netchange": "-0.08",
-    "pctchange": "-0.504%",
-    "volume": "26164",
-    "marketCap": "257864625.00",
+    "lastsale": "$15.74",
+    "netchange": "-0.04",
+    "pctchange": "-0.253%",
+    "volume": "29267",
+    "marketCap": "257210976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44200,11 +44256,11 @@
   {
     "symbol": "SGD",
     "name": "Safe and Green Development Corporation Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "-0.05",
-    "pctchange": "-2.488%",
-    "volume": "210692",
-    "marketCap": "2914269.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.23",
+    "pctchange": "-11.735%",
+    "volume": "142780",
+    "marketCap": "2572289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -44214,11 +44270,11 @@
   {
     "symbol": "SGHT",
     "name": "Sight Sciences Inc. Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.352%",
-    "volume": "694249",
-    "marketCap": "143635563.00",
+    "lastsale": "$2.89",
+    "netchange": "0.06",
+    "pctchange": "2.12%",
+    "volume": "236872",
+    "marketCap": "146680840.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -44228,11 +44284,11 @@
   {
     "symbol": "SGLY",
     "name": "Singularity Future Technology Ltd. Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "0.14",
-    "pctchange": "4.762%",
-    "volume": "216926",
-    "marketCap": "10790755.00",
+    "lastsale": "$3.60",
+    "netchange": "0.52",
+    "pctchange": "16.883%",
+    "volume": "347485",
+    "marketCap": "12612571.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Oil Refining/Marketing",
@@ -44242,11 +44298,11 @@
   {
     "symbol": "SGMA",
     "name": "SigmaTron International Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.01",
-    "pctchange": "0.588%",
-    "volume": "12882",
-    "marketCap": "10463982.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.02",
+    "pctchange": "-1.17%",
+    "volume": "29290",
+    "marketCap": "10341597.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -44256,11 +44312,11 @@
   {
     "symbol": "SGML",
     "name": "Sigma Lithium Corporation Common Shares",
-    "lastsale": "$12.01",
-    "netchange": "0.20",
-    "pctchange": "1.693%",
-    "volume": "289714",
-    "marketCap": "1343045345.00",
+    "lastsale": "$11.54",
+    "netchange": "-0.47",
+    "pctchange": "-3.913%",
+    "volume": "491198",
+    "marketCap": "1290486534.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -44270,11 +44326,11 @@
   {
     "symbol": "SGMO",
     "name": "Sangamo Therapeutics Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.909%",
-    "volume": "4328672",
-    "marketCap": "227425088.00",
+    "lastsale": "$1.13",
+    "netchange": "0.04",
+    "pctchange": "3.67%",
+    "volume": "3678935",
+    "marketCap": "235770963.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44284,11 +44340,11 @@
   {
     "symbol": "SGMT",
     "name": "Sagimet Biosciences Inc. Series A Common Stock",
-    "lastsale": "$4.39",
-    "netchange": "0.12",
-    "pctchange": "2.81%",
-    "volume": "655634",
-    "marketCap": "134662613.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.26",
+    "pctchange": "-5.923%",
+    "volume": "1097403",
+    "marketCap": "126687151.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44298,11 +44354,11 @@
   {
     "symbol": "SGRP",
     "name": "SPAR Group Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "-0.02",
-    "pctchange": "-1.081%",
-    "volume": "116845",
-    "marketCap": "42912953.00",
+    "lastsale": "$1.84",
+    "netchange": "0.01",
+    "pctchange": "0.546%",
+    "volume": "66796",
+    "marketCap": "43147450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44312,11 +44368,11 @@
   {
     "symbol": "SGRY",
     "name": "Surgery Partners Inc. Common Stock",
-    "lastsale": "$20.19",
-    "netchange": "0.19",
-    "pctchange": "0.95%",
-    "volume": "592914",
-    "marketCap": "2566421848.00",
+    "lastsale": "$20.47",
+    "netchange": "0.28",
+    "pctchange": "1.387%",
+    "volume": "631367",
+    "marketCap": "2602013632.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hospital/Nursing Management",
@@ -44326,11 +44382,11 @@
   {
     "symbol": "SHBI",
     "name": "Shore Bancshares Inc Common Stock",
-    "lastsale": "$15.49",
-    "netchange": "0.12",
-    "pctchange": "0.781%",
-    "volume": "97891",
-    "marketCap": "516231698.00",
+    "lastsale": "$15.73",
+    "netchange": "0.24",
+    "pctchange": "1.549%",
+    "volume": "123404",
+    "marketCap": "524230124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44340,11 +44396,11 @@
   {
     "symbol": "SHC",
     "name": "Sotera Health Company Common Stock",
-    "lastsale": "$12.98",
-    "netchange": "0.29",
-    "pctchange": "2.285%",
-    "volume": "1032485",
-    "marketCap": "3676442596.00",
+    "lastsale": "$13.31",
+    "netchange": "0.33",
+    "pctchange": "2.542%",
+    "volume": "876059",
+    "marketCap": "3769911476.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Misc Health and Biotechnology Services",
@@ -44354,11 +44410,11 @@
   {
     "symbol": "SHEN",
     "name": "Shenandoah Telecommunications Co Common Stock",
-    "lastsale": "$11.68",
-    "netchange": "-0.02",
-    "pctchange": "-0.171%",
-    "volume": "129474",
-    "marketCap": "637753065.00",
+    "lastsale": "$11.93",
+    "netchange": "0.25",
+    "pctchange": "2.14%",
+    "volume": "192946",
+    "marketCap": "651403602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -44368,11 +44424,11 @@
   {
     "symbol": "SHFS",
     "name": "SHF Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.387",
-    "netchange": "0.0069",
-    "pctchange": "1.815%",
-    "volume": "119441",
-    "marketCap": "21545578.00",
+    "lastsale": "$0.389",
+    "netchange": "0.002",
+    "pctchange": "0.517%",
+    "volume": "55672",
+    "marketCap": "21656924.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44382,11 +44438,11 @@
   {
     "symbol": "SHFSW",
     "name": "SHF Holdings Inc. Warrants",
-    "lastsale": "$0.035",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3194",
-    "marketCap": "1948566.00",
+    "lastsale": "$0.0325",
+    "netchange": "-0.0025",
+    "pctchange": "-7.143%",
+    "volume": "11090",
+    "marketCap": "1809383.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44396,11 +44452,11 @@
   {
     "symbol": "SHIM",
     "name": "Shimmick Corporation Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.04",
-    "pctchange": "1.504%",
-    "volume": "11177",
-    "marketCap": "91251689.00",
+    "lastsale": "$2.66",
+    "netchange": "-0.04",
+    "pctchange": "-1.481%",
+    "volume": "12720",
+    "marketCap": "89899813.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -44410,11 +44466,11 @@
   {
     "symbol": "SHIP",
     "name": "Seanergy Maritime Holdings Corp. Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.282%",
-    "volume": "153716",
-    "marketCap": "145726303.00",
+    "lastsale": "$7.11",
+    "netchange": "0.04",
+    "pctchange": "0.566%",
+    "volume": "213203",
+    "marketCap": "146550780.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -44424,11 +44480,11 @@
   {
     "symbol": "SHLS",
     "name": "Shoals Technologies Group Inc. Class A Common Stock",
-    "lastsale": "$4.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.857%",
-    "volume": "8305825",
-    "marketCap": "771816939.00",
+    "lastsale": "$4.62",
+    "netchange": "-0.01",
+    "pctchange": "-0.216%",
+    "volume": "7409006",
+    "marketCap": "770149948.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44438,11 +44494,11 @@
   {
     "symbol": "SHLT",
     "name": "SHL Telemedicine Ltd American Depositary Shares",
-    "lastsale": "$2.88",
-    "netchange": "0.05",
-    "pctchange": "1.767%",
-    "volume": "671",
-    "marketCap": "47211132.00",
+    "lastsale": "$2.8995",
+    "netchange": "0.0195",
+    "pctchange": "0.677%",
+    "volume": "6329",
+    "marketCap": "47530790.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -44452,11 +44508,11 @@
   {
     "symbol": "SHMD",
     "name": "SCHMID Group N.V. Class A Ordinary Shares",
-    "lastsale": "$2.47",
-    "netchange": "0.05",
-    "pctchange": "2.066%",
-    "volume": "22838",
-    "marketCap": "106147909.00",
+    "lastsale": "$2.40",
+    "netchange": "-0.07",
+    "pctchange": "-2.834%",
+    "volume": "38910",
+    "marketCap": "103139669.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44466,11 +44522,11 @@
   {
     "symbol": "SHMDW",
     "name": "SCHMID Group N.V. Warrants",
-    "lastsale": "$0.2488",
-    "netchange": "0.0287",
-    "pctchange": "13.04%",
-    "volume": "250",
-    "marketCap": "10692146.00",
+    "lastsale": "$0.22",
+    "netchange": "-0.0288",
+    "pctchange": "-11.576%",
+    "volume": "2507",
+    "marketCap": "9454470.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44480,11 +44536,11 @@
   {
     "symbol": "SHOO",
     "name": "Steven Madden Ltd. Common Stock",
-    "lastsale": "$41.12",
-    "netchange": "0.32",
-    "pctchange": "0.784%",
-    "volume": "617030",
-    "marketCap": "2968494907.00",
+    "lastsale": "$42.12",
+    "netchange": "1.00",
+    "pctchange": "2.432%",
+    "volume": "676240",
+    "marketCap": "3040685931.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -44494,11 +44550,11 @@
   {
     "symbol": "SHOT",
     "name": "Safety Shot Inc. Common Stock",
-    "lastsale": "$0.5435",
-    "netchange": "-0.021",
-    "pctchange": "-3.72%",
-    "volume": "1043261",
-    "marketCap": "33228697.00",
+    "lastsale": "$0.544",
+    "netchange": "0.0005",
+    "pctchange": "0.092%",
+    "volume": "799889",
+    "marketCap": "33259266.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44508,11 +44564,11 @@
   {
     "symbol": "SHOTW",
     "name": "Safety Shot Inc. Warrant",
-    "lastsale": "$0.208",
-    "netchange": "-0.017",
-    "pctchange": "-7.556%",
-    "volume": "6202",
-    "marketCap": "12716778.00",
+    "lastsale": "$0.1094",
+    "netchange": "-0.0986",
+    "pctchange": "-47.404%",
+    "volume": "18658",
+    "marketCap": "6688536.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44522,11 +44578,11 @@
   {
     "symbol": "SHPH",
     "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "-0.0407",
-    "pctchange": "-4.621%",
-    "volume": "52505",
-    "marketCap": "3078532.00",
+    "lastsale": "$0.88",
+    "netchange": "0.04",
+    "pctchange": "4.762%",
+    "volume": "33523",
+    "marketCap": "3225129.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44536,11 +44592,11 @@
   {
     "symbol": "SHYF",
     "name": "The Shyft Group Inc. Common Stock",
-    "lastsale": "$12.42",
-    "netchange": "0.09",
-    "pctchange": "0.73%",
-    "volume": "231369",
-    "marketCap": "428421119.00",
+    "lastsale": "$12.59",
+    "netchange": "0.17",
+    "pctchange": "1.369%",
+    "volume": "131183",
+    "marketCap": "434285176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -44550,11 +44606,11 @@
   {
     "symbol": "SIBN",
     "name": "SI-BONE Inc. Common Stock",
-    "lastsale": "$16.69",
-    "netchange": "-0.23",
-    "pctchange": "-1.359%",
-    "volume": "294433",
-    "marketCap": "699948208.00",
+    "lastsale": "$17.29",
+    "netchange": "0.60",
+    "pctchange": "3.595%",
+    "volume": "258522",
+    "marketCap": "725111115.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -44564,11 +44620,11 @@
   {
     "symbol": "SIDU",
     "name": "Sidus Space Inc. Class A Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "0.18",
-    "pctchange": "7.469%",
-    "volume": "3539932",
-    "marketCap": "10829681.00",
+    "lastsale": "$3.16",
+    "netchange": "0.57",
+    "pctchange": "22.008%",
+    "volume": "9917247",
+    "marketCap": "13213047.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -44578,11 +44634,11 @@
   {
     "symbol": "SIEB",
     "name": "Siebert Financial Corp. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "0.03",
-    "pctchange": "1.007%",
-    "volume": "27569",
-    "marketCap": "120764017.00",
+    "lastsale": "$3.09",
+    "netchange": "0.08",
+    "pctchange": "2.658%",
+    "volume": "18456",
+    "marketCap": "123973692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44592,11 +44648,11 @@
   {
     "symbol": "SIFY",
     "name": "Sify Technologies Limited American Depositary Shares",
-    "lastsale": "$2.89",
-    "netchange": "-0.29",
-    "pctchange": "-9.119%",
-    "volume": "229688",
-    "marketCap": "208721303.00",
+    "lastsale": "$2.99",
+    "netchange": "0.10",
+    "pctchange": "3.46%",
+    "volume": "79883",
+    "marketCap": "215943493.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -44606,11 +44662,11 @@
   {
     "symbol": "SIGA",
     "name": "SIGA Technologies Inc. Common Stock",
-    "lastsale": "$6.225",
-    "netchange": "-0.015",
-    "pctchange": "-0.24%",
-    "volume": "278589",
-    "marketCap": "444494065.00",
+    "lastsale": "$6.32",
+    "netchange": "0.095",
+    "pctchange": "1.526%",
+    "volume": "306814",
+    "marketCap": "451277508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44620,11 +44676,11 @@
   {
     "symbol": "SIGI",
     "name": "Selective Insurance Group Inc. Common Stock",
-    "lastsale": "$93.28",
-    "netchange": "-0.96",
-    "pctchange": "-1.019%",
-    "volume": "248720",
-    "marketCap": "5670865906.00",
+    "lastsale": "$94.75",
+    "netchange": "1.47",
+    "pctchange": "1.576%",
+    "volume": "401607",
+    "marketCap": "5760233111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44634,11 +44690,11 @@
   {
     "symbol": "SIGIP",
     "name": "Selective Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.60% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$17.87",
-    "netchange": "-0.112",
-    "pctchange": "-0.623%",
-    "volume": "6308",
-    "marketCap": "1086389084.00",
+    "lastsale": "$18.16",
+    "netchange": "0.29",
+    "pctchange": "1.623%",
+    "volume": "3811",
+    "marketCap": "1104019349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44648,11 +44704,11 @@
   {
     "symbol": "SILC",
     "name": "Silicom Ltd Ordinary Shares",
-    "lastsale": "$16.89",
-    "netchange": "-0.295",
-    "pctchange": "-1.717%",
-    "volume": "9432",
-    "marketCap": "108189283.00",
+    "lastsale": "$17.20",
+    "netchange": "0.31",
+    "pctchange": "1.835%",
+    "volume": "35012",
+    "marketCap": "110174996.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -44662,11 +44718,11 @@
   {
     "symbol": "SILO",
     "name": "Silo Pharma Inc. Common Stock",
-    "lastsale": "$1.96",
+    "lastsale": "$1.94",
     "netchange": "-0.02",
-    "pctchange": "-1.01%",
-    "volume": "459884",
-    "marketCap": "8789534.00",
+    "pctchange": "-1.02%",
+    "volume": "302030",
+    "marketCap": "8699845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44676,10 +44732,10 @@
   {
     "symbol": "SIMA",
     "name": "SIM Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "115000",
+    "lastsale": "$10.0745",
+    "netchange": "0.0045",
+    "pctchange": "0.045%",
+    "volume": "16824",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44687,27 +44743,13 @@
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/sima"
   },
-  {
-    "symbol": "SIMAU",
-    "name": "SIM Acquisition Corp. I Unit",
-    "lastsale": "$10.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/simau"
-  },
   {
     "symbol": "SIMAW",
     "name": "SIM Acquisition Corp. I Warrant",
-    "lastsale": "$0.1378",
-    "netchange": "0.0319",
-    "pctchange": "30.123%",
-    "volume": "2000",
+    "lastsale": "$0.12",
+    "netchange": "-0.0178",
+    "pctchange": "-12.917%",
+    "volume": "6336",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44718,11 +44760,11 @@
   {
     "symbol": "SIMO",
     "name": "Silicon Motion Technology Corporation American Depositary Shares",
-    "lastsale": "$51.96",
-    "netchange": "0.79",
-    "pctchange": "1.544%",
-    "volume": "337552",
-    "marketCap": "1750096975.00",
+    "lastsale": "$52.63",
+    "netchange": "0.67",
+    "pctchange": "1.289%",
+    "volume": "455332",
+    "marketCap": "1772663661.00",
     "country": "Taiwan",
     "ipoyear": "2005",
     "industry": "Semiconductors",
@@ -44732,11 +44774,11 @@
   {
     "symbol": "SINT",
     "name": "SiNtx Technologies Inc. Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "-0.05",
-    "pctchange": "-1.548%",
-    "volume": "8329",
-    "marketCap": "4270273.00",
+    "lastsale": "$3.20",
+    "netchange": "0.02",
+    "pctchange": "0.629%",
+    "volume": "18933",
+    "marketCap": "4297130.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -44746,11 +44788,11 @@
   {
     "symbol": "SIRI",
     "name": "SiriusXM Holdings Inc. Common Stock",
-    "lastsale": "$22.27",
-    "netchange": "0.34",
-    "pctchange": "1.55%",
-    "volume": "4152247",
-    "marketCap": "7554029988.00",
+    "lastsale": "$22.19",
+    "netchange": "-0.08",
+    "pctchange": "-0.359%",
+    "volume": "3568137",
+    "marketCap": "7526893822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44760,11 +44802,11 @@
   {
     "symbol": "SISI",
     "name": "Shineco Inc. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.08",
-    "pctchange": "-4.52%",
-    "volume": "76145",
-    "marketCap": "2930874.00",
+    "lastsale": "$1.70",
+    "netchange": "0.01",
+    "pctchange": "0.592%",
+    "volume": "55329",
+    "marketCap": "2948217.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -44774,11 +44816,11 @@
   {
     "symbol": "SITM",
     "name": "SiTime Corporation Common Stock",
-    "lastsale": "$250.97",
-    "netchange": "8.04",
-    "pctchange": "3.31%",
-    "volume": "123881",
-    "marketCap": "5863159885.00",
+    "lastsale": "$254.26",
+    "netchange": "3.29",
+    "pctchange": "1.311%",
+    "volume": "177213",
+    "marketCap": "5940020849.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -44788,11 +44830,11 @@
   {
     "symbol": "SJ",
     "name": "Scienjoy Holding Corporation Class A Ordinary Shares ",
-    "lastsale": "$0.85",
-    "netchange": "-0.0459",
-    "pctchange": "-5.123%",
-    "volume": "19625",
-    "marketCap": "35225722.00",
+    "lastsale": "$0.8472",
+    "netchange": "-0.0028",
+    "pctchange": "-0.329%",
+    "volume": "3895",
+    "marketCap": "35109684.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -44802,11 +44844,11 @@
   {
     "symbol": "SJW",
     "name": "SJW Group Common Stock",
-    "lastsale": "$48.03",
-    "netchange": "0.05",
-    "pctchange": "0.104%",
-    "volume": "271480",
-    "marketCap": "1597167334.00",
+    "lastsale": "$48.22",
+    "netchange": "0.19",
+    "pctchange": "0.396%",
+    "volume": "320142",
+    "marketCap": "1603485506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -44817,9 +44859,9 @@
     "symbol": "SKGR",
     "name": "SK Growth Opportunities Corporation Class A Common Stock",
     "lastsale": "$11.62",
-    "netchange": "-0.015",
-    "pctchange": "-0.129%",
-    "volume": "56615",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9194",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44830,10 +44872,10 @@
   {
     "symbol": "SKGRW",
     "name": "SK Growth Opportunities Corporation Warrant",
-    "lastsale": "$0.50",
-    "netchange": "-0.05",
-    "pctchange": "-9.091%",
-    "volume": "10000",
+    "lastsale": "$0.5001",
+    "netchange": "0.0001",
+    "pctchange": "0.02%",
+    "volume": "8010",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44844,11 +44886,11 @@
   {
     "symbol": "SKIN",
     "name": "The Beauty Health Company Class A Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.12",
-    "pctchange": "7.407%",
-    "volume": "360834",
-    "marketCap": "215972555.00",
+    "lastsale": "$1.81",
+    "netchange": "0.07",
+    "pctchange": "4.023%",
+    "volume": "487429",
+    "marketCap": "224661106.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -44858,11 +44900,11 @@
   {
     "symbol": "SKK",
     "name": "SKK Holdings Limited Ordinary Shares",
-    "lastsale": "$1.03",
-    "netchange": "0.0732",
-    "pctchange": "7.651%",
-    "volume": "1106037",
-    "marketCap": "16093750.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.02",
+    "pctchange": "-1.942%",
+    "volume": "319151",
+    "marketCap": "15781250.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -44872,11 +44914,11 @@
   {
     "symbol": "SKWD",
     "name": "Skyward Specialty Insurance Group Inc. Common Stock",
-    "lastsale": "$44.90",
-    "netchange": "-0.12",
-    "pctchange": "-0.267%",
-    "volume": "186290",
-    "marketCap": "1800486902.00",
+    "lastsale": "$44.18",
+    "netchange": "-0.72",
+    "pctchange": "-1.604%",
+    "volume": "267906",
+    "marketCap": "1771614952.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -44886,11 +44928,11 @@
   {
     "symbol": "SKYE",
     "name": "Skye Bioscience Inc. Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.04",
-    "pctchange": "-1.481%",
-    "volume": "44688",
-    "marketCap": "80699851.00",
+    "lastsale": "$2.70",
+    "netchange": "0.04",
+    "pctchange": "1.504%",
+    "volume": "83693",
+    "marketCap": "81913383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44900,11 +44942,11 @@
   {
     "symbol": "SKYQ",
     "name": "Sky Quarry Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.13",
-    "pctchange": "-9.42%",
-    "volume": "210005",
-    "marketCap": "23500751.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.02",
+    "pctchange": "-1.60%",
+    "volume": "208412",
+    "marketCap": "23124739.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Environmental Services",
@@ -44914,11 +44956,11 @@
   {
     "symbol": "SKYT",
     "name": "SkyWater Technology Inc. Common Stock",
-    "lastsale": "$11.55",
-    "netchange": "0.05",
-    "pctchange": "0.435%",
-    "volume": "552501",
-    "marketCap": "550426777.00",
+    "lastsale": "$11.76",
+    "netchange": "0.21",
+    "pctchange": "1.818%",
+    "volume": "620020",
+    "marketCap": "560434536.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44928,11 +44970,11 @@
   {
     "symbol": "SKYW",
     "name": "SkyWest Inc. Common Stock",
-    "lastsale": "$109.29",
-    "netchange": "0.32",
-    "pctchange": "0.294%",
-    "volume": "260483",
-    "marketCap": "4407426464.00",
+    "lastsale": "$114.80",
+    "netchange": "5.51",
+    "pctchange": "5.042%",
+    "volume": "310272",
+    "marketCap": "4629632703.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Air Freight/Delivery Services",
@@ -44942,11 +44984,11 @@
   {
     "symbol": "SKYX",
     "name": "SKYX Platforms Corp. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.09",
-    "pctchange": "7.143%",
-    "volume": "424005",
-    "marketCap": "138377287.00",
+    "lastsale": "$1.57",
+    "netchange": "0.22",
+    "pctchange": "16.296%",
+    "volume": "1697317",
+    "marketCap": "160927660.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Building Products",
@@ -44956,11 +44998,11 @@
   {
     "symbol": "SLAB",
     "name": "Silicon Laboratories Inc. Common Stock",
-    "lastsale": "$134.75",
-    "netchange": "2.25",
-    "pctchange": "1.698%",
-    "volume": "346408",
-    "marketCap": "4372372986.00",
+    "lastsale": "$136.24",
+    "netchange": "1.49",
+    "pctchange": "1.106%",
+    "volume": "264555",
+    "marketCap": "4420720561.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -44970,11 +45012,11 @@
   {
     "symbol": "SLDB",
     "name": "Solid Biosciences Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "0.02",
-    "pctchange": "0.615%",
-    "volume": "495101",
-    "marketCap": "130651565.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.01",
+    "pctchange": "-0.306%",
+    "volume": "1003200",
+    "marketCap": "130252019.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44984,11 +45026,11 @@
   {
     "symbol": "SLDP",
     "name": "Solid Power Inc. Class A Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "2422287",
-    "marketCap": "299443531.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.17",
+    "pctchange": "-10.241%",
+    "volume": "5206889",
+    "marketCap": "268777627.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -44998,11 +45040,11 @@
   {
     "symbol": "SLDPW",
     "name": "Solid Power Inc. Warrant",
-    "lastsale": "$0.245",
-    "netchange": "-0.005",
-    "pctchange": "-2.00%",
-    "volume": "43305",
-    "marketCap": "44194979.00",
+    "lastsale": "$0.1754",
+    "netchange": "-0.0696",
+    "pctchange": "-28.408%",
+    "volume": "119328",
+    "marketCap": "31639997.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45012,11 +45054,11 @@
   {
     "symbol": "SLE",
     "name": "Super League Enterprise Inc. Common Stock",
-    "lastsale": "$0.609",
-    "netchange": "0.0201",
-    "pctchange": "3.413%",
-    "volume": "66523",
-    "marketCap": "7888134.00",
+    "lastsale": "$0.59",
+    "netchange": "-0.019",
+    "pctchange": "-3.12%",
+    "volume": "63433",
+    "marketCap": "7642035.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -45026,11 +45068,11 @@
   {
     "symbol": "SLGL",
     "name": "Sol-Gel Technologies Ltd. Ordinary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.1634",
-    "pctchange": "-13.466%",
-    "volume": "175007",
-    "marketCap": "29250501.00",
+    "lastsale": "$0.8984",
+    "netchange": "-0.1516",
+    "pctchange": "-14.438%",
+    "volume": "562463",
+    "marketCap": "25027286.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45040,11 +45082,11 @@
   {
     "symbol": "SLM",
     "name": "SLM Corporation Common Stock",
-    "lastsale": "$27.98",
-    "netchange": "-0.15",
-    "pctchange": "-0.533%",
-    "volume": "1926352",
-    "marketCap": "5941006467.00",
+    "lastsale": "$28.57",
+    "netchange": "0.59",
+    "pctchange": "2.109%",
+    "volume": "2487619",
+    "marketCap": "6066281442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45054,11 +45096,11 @@
   {
     "symbol": "SLMBP",
     "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$73.65",
-    "netchange": "0.35",
-    "pctchange": "0.477%",
-    "volume": "2744",
-    "marketCap": "15638138895.00",
+    "lastsale": "$74.44",
+    "netchange": "0.79",
+    "pctchange": "1.073%",
+    "volume": "13423",
+    "marketCap": "15805879963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45068,11 +45110,11 @@
   {
     "symbol": "SLN",
     "name": "Silence Therapeutics Plc American Depository Share",
-    "lastsale": "$5.12",
-    "netchange": "0.09",
-    "pctchange": "1.789%",
-    "volume": "838178",
-    "marketCap": "239616000.00",
+    "lastsale": "$5.56",
+    "netchange": "0.44",
+    "pctchange": "8.594%",
+    "volume": "533592",
+    "marketCap": "260208000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45082,11 +45124,11 @@
   {
     "symbol": "SLNG",
     "name": "Stabilis Solutions Inc. Common Stock",
-    "lastsale": "$6.48",
-    "netchange": "0.48",
-    "pctchange": "8.00%",
-    "volume": "5884",
-    "marketCap": "120430891.00",
+    "lastsale": "$6.7906",
+    "netchange": "0.3106",
+    "pctchange": "4.793%",
+    "volume": "23503",
+    "marketCap": "126203396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -45096,11 +45138,11 @@
   {
     "symbol": "SLNH",
     "name": "Soluna Holdings Inc. Common Stock",
-    "lastsale": "$2.21",
+    "lastsale": "$2.23",
     "netchange": "0.02",
-    "pctchange": "0.913%",
-    "volume": "637318",
-    "marketCap": "18503868.00",
+    "pctchange": "0.905%",
+    "volume": "974339",
+    "marketCap": "18671324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45110,11 +45152,11 @@
   {
     "symbol": "SLNHP",
     "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ",
-    "lastsale": "$9.98",
-    "netchange": "0.16",
-    "pctchange": "1.629%",
-    "volume": "2055",
-    "marketCap": "83560454.00",
+    "lastsale": "$9.88",
+    "netchange": "-0.10",
+    "pctchange": "-1.002%",
+    "volume": "7753",
+    "marketCap": "82723175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45124,11 +45166,11 @@
   {
     "symbol": "SLNO",
     "name": "Soleno Therapeutics Inc. Common Stock",
-    "lastsale": "$46.88",
-    "netchange": "0.89",
-    "pctchange": "1.935%",
-    "volume": "348366",
-    "marketCap": "2021345212.00",
+    "lastsale": "$49.17",
+    "netchange": "2.29",
+    "pctchange": "4.885%",
+    "volume": "413664",
+    "marketCap": "2120084131.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45138,11 +45180,11 @@
   {
     "symbol": "SLP",
     "name": "Simulations Plus Inc. Common Stock",
-    "lastsale": "$29.92",
-    "netchange": "0.08",
-    "pctchange": "0.268%",
-    "volume": "159420",
-    "marketCap": "601165655.00",
+    "lastsale": "$31.66",
+    "netchange": "1.74",
+    "pctchange": "5.816%",
+    "volume": "247180",
+    "marketCap": "636126492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45152,11 +45194,11 @@
   {
     "symbol": "SLRC",
     "name": "SLR Investment Corp. Common Stock",
-    "lastsale": "$16.75",
-    "netchange": "0.10",
-    "pctchange": "0.601%",
-    "volume": "115684",
-    "marketCap": "913790120.00",
+    "lastsale": "$16.83",
+    "netchange": "0.08",
+    "pctchange": "0.478%",
+    "volume": "137480",
+    "marketCap": "918154490.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance/Investors Services",
@@ -45169,7 +45211,7 @@
     "lastsale": "$1.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "766121",
+    "volume": "750084",
     "marketCap": "199647882.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -45180,11 +45222,11 @@
   {
     "symbol": "SLRX",
     "name": "Salarius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "0.07",
-    "pctchange": "2.672%",
-    "volume": "580488",
-    "marketCap": "3876712.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.21",
+    "pctchange": "-7.807%",
+    "volume": "230293",
+    "marketCap": "3574069.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45194,11 +45236,11 @@
   {
     "symbol": "SLS",
     "name": "SELLAS Life Sciences Group Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.0772",
-    "pctchange": "7.855%",
-    "volume": "3295412",
-    "marketCap": "74604898.00",
+    "lastsale": "$1.15",
+    "netchange": "0.09",
+    "pctchange": "8.491%",
+    "volume": "2864013",
+    "marketCap": "80939276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45208,11 +45250,11 @@
   {
     "symbol": "SLXN",
     "name": "Silexion Therapeutics Corp Ordinary Shares",
-    "lastsale": "$0.88",
-    "netchange": "-0.06",
-    "pctchange": "-6.383%",
-    "volume": "964658",
-    "marketCap": "1410719.00",
+    "lastsale": "$0.77",
+    "netchange": "-0.11",
+    "pctchange": "-12.50%",
+    "volume": "2003325",
+    "marketCap": "1234379.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45225,7 +45267,7 @@
     "lastsale": "$0.0478",
     "netchange": "0.0122",
     "pctchange": "34.27%",
-    "volume": "142399",
+    "volume": "142531",
     "marketCap": "76628.00",
     "country": "Israel",
     "ipoyear": "",
@@ -45236,11 +45278,11 @@
   {
     "symbol": "SMBC",
     "name": "Southern Missouri Bancorp Inc. Common Stock",
-    "lastsale": "$56.41",
-    "netchange": "0.68",
-    "pctchange": "1.22%",
-    "volume": "38951",
-    "marketCap": "636144990.00",
+    "lastsale": "$57.00",
+    "netchange": "0.59",
+    "pctchange": "1.046%",
+    "volume": "28419",
+    "marketCap": "642798519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -45250,11 +45292,11 @@
   {
     "symbol": "SMCI",
     "name": "Super Micro Computer Inc. Common Stock",
-    "lastsale": "$30.82",
-    "netchange": "-0.30",
-    "pctchange": "-0.964%",
-    "volume": "24291273",
-    "marketCap": "18047121621.00",
+    "lastsale": "$32.45",
+    "netchange": "1.63",
+    "pctchange": "5.289%",
+    "volume": "39885184",
+    "marketCap": "19001593012.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Manufacturing",
@@ -45264,11 +45306,11 @@
   {
     "symbol": "SMID",
     "name": "Smith-Midland Corporation Common Stock",
-    "lastsale": "$40.95",
-    "netchange": "0.01",
-    "pctchange": "0.024%",
-    "volume": "15106",
-    "marketCap": "217223616.00",
+    "lastsale": "$41.76",
+    "netchange": "0.81",
+    "pctchange": "1.978%",
+    "volume": "8400",
+    "marketCap": "221520347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -45278,11 +45320,11 @@
   {
     "symbol": "SMLR",
     "name": "Semler Scientific Inc. Common Stock",
-    "lastsale": "$64.68",
-    "netchange": "6.44",
-    "pctchange": "11.058%",
-    "volume": "476828",
-    "marketCap": "469980533.00",
+    "lastsale": "$64.94",
+    "netchange": "0.26",
+    "pctchange": "0.402%",
+    "volume": "306304",
+    "marketCap": "471869755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45292,53 +45334,25 @@
   {
     "symbol": "SMMT",
     "name": "Summit Therapeutics Inc. Common Stock ",
-    "lastsale": "$19.03",
-    "netchange": "0.84",
-    "pctchange": "4.618%",
-    "volume": "2586710",
-    "marketCap": "14033638218.00",
+    "lastsale": "$22.10",
+    "netchange": "3.07",
+    "pctchange": "16.132%",
+    "volume": "4395868",
+    "marketCap": "16297604027.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/smmt"
   },
-  {
-    "symbol": "SMPL",
-    "name": "The Simply Good Foods Company Common Stock",
-    "lastsale": "$33.31",
-    "netchange": "0.33",
-    "pctchange": "1.001%",
-    "volume": "1090298",
-    "marketCap": "3365390710.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Packaged Foods",
-    "sector": "Consumer Staples",
-    "url": "/market-activity/stocks/smpl"
-  },
-  {
-    "symbol": "SMSI",
-    "name": "Smith Micro Software Inc. Common Stock",
-    "lastsale": "$1.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.877%",
-    "volume": "255509",
-    "marketCap": "20042480.00",
-    "country": "United States",
-    "ipoyear": "1995",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/smsi"
-  },
   {
     "symbol": "SMTC",
     "name": "Semtech Corporation Common Stock",
-    "lastsale": "$75.00",
-    "netchange": "6.07",
-    "pctchange": "8.806%",
-    "volume": "2810666",
-    "marketCap": "5676214725.00",
+    "lastsale": "$77.15",
+    "netchange": "2.15",
+    "pctchange": "2.867%",
+    "volume": "1641868",
+    "marketCap": "5838932880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45348,11 +45362,11 @@
   {
     "symbol": "SMTI",
     "name": "Sanara MedTech Inc. Common Stock",
-    "lastsale": "$32.64",
-    "netchange": "-0.07",
-    "pctchange": "-0.214%",
-    "volume": "25547",
-    "marketCap": "285311495.00",
+    "lastsale": "$34.00",
+    "netchange": "1.36",
+    "pctchange": "4.167%",
+    "volume": "49329",
+    "marketCap": "297199474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -45362,11 +45376,11 @@
   {
     "symbol": "SMTK",
     "name": "SmartKem Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.08",
-    "pctchange": "-2.105%",
-    "volume": "77250",
-    "marketCap": "6623356.00",
+    "lastsale": "$3.607",
+    "netchange": "-0.113",
+    "pctchange": "-3.038%",
+    "volume": "28081",
+    "marketCap": "6422163.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45376,11 +45390,11 @@
   {
     "symbol": "SMX",
     "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares",
-    "lastsale": "$5.36",
-    "netchange": "-0.43",
-    "pctchange": "-7.427%",
-    "volume": "765846",
-    "marketCap": "6414526.00",
+    "lastsale": "$4.53",
+    "netchange": "-0.83",
+    "pctchange": "-15.485%",
+    "volume": "488811",
+    "marketCap": "5421232.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45390,11 +45404,11 @@
   {
     "symbol": "SMXT",
     "name": "Solarmax Technology Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.629%",
-    "volume": "128919",
-    "marketCap": "71548736.00",
+    "lastsale": "$1.62",
+    "netchange": "0.04",
+    "pctchange": "2.532%",
+    "volume": "215267",
+    "marketCap": "73360096.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -45404,11 +45418,11 @@
   {
     "symbol": "SMXWW",
     "name": "SMX (Security Matters) Public Limited Company Warrant",
-    "lastsale": "$0.0293",
-    "netchange": "0.0019",
-    "pctchange": "6.934%",
-    "volume": "204341",
-    "marketCap": "35064.00",
+    "lastsale": "$0.032",
+    "netchange": "0.0027",
+    "pctchange": "9.215%",
+    "volume": "34230",
+    "marketCap": "38296.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45418,11 +45432,11 @@
   {
     "symbol": "SNAL",
     "name": "Snail Inc. Class A Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.22",
-    "pctchange": "10.732%",
-    "volume": "402612",
-    "marketCap": "83885539.00",
+    "lastsale": "$2.51",
+    "netchange": "0.24",
+    "pctchange": "10.573%",
+    "volume": "230312",
+    "marketCap": "92754495.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -45432,11 +45446,11 @@
   {
     "symbol": "SNAX",
     "name": "Stryve Foods Inc. Class A Common Stock",
-    "lastsale": "$0.75",
-    "netchange": "0.05",
-    "pctchange": "7.143%",
-    "volume": "6782",
-    "marketCap": "3035102.00",
+    "lastsale": "$0.77",
+    "netchange": "0.02",
+    "pctchange": "2.667%",
+    "volume": "49098",
+    "marketCap": "3116038.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45446,11 +45460,11 @@
   {
     "symbol": "SNAXW",
     "name": "Stryve Foods Inc. Warrant",
-    "lastsale": "$0.0083",
-    "netchange": "0.0025",
-    "pctchange": "43.103%",
-    "volume": "780",
-    "marketCap": "33588.00",
+    "lastsale": "$0.0085",
+    "netchange": "0.0002",
+    "pctchange": "2.41%",
+    "volume": "2340",
+    "marketCap": "34398.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45460,11 +45474,11 @@
   {
     "symbol": "SNBR",
     "name": "Sleep Number Corporation Common Stock",
-    "lastsale": "$16.35",
-    "netchange": "-0.95",
-    "pctchange": "-5.491%",
-    "volume": "385483",
-    "marketCap": "365765850.00",
+    "lastsale": "$17.91",
+    "netchange": "1.56",
+    "pctchange": "9.541%",
+    "volume": "268647",
+    "marketCap": "400664610.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -45474,11 +45488,11 @@
   {
     "symbol": "SNCR",
     "name": "Synchronoss Technologies Inc. Common Stock",
-    "lastsale": "$10.17",
-    "netchange": "1.00",
-    "pctchange": "10.905%",
-    "volume": "88002",
-    "marketCap": "110235366.00",
+    "lastsale": "$9.30",
+    "netchange": "-0.87",
+    "pctchange": "-8.555%",
+    "volume": "110166",
+    "marketCap": "100805202.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -45488,11 +45502,11 @@
   {
     "symbol": "SNCRL",
     "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026",
-    "lastsale": "$24.828",
-    "netchange": "0.078",
-    "pctchange": "0.315%",
-    "volume": "11987",
-    "marketCap": "269117371.00",
+    "lastsale": "$24.745",
+    "netchange": "-0.083",
+    "pctchange": "-0.334%",
+    "volume": "3703",
+    "marketCap": "268217711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45502,11 +45516,11 @@
   {
     "symbol": "SNCY",
     "name": "Sun Country Airlines Holdings Inc. Common Stock",
-    "lastsale": "$16.18",
-    "netchange": "0.20",
-    "pctchange": "1.252%",
-    "volume": "494781",
-    "marketCap": "856566482.00",
+    "lastsale": "$16.63",
+    "netchange": "0.45",
+    "pctchange": "2.781%",
+    "volume": "945194",
+    "marketCap": "880389406.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -45516,11 +45530,11 @@
   {
     "symbol": "SND",
     "name": "Smart Sand Inc. Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "0.11",
-    "pctchange": "4.721%",
-    "volume": "242253",
-    "marketCap": "104723087.00",
+    "lastsale": "$2.685",
+    "netchange": "0.245",
+    "pctchange": "10.041%",
+    "volume": "579791",
+    "marketCap": "115238315.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -45530,11 +45544,11 @@
   {
     "symbol": "SNDL",
     "name": "SNDL Inc. Common Shares",
-    "lastsale": "$1.78",
+    "lastsale": "$1.76",
     "netchange": "-0.02",
-    "pctchange": "-1.111%",
-    "volume": "1596944",
-    "marketCap": "471878000.00",
+    "pctchange": "-1.124%",
+    "volume": "1935760",
+    "marketCap": "466576000.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45544,11 +45558,11 @@
   {
     "symbol": "SNDX",
     "name": "Syndax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.08",
-    "netchange": "0.08",
-    "pctchange": "0.615%",
-    "volume": "1136085",
-    "marketCap": "1116478389.00",
+    "lastsale": "$13.67",
+    "netchange": "0.59",
+    "pctchange": "4.511%",
+    "volume": "1464918",
+    "marketCap": "1166839417.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45558,11 +45572,11 @@
   {
     "symbol": "SNES",
     "name": "SenesTech Inc. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "-0.25",
-    "pctchange": "-8.197%",
-    "volume": "40902",
-    "marketCap": "2894203.00",
+    "lastsale": "$3.125",
+    "netchange": "0.325",
+    "pctchange": "11.607%",
+    "volume": "39160",
+    "marketCap": "3230138.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Agricultural Chemicals",
@@ -45572,11 +45586,11 @@
   {
     "symbol": "SNEX",
     "name": "StoneX Group Inc. Common Stock",
-    "lastsale": "$105.01",
-    "netchange": "0.78",
-    "pctchange": "0.748%",
-    "volume": "226752",
-    "marketCap": "3352931916.00",
+    "lastsale": "$108.80",
+    "netchange": "3.79",
+    "pctchange": "3.609%",
+    "volume": "275603",
+    "marketCap": "3473945267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -45586,11 +45600,11 @@
   {
     "symbol": "SNFCA",
     "name": "Security National Financial Corporation Class A Common Stock",
-    "lastsale": "$12.33",
-    "netchange": "0.18",
-    "pctchange": "1.481%",
-    "volume": "47780",
-    "marketCap": "299316730.00",
+    "lastsale": "$12.64",
+    "netchange": "0.31",
+    "pctchange": "2.514%",
+    "volume": "45271",
+    "marketCap": "306842130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45600,11 +45614,11 @@
   {
     "symbol": "SNGX",
     "name": "Soligenix Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "0.08",
-    "pctchange": "3.524%",
-    "volume": "103451",
-    "marketCap": "5897323.00",
+    "lastsale": "$2.40",
+    "netchange": "0.05",
+    "pctchange": "2.128%",
+    "volume": "87178",
+    "marketCap": "6022798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45615,9 +45629,9 @@
     "symbol": "SNOA",
     "name": "Sonoma Pharmaceuticals Inc. Common Stock",
     "lastsale": "$2.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.376%",
-    "volume": "28110",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "33584",
     "marketCap": "3548801.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -45628,11 +45642,11 @@
   {
     "symbol": "SNPS",
     "name": "Synopsys Inc. Common Stock",
-    "lastsale": "$526.70",
-    "netchange": "10.89",
-    "pctchange": "2.111%",
-    "volume": "1240524",
-    "marketCap": "81416469088.00",
+    "lastsale": "$529.75",
+    "netchange": "3.05",
+    "pctchange": "0.579%",
+    "volume": "1192702",
+    "marketCap": "81887933358.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -45642,11 +45656,11 @@
   {
     "symbol": "SNPX",
     "name": "Synaptogenix Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10450",
-    "marketCap": "4473523.00",
+    "lastsale": "$3.36",
+    "netchange": "0.06",
+    "pctchange": "1.818%",
+    "volume": "3131",
+    "marketCap": "4554860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45656,11 +45670,11 @@
   {
     "symbol": "SNRE",
     "name": "Sunrise Communications AG American Depositary Shares representing Class A shares",
-    "lastsale": "$46.60",
-    "netchange": "0.59",
-    "pctchange": "1.282%",
-    "volume": "603597",
-    "marketCap": "8659578975.00",
+    "lastsale": "$47.10",
+    "netchange": "0.50",
+    "pctchange": "1.073%",
+    "volume": "493243",
+    "marketCap": "8752492913.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -45670,11 +45684,11 @@
   {
     "symbol": "SNSE",
     "name": "Sensei Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.53",
-    "netchange": "0.0212",
-    "pctchange": "4.167%",
-    "volume": "949192",
-    "marketCap": "13330231.00",
+    "lastsale": "$0.5359",
+    "netchange": "0.0059",
+    "pctchange": "1.113%",
+    "volume": "88954",
+    "marketCap": "13478624.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45684,11 +45698,11 @@
   {
     "symbol": "SNT",
     "name": "Senstar Technologies Corporation Common Shares",
-    "lastsale": "$3.36",
-    "netchange": "-0.11",
-    "pctchange": "-3.17%",
-    "volume": "28351",
-    "marketCap": "78321600.00",
+    "lastsale": "$3.61",
+    "netchange": "0.25",
+    "pctchange": "7.44%",
+    "volume": "55418",
+    "marketCap": "84149100.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -45698,11 +45712,11 @@
   {
     "symbol": "SNTG",
     "name": "Sentage Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.85",
-    "netchange": "0.01",
-    "pctchange": "0.543%",
-    "volume": "11599",
-    "marketCap": "5189851.00",
+    "lastsale": "$1.8564",
+    "netchange": "0.0064",
+    "pctchange": "0.346%",
+    "volume": "32489",
+    "marketCap": "5207805.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -45712,11 +45726,11 @@
   {
     "symbol": "SNTI",
     "name": "Senti Biosciences Inc. Common Stock",
-    "lastsale": "$4.67",
-    "netchange": "0.48",
-    "pctchange": "11.456%",
-    "volume": "136819",
-    "marketCap": "21428972.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.20",
+    "pctchange": "-4.283%",
+    "volume": "67811",
+    "marketCap": "20511243.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45726,11 +45740,11 @@
   {
     "symbol": "SNY",
     "name": "Sanofi ADS",
-    "lastsale": "$50.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2426236",
-    "marketCap": "128351900854.00",
+    "lastsale": "$51.69",
+    "netchange": "0.95",
+    "pctchange": "1.872%",
+    "volume": "3510668",
+    "marketCap": "130755020795.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45740,11 +45754,11 @@
   {
     "symbol": "SNYR",
     "name": "Synergy CHC Corp. Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "-0.08",
-    "pctchange": "-1.928%",
-    "volume": "11549",
-    "marketCap": "38883575.00",
+    "lastsale": "$4.06",
+    "netchange": "-0.01",
+    "pctchange": "-0.246%",
+    "volume": "15996",
+    "marketCap": "38788038.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Other Pharmaceuticals",
@@ -45754,11 +45768,11 @@
   {
     "symbol": "SOBR",
     "name": "SOBR Safe Inc. Common Stock",
-    "lastsale": "$0.94",
-    "netchange": "-0.10",
-    "pctchange": "-9.615%",
-    "volume": "3353439",
-    "marketCap": "866632.00",
+    "lastsale": "$0.88",
+    "netchange": "-0.06",
+    "pctchange": "-6.383%",
+    "volume": "1569346",
+    "marketCap": "811315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -45768,11 +45782,11 @@
   {
     "symbol": "SOFI",
     "name": "SoFi Technologies Inc. Common Stock  ",
-    "lastsale": "$16.50",
-    "netchange": "0.20",
-    "pctchange": "1.227%",
-    "volume": "40299866",
-    "marketCap": "17904923438.00",
+    "lastsale": "$17.90",
+    "netchange": "1.40",
+    "pctchange": "8.485%",
+    "volume": "67726006",
+    "marketCap": "19424129063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45782,11 +45796,11 @@
   {
     "symbol": "SOGP",
     "name": "Sound Group Inc. American Depositary Shares",
-    "lastsale": "$1.90",
-    "netchange": "0.1095",
-    "pctchange": "6.116%",
-    "volume": "21226",
-    "marketCap": "9358403.00",
+    "lastsale": "$1.86",
+    "netchange": "-0.04",
+    "pctchange": "-2.105%",
+    "volume": "29249",
+    "marketCap": "9161384.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -45796,11 +45810,11 @@
   {
     "symbol": "SOHO",
     "name": "Sotherly Hotels Inc. Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "0.0125",
-    "pctchange": "1.441%",
-    "volume": "97927",
-    "marketCap": "17467265.00",
+    "lastsale": "$0.8639",
+    "netchange": "-0.0161",
+    "pctchange": "-1.83%",
+    "volume": "84191",
+    "marketCap": "17147694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45810,11 +45824,11 @@
   {
     "symbol": "SOHOB",
     "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.46",
-    "netchange": "-0.5712",
-    "pctchange": "-3.168%",
-    "volume": "1618",
-    "marketCap": "346566421.00",
+    "lastsale": "$17.31",
+    "netchange": "-0.15",
+    "pctchange": "-0.859%",
+    "volume": "2636",
+    "marketCap": "343589046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45824,11 +45838,11 @@
   {
     "symbol": "SOHON",
     "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.25",
-    "netchange": "-1.20",
-    "pctchange": "-6.504%",
-    "volume": "219",
-    "marketCap": "342398096.00",
+    "lastsale": "$18.25",
+    "netchange": "1.00",
+    "pctchange": "5.797%",
+    "volume": "596",
+    "marketCap": "362247261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45838,11 +45852,11 @@
   {
     "symbol": "SOHOO",
     "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.2999",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27",
-    "marketCap": "343388570.00",
+    "lastsale": "$17.29",
+    "netchange": "-0.0099",
+    "pctchange": "-0.057%",
+    "volume": "1050",
+    "marketCap": "343192063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45852,11 +45866,11 @@
   {
     "symbol": "SOHU",
     "name": "Sohu.com Limited American Depositary Shares",
-    "lastsale": "$12.91",
-    "netchange": "0.36",
-    "pctchange": "2.869%",
-    "volume": "32129",
-    "marketCap": "426658510.00",
+    "lastsale": "$13.08",
+    "netchange": "0.17",
+    "pctchange": "1.317%",
+    "volume": "35813",
+    "marketCap": "432276787.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45866,11 +45880,11 @@
   {
     "symbol": "SOND",
     "name": "Sonder Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "0.12",
-    "pctchange": "3.625%",
-    "volume": "30764",
-    "marketCap": "39738694.00",
+    "lastsale": "$3.54",
+    "netchange": "0.11",
+    "pctchange": "3.207%",
+    "volume": "29930",
+    "marketCap": "41013113.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -45881,9 +45895,9 @@
     "symbol": "SONDW",
     "name": "Sonder Holdings Inc. Warrants",
     "lastsale": "$0.013",
-    "netchange": "0.0021",
-    "pctchange": "19.266%",
-    "volume": "321",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5246",
     "marketCap": "150613.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -45894,11 +45908,11 @@
   {
     "symbol": "SONM",
     "name": "Sonim Technologies Inc. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "103091",
-    "marketCap": "15881543.00",
+    "lastsale": "$3.31",
+    "netchange": "0.05",
+    "pctchange": "1.534%",
+    "volume": "92555",
+    "marketCap": "16125125.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -45911,7 +45925,7 @@
     "lastsale": "$1.54",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "66881",
+    "volume": "451353",
     "marketCap": "4631444.00",
     "country": "United States",
     "ipoyear": "",
@@ -45922,11 +45936,11 @@
   {
     "symbol": "SONO",
     "name": "Sonos Inc. Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "0.06",
-    "pctchange": "0.43%",
-    "volume": "2724726",
-    "marketCap": "1704692864.00",
+    "lastsale": "$14.36",
+    "netchange": "0.36",
+    "pctchange": "2.571%",
+    "volume": "2906470",
+    "marketCap": "1748527823.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -45936,11 +45950,11 @@
   {
     "symbol": "SOPA",
     "name": "Society Pass Incorporated Common Stock",
-    "lastsale": "$0.8897",
-    "netchange": "-0.0253",
-    "pctchange": "-2.765%",
-    "volume": "21102",
-    "marketCap": "3243570.00",
+    "lastsale": "$1.29",
+    "netchange": "0.4003",
+    "pctchange": "44.993%",
+    "volume": "4447566",
+    "marketCap": "4702939.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -45950,11 +45964,11 @@
   {
     "symbol": "SOPH",
     "name": "SOPHiA GENETICS SA Ordinary Shares",
-    "lastsale": "$3.12",
-    "netchange": "0.14",
-    "pctchange": "4.698%",
-    "volume": "48509",
-    "marketCap": "203519344.00",
+    "lastsale": "$3.27",
+    "netchange": "0.15",
+    "pctchange": "4.808%",
+    "volume": "75875",
+    "marketCap": "213303928.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45964,11 +45978,11 @@
   {
     "symbol": "SOTK",
     "name": "Sono-Tek Corporation Common Stock",
-    "lastsale": "$3.924",
-    "netchange": "0.054",
-    "pctchange": "1.395%",
-    "volume": "7791",
-    "marketCap": "61807524.00",
+    "lastsale": "$4.00",
+    "netchange": "0.076",
+    "pctchange": "1.937%",
+    "volume": "4148",
+    "marketCap": "63004612.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45978,11 +45992,11 @@
   {
     "symbol": "SOUN",
     "name": "SoundHound AI Inc Class A Common Stock",
-    "lastsale": "$13.64",
-    "netchange": "-0.33",
-    "pctchange": "-2.362%",
-    "volume": "64604043",
-    "marketCap": "5043393069.00",
+    "lastsale": "$16.52",
+    "netchange": "2.88",
+    "pctchange": "21.114%",
+    "volume": "90695990",
+    "marketCap": "6108273717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -45992,11 +46006,11 @@
   {
     "symbol": "SOUNW",
     "name": "SoundHound AI Inc. Warrant",
-    "lastsale": "$9.00",
-    "netchange": "-0.73",
-    "pctchange": "-7.503%",
-    "volume": "213839",
-    "marketCap": "3327752025.00",
+    "lastsale": "$10.00",
+    "netchange": "1.00",
+    "pctchange": "11.111%",
+    "volume": "164767",
+    "marketCap": "3697502250.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -46006,11 +46020,11 @@
   {
     "symbol": "SOWG",
     "name": "Sow Good Inc. Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "0.03",
-    "pctchange": "1.095%",
-    "volume": "26050",
-    "marketCap": "28379725.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.13",
+    "pctchange": "-4.693%",
+    "volume": "105271",
+    "marketCap": "27047824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -46020,11 +46034,11 @@
   {
     "symbol": "SPAI",
     "name": "Safe Pro Group Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "0.24",
-    "pctchange": "7.186%",
-    "volume": "148922",
-    "marketCap": "49258824.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.15",
+    "pctchange": "-4.19%",
+    "volume": "80132",
+    "marketCap": "47194907.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -46034,11 +46048,11 @@
   {
     "symbol": "SPCB",
     "name": "SuperCom Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$13.42",
-    "netchange": "2.795",
-    "pctchange": "26.306%",
-    "volume": "786945",
-    "marketCap": "13575028.00",
+    "lastsale": "$14.78",
+    "netchange": "1.36",
+    "pctchange": "10.134%",
+    "volume": "893658",
+    "marketCap": "14950739.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46048,11 +46062,11 @@
   {
     "symbol": "SPFI",
     "name": "South Plains Financial Inc. Common Stock",
-    "lastsale": "$35.00",
+    "lastsale": "$35.33",
     "netchange": "0.33",
-    "pctchange": "0.952%",
-    "volume": "26863",
-    "marketCap": "573638065.00",
+    "pctchange": "0.943%",
+    "volume": "25327",
+    "marketCap": "579046652.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -46062,11 +46076,11 @@
   {
     "symbol": "SPGC",
     "name": "Sacks Parente Golf Inc. Common Stock",
-    "lastsale": "$0.2856",
-    "netchange": "-0.0097",
-    "pctchange": "-3.285%",
-    "volume": "449264",
-    "marketCap": "521388.00",
+    "lastsale": "$0.2901",
+    "netchange": "0.0045",
+    "pctchange": "1.576%",
+    "volume": "330694",
+    "marketCap": "529603.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46076,10 +46090,10 @@
   {
     "symbol": "SPHAU",
     "name": "Shepherd Ave Capital Acquisition Corporation Unit",
-    "lastsale": "$10.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21",
+    "lastsale": "$10.07",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "25969",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -46090,11 +46104,11 @@
   {
     "symbol": "SPHL",
     "name": "Springview Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$3.12",
-    "netchange": "-0.39",
-    "pctchange": "-11.111%",
-    "volume": "385496",
-    "marketCap": "66300000.00",
+    "lastsale": "$2.59",
+    "netchange": "-0.53",
+    "pctchange": "-16.987%",
+    "volume": "148736",
+    "marketCap": "55037500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -46105,9 +46119,9 @@
     "symbol": "SPKL",
     "name": "Spark I Acquisition Corp. Class A Ordinary Share",
     "lastsale": "$10.67",
-    "netchange": "-0.0092",
-    "pctchange": "-0.086%",
-    "volume": "510",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3190",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46118,10 +46132,10 @@
   {
     "symbol": "SPKLW",
     "name": "Spark I Acquisition Corp. Warrant",
-    "lastsale": "$0.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
+    "lastsale": "$0.1301",
+    "netchange": "-0.0099",
+    "pctchange": "-7.071%",
+    "volume": "2810",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46132,11 +46146,11 @@
   {
     "symbol": "SPNS",
     "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)",
-    "lastsale": "$25.52",
-    "netchange": "-0.12",
-    "pctchange": "-0.468%",
-    "volume": "173701",
-    "marketCap": "1422312132.00",
+    "lastsale": "$25.69",
+    "netchange": "0.17",
+    "pctchange": "0.666%",
+    "volume": "242112",
+    "marketCap": "1431786781.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -46146,11 +46160,11 @@
   {
     "symbol": "SPOK",
     "name": "Spok Holdings Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "-0.17",
-    "pctchange": "-1.057%",
-    "volume": "100949",
-    "marketCap": "322735892.00",
+    "lastsale": "$15.99",
+    "netchange": "0.07",
+    "pctchange": "0.44%",
+    "volume": "98122",
+    "marketCap": "324154956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46160,11 +46174,11 @@
   {
     "symbol": "SPPL",
     "name": "SIMPPLE LTD. Ordinary Shares",
-    "lastsale": "$0.945",
-    "netchange": "-0.045",
-    "pctchange": "-4.545%",
-    "volume": "264852",
-    "marketCap": "15333533.00",
+    "lastsale": "$0.8681",
+    "netchange": "-0.0769",
+    "pctchange": "-8.138%",
+    "volume": "451678",
+    "marketCap": "14085757.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -46174,11 +46188,11 @@
   {
     "symbol": "SPRB",
     "name": "Spruce Biosciences Inc. Common Stock",
-    "lastsale": "$0.3648",
-    "netchange": "-0.0182",
-    "pctchange": "-4.752%",
-    "volume": "435894",
-    "marketCap": "15067188.00",
+    "lastsale": "$0.3738",
+    "netchange": "0.009",
+    "pctchange": "2.467%",
+    "volume": "74791",
+    "marketCap": "15438912.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46188,11 +46202,11 @@
   {
     "symbol": "SPRC",
     "name": "SciSparc Ltd. Ordinary Shares",
-    "lastsale": "$0.599",
-    "netchange": "-0.121",
-    "pctchange": "-16.806%",
-    "volume": "1397695",
-    "marketCap": "1619501.00",
+    "lastsale": "$0.5394",
+    "netchange": "-0.0596",
+    "pctchange": "-9.95%",
+    "volume": "1368728",
+    "marketCap": "1458362.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46202,11 +46216,11 @@
   {
     "symbol": "SPRO",
     "name": "Spero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.91",
-    "netchange": "0.0751",
-    "pctchange": "8.995%",
-    "volume": "371185",
-    "marketCap": "49611530.00",
+    "lastsale": "$0.8956",
+    "netchange": "-0.0144",
+    "pctchange": "-1.582%",
+    "volume": "266411",
+    "marketCap": "48826469.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46216,11 +46230,11 @@
   {
     "symbol": "SPRY",
     "name": "ARS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "0.39",
-    "pctchange": "3.202%",
-    "volume": "1679780",
-    "marketCap": "1221621421.00",
+    "lastsale": "$13.48",
+    "netchange": "0.91",
+    "pctchange": "7.239%",
+    "volume": "1487722",
+    "marketCap": "1310060203.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46230,11 +46244,11 @@
   {
     "symbol": "SPSC",
     "name": "SPS Commerce Inc. Common Stock",
-    "lastsale": "$191.00",
-    "netchange": "-0.42",
-    "pctchange": "-0.219%",
-    "volume": "307676",
-    "marketCap": "7175499651.00",
+    "lastsale": "$195.48",
+    "netchange": "4.48",
+    "pctchange": "2.346%",
+    "volume": "157899",
+    "marketCap": "7343804564.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46244,11 +46258,11 @@
   {
     "symbol": "SPT",
     "name": "Sprout Social Inc Class A Common Stock",
-    "lastsale": "$32.62",
-    "netchange": "0.35",
-    "pctchange": "1.085%",
-    "volume": "591642",
-    "marketCap": "1872359033.00",
+    "lastsale": "$33.03",
+    "netchange": "0.41",
+    "pctchange": "1.257%",
+    "volume": "433752",
+    "marketCap": "1895892669.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -46258,11 +46272,11 @@
   {
     "symbol": "SPTN",
     "name": "SpartanNash Company Common Stock",
-    "lastsale": "$18.01",
-    "netchange": "-0.20",
-    "pctchange": "-1.098%",
-    "volume": "190955",
-    "marketCap": "607925839.00",
+    "lastsale": "$18.25",
+    "netchange": "0.24",
+    "pctchange": "1.333%",
+    "volume": "203492",
+    "marketCap": "616027016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -46272,11 +46286,11 @@
   {
     "symbol": "SPWH",
     "name": "Sportsman's Warehouse Holdings Inc. Common Stock",
-    "lastsale": "$2.17",
+    "lastsale": "$2.15",
     "netchange": "-0.02",
-    "pctchange": "-0.913%",
-    "volume": "249360",
-    "marketCap": "82367302.00",
+    "pctchange": "-0.922%",
+    "volume": "282094",
+    "marketCap": "81608156.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -46286,11 +46300,11 @@
   {
     "symbol": "SQFT",
     "name": "Presidio Property Trust Inc. Class A Common Stock",
-    "lastsale": "$0.721",
-    "netchange": "0.0113",
-    "pctchange": "1.592%",
-    "volume": "30881",
-    "marketCap": "10385506.00",
+    "lastsale": "$0.72",
+    "netchange": "-0.001",
+    "pctchange": "-0.139%",
+    "volume": "38603",
+    "marketCap": "10371102.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -46300,11 +46314,11 @@
   {
     "symbol": "SQFTP",
     "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share",
-    "lastsale": "$14.14",
-    "netchange": "-0.29",
-    "pctchange": "-2.01%",
-    "volume": "721",
-    "marketCap": "203676915.00",
+    "lastsale": "$14.82",
+    "netchange": "0.68",
+    "pctchange": "4.809%",
+    "volume": "20011",
+    "marketCap": "213471845.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46314,11 +46328,11 @@
   {
     "symbol": "SQFTW",
     "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants",
-    "lastsale": "$0.0372",
-    "netchange": "-0.0001",
-    "pctchange": "-0.268%",
-    "volume": "4604",
-    "marketCap": "535840.00",
+    "lastsale": "$0.0355",
+    "netchange": "-0.0017",
+    "pctchange": "-4.57%",
+    "volume": "8116",
+    "marketCap": "511353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46328,11 +46342,11 @@
   {
     "symbol": "SRAD",
     "name": "Sportradar Group AG Class A Ordinary Shares",
-    "lastsale": "$20.04",
-    "netchange": "0.04",
-    "pctchange": "0.20%",
-    "volume": "2161514",
-    "marketCap": "22273756596.00",
+    "lastsale": "$20.34",
+    "netchange": "0.30",
+    "pctchange": "1.497%",
+    "volume": "786357",
+    "marketCap": "22607196066.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -46342,11 +46356,11 @@
   {
     "symbol": "SRBK",
     "name": "SR Bancorp Inc. Common stock",
-    "lastsale": "$11.99",
-    "netchange": "0.11",
-    "pctchange": "0.926%",
-    "volume": "19349",
-    "marketCap": "113205288.00",
+    "lastsale": "$12.02",
+    "netchange": "0.03",
+    "pctchange": "0.25%",
+    "volume": "11941",
+    "marketCap": "113488537.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -46356,11 +46370,11 @@
   {
     "symbol": "SRCE",
     "name": "1st Source Corporation Common Stock",
-    "lastsale": "$57.85",
-    "netchange": "0.35",
-    "pctchange": "0.609%",
-    "volume": "59248",
-    "marketCap": "1418267550.00",
+    "lastsale": "$58.07",
+    "netchange": "0.22",
+    "pctchange": "0.38%",
+    "volume": "64298",
+    "marketCap": "1423661135.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46370,11 +46384,11 @@
   {
     "symbol": "SRDX",
     "name": "Surmodics Inc. Common Stock",
-    "lastsale": "$36.88",
-    "netchange": "0.24",
-    "pctchange": "0.655%",
-    "volume": "410735",
-    "marketCap": "528342880.00",
+    "lastsale": "$37.50",
+    "netchange": "0.62",
+    "pctchange": "1.681%",
+    "volume": "354214",
+    "marketCap": "537225000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Medical/Dental Instruments",
@@ -46384,11 +46398,11 @@
   {
     "symbol": "SRM",
     "name": "SRM Entertainment Inc. Common Stock",
-    "lastsale": "$0.45",
-    "netchange": "0.002",
-    "pctchange": "0.446%",
-    "volume": "200919",
-    "marketCap": "6244415.00",
+    "lastsale": "$0.455",
+    "netchange": "0.005",
+    "pctchange": "1.111%",
+    "volume": "363151",
+    "marketCap": "6313797.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46398,11 +46412,11 @@
   {
     "symbol": "SRPT",
     "name": "Sarepta Therapeutics Inc. Common Stock (DE)",
-    "lastsale": "$118.00",
-    "netchange": "0.94",
-    "pctchange": "0.803%",
-    "volume": "649119",
-    "marketCap": "11271318700.00",
+    "lastsale": "$116.79",
+    "netchange": "-1.21",
+    "pctchange": "-1.025%",
+    "volume": "1198303",
+    "marketCap": "11155739924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46412,11 +46426,11 @@
   {
     "symbol": "SRRK",
     "name": "Scholar Rock Holding Corporation Common Stock",
-    "lastsale": "$43.13",
-    "netchange": "-0.77",
-    "pctchange": "-1.754%",
-    "volume": "887385",
-    "marketCap": "4037612837.00",
+    "lastsale": "$44.88",
+    "netchange": "1.75",
+    "pctchange": "4.058%",
+    "volume": "1005428",
+    "marketCap": "4201439001.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46426,11 +46440,11 @@
   {
     "symbol": "SRTS",
     "name": "Sensus Healthcare Inc. Common Stock",
-    "lastsale": "$6.56",
-    "netchange": "-0.17",
-    "pctchange": "-2.526%",
-    "volume": "160268",
-    "marketCap": "107518735.00",
+    "lastsale": "$6.84",
+    "netchange": "0.28",
+    "pctchange": "4.268%",
+    "volume": "207919",
+    "marketCap": "112107949.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -46440,11 +46454,11 @@
   {
     "symbol": "SRZN",
     "name": "Surrozen Inc. Common Stock",
-    "lastsale": "$12.08",
-    "netchange": "0.23",
-    "pctchange": "1.941%",
-    "volume": "32334",
-    "marketCap": "39257560.00",
+    "lastsale": "$12.7699",
+    "netchange": "0.6899",
+    "pctchange": "5.711%",
+    "volume": "27899",
+    "marketCap": "41499595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46468,11 +46482,11 @@
   {
     "symbol": "SSBI",
     "name": "Summit State Bank Common Stock",
-    "lastsale": "$7.47",
-    "netchange": "0.39",
-    "pctchange": "5.508%",
-    "volume": "31852",
-    "marketCap": "49848281.00",
+    "lastsale": "$7.43",
+    "netchange": "-0.04",
+    "pctchange": "-0.535%",
+    "volume": "24316",
+    "marketCap": "49581356.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -46482,11 +46496,11 @@
   {
     "symbol": "SSBK",
     "name": "Southern States Bancshares Inc. Common Stock",
-    "lastsale": "$34.11",
-    "netchange": "0.69",
-    "pctchange": "2.065%",
-    "volume": "19313",
-    "marketCap": "337172540.00",
+    "lastsale": "$34.63",
+    "netchange": "0.52",
+    "pctchange": "1.524%",
+    "volume": "17640",
+    "marketCap": "342312667.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -46496,11 +46510,11 @@
   {
     "symbol": "SSKN",
     "name": "Strata Skin Sciences Inc. Common Stock",
-    "lastsale": "$2.91",
-    "netchange": "-0.05",
-    "pctchange": "-1.689%",
-    "volume": "4247",
-    "marketCap": "12138079.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.03",
+    "pctchange": "-1.031%",
+    "volume": "12212",
+    "marketCap": "12012944.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -46510,11 +46524,11 @@
   {
     "symbol": "SSNC",
     "name": "SS&C Technologies Holdings Inc. Common Stock",
-    "lastsale": "$78.50",
-    "netchange": "-0.60",
-    "pctchange": "-0.759%",
-    "volume": "1121348",
-    "marketCap": "19443282784.00",
+    "lastsale": "$80.37",
+    "netchange": "1.87",
+    "pctchange": "2.382%",
+    "volume": "1749464",
+    "marketCap": "19906453978.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46524,11 +46538,11 @@
   {
     "symbol": "SSP",
     "name": "E.W. Scripps Company (The) Class A Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "0.08",
-    "pctchange": "3.636%",
-    "volume": "244809",
-    "marketCap": "196906507.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.10",
+    "pctchange": "-4.386%",
+    "volume": "175910",
+    "marketCap": "188270257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -46538,11 +46552,11 @@
   {
     "symbol": "SSRM",
     "name": "SSR Mining Inc. Common Stock",
-    "lastsale": "$7.62",
-    "netchange": "-0.07",
-    "pctchange": "-0.91%",
-    "volume": "2915113",
-    "marketCap": "1539972152.00",
+    "lastsale": "$7.84",
+    "netchange": "0.22",
+    "pctchange": "2.887%",
+    "volume": "1758878",
+    "marketCap": "1584433291.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -46552,11 +46566,11 @@
   {
     "symbol": "SSSS",
     "name": "SuRo Capital Corp. Common Stock",
-    "lastsale": "$6.34",
-    "netchange": "-0.32",
-    "pctchange": "-4.805%",
-    "volume": "332163",
-    "marketCap": "148216533.00",
+    "lastsale": "$6.42",
+    "netchange": "0.08",
+    "pctchange": "1.262%",
+    "volume": "189549",
+    "marketCap": "150086773.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance: Consumer Services",
@@ -46566,11 +46580,11 @@
   {
     "symbol": "SSSSL",
     "name": "SuRo Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$24.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2300",
-    "marketCap": "577436649.00",
+    "lastsale": "$24.50",
+    "netchange": "-0.20",
+    "pctchange": "-0.81%",
+    "volume": "107",
+    "marketCap": "572761049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46580,11 +46594,11 @@
   {
     "symbol": "SSTI",
     "name": "SoundThinking Inc. Common Stock",
-    "lastsale": "$13.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44891",
-    "marketCap": "163776775.00",
+    "lastsale": "$13.11",
+    "netchange": "0.10",
+    "pctchange": "0.769%",
+    "volume": "31691",
+    "marketCap": "165035628.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -46594,11 +46608,11 @@
   {
     "symbol": "SSYS",
     "name": "Stratasys Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$8.98",
-    "netchange": "-0.04",
-    "pctchange": "-0.443%",
-    "volume": "307306",
-    "marketCap": "625511545.00",
+    "lastsale": "$9.53",
+    "netchange": "0.55",
+    "pctchange": "6.125%",
+    "volume": "602112",
+    "marketCap": "663822385.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Computer peripheral equipment",
@@ -46608,11 +46622,11 @@
   {
     "symbol": "STAA",
     "name": "STAAR Surgical Company Common Stock",
-    "lastsale": "$22.29",
-    "netchange": "0.435",
-    "pctchange": "1.99%",
-    "volume": "490913",
-    "marketCap": "1098359254.00",
+    "lastsale": "$23.01",
+    "netchange": "0.72",
+    "pctchange": "3.23%",
+    "volume": "651733",
+    "marketCap": "1133837884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -46622,11 +46636,11 @@
   {
     "symbol": "STAF",
     "name": "Staffing 360 Solutions Inc. Common Stock (DE)",
-    "lastsale": "$3.37",
-    "netchange": "0.35",
-    "pctchange": "11.589%",
-    "volume": "209954",
-    "marketCap": "5158587.00",
+    "lastsale": "$3.70",
+    "netchange": "0.33",
+    "pctchange": "9.792%",
+    "volume": "348830",
+    "marketCap": "5663731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -46636,11 +46650,11 @@
   {
     "symbol": "STAI",
     "name": "ScanTech AI Systems Inc. Common stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.195",
-    "pctchange": "-10.026%",
-    "volume": "528735",
-    "marketCap": "7828506.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.28",
+    "pctchange": "-16.00%",
+    "volume": "929336",
+    "marketCap": "6575945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -46650,11 +46664,11 @@
   {
     "symbol": "STBA",
     "name": "S&T Bancorp Inc. Common Stock",
-    "lastsale": "$37.38",
-    "netchange": "0.38",
-    "pctchange": "1.027%",
-    "volume": "153204",
-    "marketCap": "1430148707.00",
+    "lastsale": "$37.56",
+    "netchange": "0.18",
+    "pctchange": "0.482%",
+    "volume": "140886",
+    "marketCap": "1437035459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46664,11 +46678,11 @@
   {
     "symbol": "STBX",
     "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.005",
-    "pctchange": "-0.488%",
-    "volume": "3833917",
-    "marketCap": "29674349.00",
+    "lastsale": "$0.9766",
+    "netchange": "-0.0434",
+    "pctchange": "-4.255%",
+    "volume": "2100802",
+    "marketCap": "28411735.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -46679,9 +46693,9 @@
     "symbol": "STEC",
     "name": "Santech Holdings Limited American Depositary Shares",
     "lastsale": "$0.75",
-    "netchange": "0.0077",
-    "pctchange": "1.037%",
-    "volume": "9030",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12219",
     "marketCap": "21000000.00",
     "country": "China",
     "ipoyear": "2021",
@@ -46692,11 +46706,11 @@
   {
     "symbol": "STEP",
     "name": "StepStone Group Inc. Class A Common Stock",
-    "lastsale": "$61.57",
-    "netchange": "0.49",
-    "pctchange": "0.802%",
-    "volume": "248668",
-    "marketCap": "7090603211.00",
+    "lastsale": "$63.55",
+    "netchange": "1.98",
+    "pctchange": "3.216%",
+    "volume": "416637",
+    "marketCap": "7318626508.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -46706,11 +46720,11 @@
   {
     "symbol": "STFS",
     "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$14.80",
-    "netchange": "-0.70",
-    "pctchange": "-4.516%",
-    "volume": "1298769",
-    "marketCap": "160580000.00",
+    "lastsale": "$13.51",
+    "netchange": "-1.29",
+    "pctchange": "-8.716%",
+    "volume": "2120628",
+    "marketCap": "146583500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -46720,11 +46734,11 @@
   {
     "symbol": "STGW",
     "name": "Stagwell Inc. Class A Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.21",
-    "pctchange": "3.323%",
-    "volume": "350574",
-    "marketCap": "1718682698.00",
+    "lastsale": "$6.63",
+    "netchange": "0.10",
+    "pctchange": "1.531%",
+    "volume": "281750",
+    "marketCap": "1745002495.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Advertising",
@@ -46734,11 +46748,11 @@
   {
     "symbol": "STHO",
     "name": "Star Holdings Shares of Beneficial Interest",
-    "lastsale": "$9.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.111%",
-    "volume": "40566",
-    "marketCap": "120275555.00",
+    "lastsale": "$9.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.221%",
+    "volume": "48339",
+    "marketCap": "120009164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -46748,11 +46762,11 @@
   {
     "symbol": "STI",
     "name": "Solidion Technology Inc. Common Stock",
-    "lastsale": "$0.446",
-    "netchange": "-0.022",
-    "pctchange": "-4.701%",
-    "volume": "1012031",
-    "marketCap": "54971683.00",
+    "lastsale": "$0.4593",
+    "netchange": "0.0133",
+    "pctchange": "2.982%",
+    "volume": "1114222",
+    "marketCap": "56610973.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -46762,11 +46776,11 @@
   {
     "symbol": "STIM",
     "name": "Neuronetics Inc. Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "0.18",
-    "pctchange": "7.895%",
-    "volume": "649906",
-    "marketCap": "74654860.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.22",
+    "pctchange": "-8.943%",
+    "volume": "528411",
+    "marketCap": "67978409.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -46776,11 +46790,11 @@
   {
     "symbol": "STKH",
     "name": "Steakholder Foods Ltd. American Depositary Shares",
-    "lastsale": "$1.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26852",
-    "marketCap": "4376192.00",
+    "lastsale": "$1.62",
+    "netchange": "0.02",
+    "pctchange": "1.25%",
+    "volume": "45785",
+    "marketCap": "4430894.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -46790,11 +46804,11 @@
   {
     "symbol": "STKL",
     "name": "SunOpta Inc. Common Stock",
-    "lastsale": "$7.30",
-    "netchange": "-0.10",
-    "pctchange": "-1.351%",
-    "volume": "525891",
-    "marketCap": "852938110.00",
+    "lastsale": "$7.33",
+    "netchange": "0.03",
+    "pctchange": "0.411%",
+    "volume": "495208",
+    "marketCap": "856443335.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -46804,11 +46818,11 @@
   {
     "symbol": "STKS",
     "name": "The ONE Group Hospitality Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "-0.04",
-    "pctchange": "-1.19%",
-    "volume": "277889",
-    "marketCap": "102434178.00",
+    "lastsale": "$3.41",
+    "netchange": "0.09",
+    "pctchange": "2.711%",
+    "volume": "98215",
+    "marketCap": "105211008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -46818,11 +46832,11 @@
   {
     "symbol": "STLD",
     "name": "Steel Dynamics Inc.",
-    "lastsale": "$125.83",
-    "netchange": "0.83",
-    "pctchange": "0.664%",
-    "volume": "1359764",
-    "marketCap": "19156987721.00",
+    "lastsale": "$124.69",
+    "netchange": "-1.14",
+    "pctchange": "-0.906%",
+    "volume": "1925896",
+    "marketCap": "18983428427.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Steel/Iron Ore",
@@ -46832,11 +46846,11 @@
   {
     "symbol": "STNE",
     "name": "StoneCo Ltd. Class A Common Shares",
-    "lastsale": "$8.56",
-    "netchange": "0.14",
-    "pctchange": "1.663%",
-    "volume": "5069879",
-    "marketCap": "2644493007.00",
+    "lastsale": "$8.44",
+    "netchange": "-0.12",
+    "pctchange": "-1.402%",
+    "volume": "4581941",
+    "marketCap": "2607420676.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -46846,11 +46860,11 @@
   {
     "symbol": "STOK",
     "name": "Stoke Therapeutics Inc. Common Stock",
-    "lastsale": "$9.36",
-    "netchange": "-0.10",
-    "pctchange": "-1.057%",
-    "volume": "272434",
-    "marketCap": "495770905.00",
+    "lastsale": "$9.80",
+    "netchange": "0.44",
+    "pctchange": "4.701%",
+    "volume": "837610",
+    "marketCap": "519076375.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46860,11 +46874,11 @@
   {
     "symbol": "STRA",
     "name": "Strategic Education Inc. Common Stock",
-    "lastsale": "$96.98",
-    "netchange": "-0.16",
-    "pctchange": "-0.165%",
-    "volume": "124018",
-    "marketCap": "2382744194.00",
+    "lastsale": "$97.21",
+    "netchange": "0.23",
+    "pctchange": "0.237%",
+    "volume": "89730",
+    "marketCap": "2388395165.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Consumer Services",
@@ -46874,11 +46888,11 @@
   {
     "symbol": "STRL",
     "name": "Sterling Infrastructure Inc. Common Stock",
-    "lastsale": "$182.51",
-    "netchange": "4.03",
-    "pctchange": "2.258%",
-    "volume": "450095",
-    "marketCap": "5605448794.00",
+    "lastsale": "$196.55",
+    "netchange": "14.04",
+    "pctchange": "7.693%",
+    "volume": "472290",
+    "marketCap": "6036660788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -46888,11 +46902,11 @@
   {
     "symbol": "STRM",
     "name": "Streamline Health Solutions Inc. Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "0.03",
-    "pctchange": "0.809%",
-    "volume": "5808",
-    "marketCap": "15981675.00",
+    "lastsale": "$3.88",
+    "netchange": "0.14",
+    "pctchange": "3.743%",
+    "volume": "33508",
+    "marketCap": "16579919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -46902,11 +46916,11 @@
   {
     "symbol": "STRO",
     "name": "Sutro Biopharma Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.16",
-    "pctchange": "8.649%",
-    "volume": "1311650",
-    "marketCap": "165742037.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.995%",
+    "volume": "915406",
+    "marketCap": "164092863.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46916,11 +46930,11 @@
   {
     "symbol": "STRR",
     "name": "Star Equity Holdings Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "0.02",
-    "pctchange": "0.881%",
-    "volume": "11339",
-    "marketCap": "7370202.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.08",
+    "pctchange": "-3.493%",
+    "volume": "16683",
+    "marketCap": "7112728.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -46930,11 +46944,11 @@
   {
     "symbol": "STRRP",
     "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$9.20",
-    "netchange": "-0.303",
-    "pctchange": "-3.188%",
-    "volume": "4550",
-    "marketCap": "29609547.00",
+    "lastsale": "$9.09",
+    "netchange": "-0.11",
+    "pctchange": "-1.196%",
+    "volume": "1232",
+    "marketCap": "29255520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -46944,11 +46958,11 @@
   {
     "symbol": "STRS",
     "name": "Stratus Properties Inc. Common Stock",
-    "lastsale": "$19.75",
-    "netchange": "0.12",
-    "pctchange": "0.611%",
-    "volume": "5345",
-    "marketCap": "159702470.00",
+    "lastsale": "$20.47",
+    "netchange": "0.72",
+    "pctchange": "3.646%",
+    "volume": "5496",
+    "marketCap": "165524534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -46958,11 +46972,11 @@
   {
     "symbol": "STRT",
     "name": "STRATTEC SECURITY CORPORATION Common Stock",
-    "lastsale": "$39.99",
-    "netchange": "0.30",
-    "pctchange": "0.756%",
-    "volume": "17945",
-    "marketCap": "164002669.00",
+    "lastsale": "$39.49",
+    "netchange": "-0.50",
+    "pctchange": "-1.25%",
+    "volume": "13346",
+    "marketCap": "161952123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -46972,11 +46986,11 @@
   {
     "symbol": "STSS",
     "name": "Sharps Technology Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.03",
-    "pctchange": "-1.596%",
-    "volume": "20541",
-    "marketCap": "3325921.00",
+    "lastsale": "$1.88",
+    "netchange": "0.03",
+    "pctchange": "1.622%",
+    "volume": "18834",
+    "marketCap": "3379855.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -46986,11 +47000,11 @@
   {
     "symbol": "STSSW",
     "name": "Sharps Technology Inc. Warrant",
-    "lastsale": "$0.0441",
-    "netchange": "0.0041",
-    "pctchange": "10.25%",
-    "volume": "21208",
-    "marketCap": "79283.00",
+    "lastsale": "$0.04",
+    "netchange": "-0.0041",
+    "pctchange": "-9.297%",
+    "volume": "19425",
+    "marketCap": "71912.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -47000,11 +47014,11 @@
   {
     "symbol": "STTK",
     "name": "Shattuck Labs Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.02",
-    "pctchange": "1.835%",
-    "volume": "117259",
-    "marketCap": "52991076.00",
+    "lastsale": "$1.15",
+    "netchange": "0.04",
+    "pctchange": "3.604%",
+    "volume": "113065",
+    "marketCap": "54900664.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47014,11 +47028,11 @@
   {
     "symbol": "STX",
     "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)",
-    "lastsale": "$97.67",
-    "netchange": "2.60",
-    "pctchange": "2.735%",
-    "volume": "5656311",
-    "marketCap": "20660087144.00",
+    "lastsale": "$101.25",
+    "netchange": "3.58",
+    "pctchange": "3.665%",
+    "volume": "6521921",
+    "marketCap": "21417362786.00",
     "country": "Ireland",
     "ipoyear": "2002",
     "industry": "Electronic Components",
@@ -47028,11 +47042,11 @@
   {
     "symbol": "SUGP",
     "name": "SU Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.08",
-    "pctchange": "7.339%",
-    "volume": "36016",
-    "marketCap": "15502500.00",
+    "lastsale": "$1.18",
+    "netchange": "0.01",
+    "pctchange": "0.855%",
+    "volume": "4505",
+    "marketCap": "15635000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -47042,11 +47056,11 @@
   {
     "symbol": "SUNE",
     "name": "SUNation Energy Inc. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.04",
-    "pctchange": "1.826%",
-    "volume": "31802",
-    "marketCap": "4046877.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.13",
+    "pctchange": "-5.83%",
+    "volume": "39269",
+    "marketCap": "3810960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -47056,11 +47070,11 @@
   {
     "symbol": "SUNS",
     "name": "Sunrise Realty Trust Inc. Common Stock",
-    "lastsale": "$14.14",
-    "netchange": "0.53",
-    "pctchange": "3.894%",
-    "volume": "31935",
-    "marketCap": "97925085.00",
+    "lastsale": "$12.85",
+    "netchange": "-1.29",
+    "pctchange": "-9.123%",
+    "volume": "130296",
+    "marketCap": "88991326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47070,11 +47084,11 @@
   {
     "symbol": "SUPN",
     "name": "Supernus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$37.74",
-    "netchange": "-0.13",
-    "pctchange": "-0.343%",
-    "volume": "199736",
-    "marketCap": "2083975363.00",
+    "lastsale": "$38.58",
+    "netchange": "0.84",
+    "pctchange": "2.226%",
+    "volume": "177828",
+    "marketCap": "2130359552.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47084,11 +47098,11 @@
   {
     "symbol": "SURG",
     "name": "SurgePays Inc. Common Stock",
-    "lastsale": "$1.55",
+    "lastsale": "$1.52",
     "netchange": "-0.03",
-    "pctchange": "-1.899%",
-    "volume": "69614",
-    "marketCap": "31250398.00",
+    "pctchange": "-1.935%",
+    "volume": "170106",
+    "marketCap": "30645551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47098,11 +47112,11 @@
   {
     "symbol": "SUUN",
     "name": "SolarBank Corporation Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.446%",
-    "volume": "35422",
-    "marketCap": "69133552.00",
+    "lastsale": "$2.38",
+    "netchange": "0.15",
+    "pctchange": "6.726%",
+    "volume": "26301",
+    "marketCap": "73783791.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -47112,11 +47126,11 @@
   {
     "symbol": "SVC",
     "name": "Service Properties Trust Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.05",
-    "pctchange": "1.961%",
-    "volume": "1574235",
-    "marketCap": "433285975.00",
+    "lastsale": "$2.70",
+    "netchange": "0.10",
+    "pctchange": "3.846%",
+    "volume": "1595491",
+    "marketCap": "449950820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47126,11 +47140,11 @@
   {
     "symbol": "SVCO",
     "name": "Silvaco Group Inc. Common Stock",
-    "lastsale": "$8.21",
-    "netchange": "0.10",
-    "pctchange": "1.233%",
-    "volume": "85741",
-    "marketCap": "233681846.00",
+    "lastsale": "$8.38",
+    "netchange": "0.17",
+    "pctchange": "2.071%",
+    "volume": "59860",
+    "marketCap": "238520569.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -47140,10 +47154,10 @@
   {
     "symbol": "SVII",
     "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$11.27",
+    "lastsale": "$11.28",
     "netchange": "0.01",
     "pctchange": "0.089%",
-    "volume": "872",
+    "volume": "25005",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47157,7 +47171,7 @@
     "lastsale": "$0.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12",
+    "volume": "2438",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47165,13 +47179,27 @@
     "sector": "",
     "url": "/market-activity/stocks/sviir"
   },
+  {
+    "symbol": "SVIIU",
+    "name": "Spring Valley Acquisition Corp. II Unit",
+    "lastsale": "$11.35",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/sviiu"
+  },
   {
     "symbol": "SVIIW",
     "name": "Spring Valley Acquisition Corp. II Warrant",
     "lastsale": "$0.0725",
-    "netchange": "0.0025",
-    "pctchange": "3.571%",
-    "volume": "23392",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47182,11 +47210,11 @@
   {
     "symbol": "SVMH",
     "name": "SRIVARU Holding Limited Ordinary Shares",
-    "lastsale": "$0.855",
-    "netchange": "0.1697",
-    "pctchange": "24.763%",
-    "volume": "67193115",
-    "marketCap": "9373391.00",
+    "lastsale": "$0.7303",
+    "netchange": "-0.1247",
+    "pctchange": "-14.585%",
+    "volume": "6770637",
+    "marketCap": "8006301.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47196,11 +47224,11 @@
   {
     "symbol": "SVMHW",
     "name": "SRIVARU Holding Limited Warrant",
-    "lastsale": "$0.0169",
-    "netchange": "-0.0009",
-    "pctchange": "-5.056%",
-    "volume": "512856",
-    "marketCap": "185275.00",
+    "lastsale": "$0.0184",
+    "netchange": "0.0015",
+    "pctchange": "8.876%",
+    "volume": "222956",
+    "marketCap": "201720.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47210,11 +47238,11 @@
   {
     "symbol": "SVRA",
     "name": "Savara Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "0.02",
-    "pctchange": "0.687%",
-    "volume": "985578",
-    "marketCap": "502843506.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.13",
+    "pctchange": "-4.437%",
+    "volume": "915651",
+    "marketCap": "480533043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47224,39 +47252,25 @@
   {
     "symbol": "SVRE",
     "name": "SaverOne 2014 Ltd. American Depositary Shares",
-    "lastsale": "$0.8792",
-    "netchange": "0.0091",
-    "pctchange": "1.046%",
-    "volume": "42196",
-    "marketCap": "1601169.00",
+    "lastsale": "$0.90",
+    "netchange": "0.0208",
+    "pctchange": "2.366%",
+    "volume": "51728",
+    "marketCap": "1639049.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/svre"
   },
-  {
-    "symbol": "SVREW",
-    "name": "SaverOne 2014 Ltd. Warrant",
-    "lastsale": "$0.029",
-    "netchange": "-0.0019",
-    "pctchange": "-6.149%",
-    "volume": "750",
-    "marketCap": "52814.00",
-    "country": "Israel",
-    "ipoyear": "2022",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/svrew"
-  },
   {
     "symbol": "SWAG",
     "name": "Stran & Company Inc. Common Stock",
-    "lastsale": "$0.8298",
-    "netchange": "0.0645",
-    "pctchange": "8.428%",
-    "volume": "52870",
-    "marketCap": "15440362.00",
+    "lastsale": "$0.85",
+    "netchange": "0.0202",
+    "pctchange": "2.434%",
+    "volume": "25710",
+    "marketCap": "15816230.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47266,11 +47280,11 @@
   {
     "symbol": "SWAGW",
     "name": "Stran & Company Inc. Warrant",
-    "lastsale": "$0.0117",
-    "netchange": "0.0009",
-    "pctchange": "8.333%",
-    "volume": "6552",
-    "marketCap": "217706.00",
+    "lastsale": "$0.015",
+    "netchange": "0.0033",
+    "pctchange": "28.205%",
+    "volume": "109184",
+    "marketCap": "279110.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47280,11 +47294,11 @@
   {
     "symbol": "SWBI",
     "name": "Smith & Wesson Brands Inc. Common Stock",
-    "lastsale": "$10.33",
-    "netchange": "0.015",
-    "pctchange": "0.145%",
-    "volume": "317613",
-    "marketCap": "454547922.00",
+    "lastsale": "$10.46",
+    "netchange": "0.13",
+    "pctchange": "1.258%",
+    "volume": "411109",
+    "marketCap": "460268273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -47294,11 +47308,11 @@
   {
     "symbol": "SWIM",
     "name": "Latham Group Inc. Common Stock",
-    "lastsale": "$6.74",
-    "netchange": "-0.04",
-    "pctchange": "-0.59%",
-    "volume": "280880",
-    "marketCap": "779309636.00",
+    "lastsale": "$6.83",
+    "netchange": "0.09",
+    "pctchange": "1.335%",
+    "volume": "388409",
+    "marketCap": "789715847.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -47308,11 +47322,11 @@
   {
     "symbol": "SWIN",
     "name": "Solowin Holdings Class A Ordinary Share",
-    "lastsale": "$1.76",
-    "netchange": "0.01",
-    "pctchange": "0.571%",
-    "volume": "79895",
-    "marketCap": "28124800.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.26",
+    "pctchange": "-14.773%",
+    "volume": "462949",
+    "marketCap": "23970000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -47322,11 +47336,11 @@
   {
     "symbol": "SWKH",
     "name": "SWK Holdings Corporation Common Stock",
-    "lastsale": "$16.39",
-    "netchange": "0.14",
-    "pctchange": "0.862%",
-    "volume": "3851",
-    "marketCap": "200502525.00",
+    "lastsale": "$16.41",
+    "netchange": "0.02",
+    "pctchange": "0.122%",
+    "volume": "19516",
+    "marketCap": "200747189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -47339,7 +47353,7 @@
     "lastsale": "$25.54",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1627",
+    "volume": "1160",
     "marketCap": "312436515.00",
     "country": "United States",
     "ipoyear": "",
@@ -47350,11 +47364,11 @@
   {
     "symbol": "SWKS",
     "name": "Skyworks Solutions Inc. Common Stock",
-    "lastsale": "$93.64",
-    "netchange": "2.20",
-    "pctchange": "2.406%",
-    "volume": "2145591",
-    "marketCap": "14974969572.00",
+    "lastsale": "$93.96",
+    "netchange": "0.32",
+    "pctchange": "0.342%",
+    "volume": "2389263",
+    "marketCap": "15026144180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -47364,11 +47378,11 @@
   {
     "symbol": "SWTX",
     "name": "SpringWorks Therapeutics Inc. Common Stock",
-    "lastsale": "$34.63",
-    "netchange": "-0.96",
-    "pctchange": "-2.697%",
-    "volume": "1225487",
-    "marketCap": "2576001136.00",
+    "lastsale": "$36.35",
+    "netchange": "1.72",
+    "pctchange": "4.967%",
+    "volume": "1303473",
+    "marketCap": "2703945749.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47378,11 +47392,11 @@
   {
     "symbol": "SWVL",
     "name": "Swvl Holdings Corp Class A Common Shares",
-    "lastsale": "$5.00",
-    "netchange": "-0.30",
-    "pctchange": "-5.66%",
-    "volume": "40947",
-    "marketCap": "42600000.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.07",
+    "pctchange": "-1.40%",
+    "volume": "18993",
+    "marketCap": "42003600.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47392,11 +47406,11 @@
   {
     "symbol": "SWVLW",
     "name": "Swvl Holdings Corp Warrant",
-    "lastsale": "$0.0168",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
-    "marketCap": "143136.00",
+    "lastsale": "$0.0164",
+    "netchange": "-0.0004",
+    "pctchange": "-2.381%",
+    "volume": "5410",
+    "marketCap": "139728.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47406,11 +47420,11 @@
   {
     "symbol": "SXTC",
     "name": "China SXT Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.4104",
-    "netchange": "0.0004",
-    "pctchange": "0.098%",
-    "volume": "188942",
-    "marketCap": "1426588.00",
+    "lastsale": "$0.4258",
+    "netchange": "0.0154",
+    "pctchange": "3.752%",
+    "volume": "104682",
+    "marketCap": "1480120.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47420,11 +47434,11 @@
   {
     "symbol": "SXTP",
     "name": "60 Degrees Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.828",
-    "netchange": "0.0026",
-    "pctchange": "0.315%",
-    "volume": "322501",
-    "marketCap": "1902301.00",
+    "lastsale": "$0.848",
+    "netchange": "0.02",
+    "pctchange": "2.415%",
+    "volume": "115176",
+    "marketCap": "1948250.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47435,9 +47449,9 @@
     "symbol": "SXTPW",
     "name": "60 Degrees Pharmaceuticals Inc. Warrant",
     "lastsale": "$0.03",
-    "netchange": "-0.0004",
-    "pctchange": "-1.316%",
-    "volume": "6497",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5000",
     "marketCap": "68924.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47448,11 +47462,11 @@
   {
     "symbol": "SY",
     "name": "So-Young International Inc. American Depository Shares",
-    "lastsale": "$0.93",
-    "netchange": "-0.015",
-    "pctchange": "-1.587%",
-    "volume": "23257",
-    "marketCap": "91185725.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.03",
+    "pctchange": "-3.226%",
+    "volume": "18025",
+    "marketCap": "88244250.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -47462,11 +47476,11 @@
   {
     "symbol": "SYBT",
     "name": "Stock Yards Bancorp Inc. Common Stock",
-    "lastsale": "$73.12",
-    "netchange": "1.42",
-    "pctchange": "1.98%",
-    "volume": "84200",
-    "marketCap": "2150660061.00",
+    "lastsale": "$73.77",
+    "netchange": "0.65",
+    "pctchange": "0.889%",
+    "volume": "87766",
+    "marketCap": "2169778346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47476,11 +47490,11 @@
   {
     "symbol": "SYBX",
     "name": "Synlogic Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.01",
-    "pctchange": "0.69%",
-    "volume": "16033",
-    "marketCap": "17076319.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.02",
+    "pctchange": "-1.37%",
+    "volume": "11935",
+    "marketCap": "16842397.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47490,11 +47504,11 @@
   {
     "symbol": "SYM",
     "name": "Symbotic Inc. Class A Common Stock",
-    "lastsale": "$29.76",
-    "netchange": "-2.06",
-    "pctchange": "-6.474%",
-    "volume": "4186860",
-    "marketCap": "17481598070.00",
+    "lastsale": "$33.43",
+    "netchange": "3.67",
+    "pctchange": "12.332%",
+    "volume": "3921062",
+    "marketCap": "19637426865.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -47504,11 +47518,11 @@
   {
     "symbol": "SYNA",
     "name": "Synaptics Incorporated Common Stock $0.001 Par Value",
-    "lastsale": "$83.14",
-    "netchange": "2.25",
-    "pctchange": "2.782%",
-    "volume": "279009",
-    "marketCap": "3330458286.00",
+    "lastsale": "$85.56",
+    "netchange": "2.42",
+    "pctchange": "2.911%",
+    "volume": "484224",
+    "marketCap": "3427399699.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Semiconductors",
@@ -47518,11 +47532,11 @@
   {
     "symbol": "SYPR",
     "name": "Sypris Solutions Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.19",
-    "pctchange": "-8.92%",
-    "volume": "32517",
-    "marketCap": "44662699.00",
+    "lastsale": "$2.24",
+    "netchange": "0.30",
+    "pctchange": "15.464%",
+    "volume": "290960",
+    "marketCap": "51569302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47532,11 +47546,11 @@
   {
     "symbol": "SYRA",
     "name": "Syra Health Corp. Class A Common Stock",
-    "lastsale": "$0.4902",
-    "netchange": "-0.0099",
-    "pctchange": "-1.98%",
-    "volume": "111185",
-    "marketCap": "4807444.00",
+    "lastsale": "$0.4899",
+    "netchange": "-0.0003",
+    "pctchange": "-0.061%",
+    "volume": "288063",
+    "marketCap": "4804502.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -47546,11 +47560,11 @@
   {
     "symbol": "SYRE",
     "name": "Spyre Therapeutics Inc. Common Stock",
-    "lastsale": "$20.62",
-    "netchange": "0.07",
-    "pctchange": "0.341%",
-    "volume": "607576",
-    "marketCap": "1060511756.00",
+    "lastsale": "$22.28",
+    "netchange": "1.66",
+    "pctchange": "8.05%",
+    "volume": "692673",
+    "marketCap": "1145887582.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47560,11 +47574,11 @@
   {
     "symbol": "SYRS",
     "name": "Syros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2194",
-    "netchange": "0.0144",
-    "pctchange": "7.024%",
-    "volume": "1124593",
-    "marketCap": "5887041.00",
+    "lastsale": "$0.209",
+    "netchange": "-0.0104",
+    "pctchange": "-4.74%",
+    "volume": "1522587",
+    "marketCap": "5607984.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47574,11 +47588,11 @@
   {
     "symbol": "SYT",
     "name": "SYLA Technologies Co. Ltd. American Depositary Shares",
-    "lastsale": "$1.635",
-    "netchange": "0.0811",
-    "pctchange": "5.219%",
-    "volume": "1554",
-    "marketCap": "43416281.00",
+    "lastsale": "$1.80",
+    "netchange": "0.165",
+    "pctchange": "10.092%",
+    "volume": "33726",
+    "marketCap": "47797740.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -47588,11 +47602,11 @@
   {
     "symbol": "SYTA",
     "name": "Siyata Mobile Inc. Common Shares",
-    "lastsale": "$6.82",
-    "netchange": "-0.20",
-    "pctchange": "-2.849%",
-    "volume": "73169",
-    "marketCap": "6592880.00",
+    "lastsale": "$6.07",
+    "netchange": "-0.75",
+    "pctchange": "-10.997%",
+    "volume": "148699",
+    "marketCap": "5867857.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47602,11 +47616,11 @@
   {
     "symbol": "SYTAW",
     "name": "Siyata Mobile Inc. Warrant",
-    "lastsale": "$0.05",
-    "netchange": "-0.0105",
-    "pctchange": "-17.355%",
-    "volume": "10726",
-    "marketCap": "48335.00",
+    "lastsale": "$0.0506",
+    "netchange": "0.0006",
+    "pctchange": "1.20%",
+    "volume": "1467",
+    "marketCap": "48915.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47616,11 +47630,11 @@
   {
     "symbol": "TACT",
     "name": "TransAct Technologies Incorporated Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.03",
-    "pctchange": "0.67%",
-    "volume": "11839",
-    "marketCap": "45146710.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.222%",
+    "volume": "32807",
+    "marketCap": "45046607.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer peripheral equipment",
@@ -47630,11 +47644,11 @@
   {
     "symbol": "TAIT",
     "name": "Taitron Components Incorporated Class A Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2517",
-    "marketCap": "15655068.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.02",
+    "pctchange": "-0.769%",
+    "volume": "6367",
+    "marketCap": "15534644.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -47644,11 +47658,11 @@
   {
     "symbol": "TALK",
     "name": "Talkspace Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.02",
-    "pctchange": "-0.658%",
-    "volume": "757260",
-    "marketCap": "510146823.00",
+    "lastsale": "$3.14",
+    "netchange": "0.12",
+    "pctchange": "3.974%",
+    "volume": "845968",
+    "marketCap": "530417557.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47658,11 +47672,11 @@
   {
     "symbol": "TALKW",
     "name": "Talkspace Inc. Warrant",
-    "lastsale": "$0.145",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13839",
-    "marketCap": "24493804.00",
+    "lastsale": "$0.1398",
+    "netchange": "-0.0052",
+    "pctchange": "-3.586%",
+    "volume": "65101",
+    "marketCap": "23615406.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47672,11 +47686,11 @@
   {
     "symbol": "TANH",
     "name": "Tantech Holdings Ltd. Common Shares",
-    "lastsale": "$0.1696",
-    "netchange": "0.0006",
-    "pctchange": "0.355%",
-    "volume": "3155846",
-    "marketCap": "1414464.00",
+    "lastsale": "$0.1626",
+    "netchange": "-0.007",
+    "pctchange": "-4.127%",
+    "volume": "2695024",
+    "marketCap": "1356084.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -47686,11 +47700,11 @@
   {
     "symbol": "TAOP",
     "name": "Taoping Inc. Ordinary Shares ",
-    "lastsale": "$0.322",
-    "netchange": "0.007",
-    "pctchange": "2.222%",
-    "volume": "1204294",
-    "marketCap": "1455440.00",
+    "lastsale": "$0.3211",
+    "netchange": "-0.0009",
+    "pctchange": "-0.28%",
+    "volume": "724914",
+    "marketCap": "1451372.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -47700,11 +47714,11 @@
   {
     "symbol": "TARA",
     "name": "Protara Therapeutics Inc.  Common Stock",
-    "lastsale": "$4.55",
-    "netchange": "-0.08",
-    "pctchange": "-1.728%",
-    "volume": "235763",
-    "marketCap": "93865463.00",
+    "lastsale": "$4.76",
+    "netchange": "0.21",
+    "pctchange": "4.615%",
+    "volume": "340853",
+    "marketCap": "98197715.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47714,11 +47728,11 @@
   {
     "symbol": "TARS",
     "name": "Tarsus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$46.52",
-    "netchange": "-0.40",
-    "pctchange": "-0.853%",
-    "volume": "357670",
-    "marketCap": "1778316737.00",
+    "lastsale": "$46.74",
+    "netchange": "0.22",
+    "pctchange": "0.473%",
+    "volume": "551225",
+    "marketCap": "1786726661.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47728,11 +47742,11 @@
   {
     "symbol": "TASK",
     "name": "TaskUs Inc. Class A Common Stock",
-    "lastsale": "$16.77",
-    "netchange": "-0.04",
-    "pctchange": "-0.238%",
-    "volume": "202897",
-    "marketCap": "1497687781.00",
+    "lastsale": "$16.96",
+    "netchange": "0.19",
+    "pctchange": "1.133%",
+    "volume": "286191",
+    "marketCap": "1514656218.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -47742,11 +47756,11 @@
   {
     "symbol": "TATT",
     "name": "TAT Technologies Ltd. Ordinary Shares",
-    "lastsale": "$28.87",
-    "netchange": "1.17",
-    "pctchange": "4.224%",
-    "volume": "44475",
-    "marketCap": "291662408.00",
+    "lastsale": "$30.43",
+    "netchange": "1.56",
+    "pctchange": "5.404%",
+    "volume": "72033",
+    "marketCap": "307422483.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -47759,7 +47773,7 @@
     "lastsale": "$9.93",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25",
+    "volume": "100036",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -47784,10 +47798,10 @@
   {
     "symbol": "TAVIU",
     "name": "Tavia Acquisition Corp. Unit",
-    "lastsale": "$10.04",
-    "netchange": "-0.03",
-    "pctchange": "-0.298%",
-    "volume": "850",
+    "lastsale": "$10.05",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "707",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -47798,11 +47812,11 @@
   {
     "symbol": "TAYD",
     "name": "Taylor Devices Inc. Common Stock",
-    "lastsale": "$33.78",
-    "netchange": "-0.45",
-    "pctchange": "-1.315%",
-    "volume": "60199",
-    "marketCap": "105941140.00",
+    "lastsale": "$34.30",
+    "netchange": "0.52",
+    "pctchange": "1.539%",
+    "volume": "21790",
+    "marketCap": "107571969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47812,11 +47826,11 @@
   {
     "symbol": "TBBK",
     "name": "The Bancorp Inc Common Stock",
-    "lastsale": "$55.865",
-    "netchange": "0.295",
-    "pctchange": "0.531%",
-    "volume": "413902",
-    "marketCap": "2677726934.00",
+    "lastsale": "$55.84",
+    "netchange": "-0.025",
+    "pctchange": "-0.045%",
+    "volume": "351785",
+    "marketCap": "2676528632.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Banks",
@@ -47826,11 +47840,11 @@
   {
     "symbol": "TBCH",
     "name": "Turtle Beach Corporation Common Stock",
-    "lastsale": "$18.28",
-    "netchange": "-0.34",
-    "pctchange": "-1.826%",
-    "volume": "180582",
-    "marketCap": "367050024.00",
+    "lastsale": "$18.73",
+    "netchange": "0.45",
+    "pctchange": "2.462%",
+    "volume": "96549",
+    "marketCap": "376085720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -47840,11 +47854,11 @@
   {
     "symbol": "TBLA",
     "name": "Taboola.com Ltd. Ordinary Shares",
-    "lastsale": "$3.58",
-    "netchange": "0.03",
-    "pctchange": "0.845%",
-    "volume": "420849",
-    "marketCap": "1203625381.00",
+    "lastsale": "$3.63",
+    "netchange": "0.05",
+    "pctchange": "1.397%",
+    "volume": "579763",
+    "marketCap": "1220435791.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47854,11 +47868,11 @@
   {
     "symbol": "TBLAW",
     "name": "Taboola.com Ltd. Warrant",
-    "lastsale": "$0.28",
-    "netchange": "-0.02",
-    "pctchange": "-6.667%",
-    "volume": "3819",
-    "marketCap": "94138298.00",
+    "lastsale": "$0.349",
+    "netchange": "0.069",
+    "pctchange": "24.643%",
+    "volume": "72557",
+    "marketCap": "117336664.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47868,11 +47882,11 @@
   {
     "symbol": "TBLD",
     "name": "Thornburg Income Builder Opportunities Trust Common Stock",
-    "lastsale": "$16.78",
-    "netchange": "0.08",
-    "pctchange": "0.479%",
-    "volume": "73364",
-    "marketCap": "538333997.00",
+    "lastsale": "$17.00",
+    "netchange": "0.22",
+    "pctchange": "1.311%",
+    "volume": "89440",
+    "marketCap": "545392011.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -47882,10 +47896,10 @@
   {
     "symbol": "TBMC",
     "name": "Trailblazer Merger Corporation I Class A Common Stock",
-    "lastsale": "$11.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
+    "lastsale": "$11.1252",
+    "netchange": "0.0152",
+    "pctchange": "0.137%",
+    "volume": "150",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47910,11 +47924,11 @@
   {
     "symbol": "TBNK",
     "name": "Territorial Bancorp Inc. Common Stock",
-    "lastsale": "$8.98",
-    "netchange": "-0.07",
-    "pctchange": "-0.773%",
-    "volume": "28564",
-    "marketCap": "79313246.00",
+    "lastsale": "$9.11",
+    "netchange": "0.13",
+    "pctchange": "1.448%",
+    "volume": "20995",
+    "marketCap": "80461433.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Savings Institutions",
@@ -47924,11 +47938,11 @@
   {
     "symbol": "TBPH",
     "name": "Theravance Biopharma Inc. Ordinary Shares",
-    "lastsale": "$8.58",
-    "netchange": "0.14",
-    "pctchange": "1.659%",
-    "volume": "166562",
-    "marketCap": "421915460.00",
+    "lastsale": "$9.15",
+    "netchange": "0.57",
+    "pctchange": "6.643%",
+    "volume": "284522",
+    "marketCap": "449944808.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47938,11 +47952,11 @@
   {
     "symbol": "TBRG",
     "name": "TruBridge Inc. Common Stock",
-    "lastsale": "$22.93",
-    "netchange": "-0.07",
-    "pctchange": "-0.304%",
-    "volume": "163175",
-    "marketCap": "342231947.00",
+    "lastsale": "$23.34",
+    "netchange": "0.41",
+    "pctchange": "1.788%",
+    "volume": "165712",
+    "marketCap": "348351227.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "EDP Services",
@@ -47952,11 +47966,11 @@
   {
     "symbol": "TC",
     "name": "TuanChe Limited American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "0.0333",
-    "pctchange": "3.445%",
-    "volume": "73072",
-    "marketCap": "1711271.00",
+    "lastsale": "$0.9808",
+    "netchange": "-0.0192",
+    "pctchange": "-1.92%",
+    "volume": "37199",
+    "marketCap": "1678415.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -47966,11 +47980,11 @@
   {
     "symbol": "TCBI",
     "name": "Texas Capital Bancshares Inc. Common Stock",
-    "lastsale": "$80.74",
-    "netchange": "1.78",
-    "pctchange": "2.254%",
-    "volume": "390539",
-    "marketCap": "3731132254.00",
+    "lastsale": "$81.57",
+    "netchange": "0.83",
+    "pctchange": "1.028%",
+    "volume": "408408",
+    "marketCap": "3769487961.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Banks",
@@ -47980,11 +47994,11 @@
   {
     "symbol": "TCBIO",
     "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$20.32",
-    "netchange": "-0.06",
-    "pctchange": "-0.294%",
-    "volume": "13421",
-    "marketCap": "939021642.00",
+    "lastsale": "$20.48",
+    "netchange": "0.16",
+    "pctchange": "0.787%",
+    "volume": "10767",
+    "marketCap": "946415514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47994,11 +48008,11 @@
   {
     "symbol": "TCBK",
     "name": "TriCo Bancshares Common Stock",
-    "lastsale": "$42.95",
-    "netchange": "0.25",
-    "pctchange": "0.585%",
-    "volume": "86976",
-    "marketCap": "1417581071.00",
+    "lastsale": "$43.35",
+    "netchange": "0.40",
+    "pctchange": "0.931%",
+    "volume": "101513",
+    "marketCap": "1430783223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48008,11 +48022,11 @@
   {
     "symbol": "TCBP",
     "name": "TC BioPharm (Holdings) plc American Depositary Shares",
-    "lastsale": "$0.379",
-    "netchange": "-0.0142",
-    "pctchange": "-3.611%",
-    "volume": "490048",
-    "marketCap": "3888477.00",
+    "lastsale": "$0.3661",
+    "netchange": "-0.0129",
+    "pctchange": "-3.404%",
+    "volume": "402353",
+    "marketCap": "3756125.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48022,11 +48036,11 @@
   {
     "symbol": "TCBPW",
     "name": "TC BioPharm (Holdings) plc Warrants",
-    "lastsale": "$0.0174",
-    "netchange": "0.0011",
-    "pctchange": "6.748%",
-    "volume": "10700",
-    "marketCap": "178521.00",
+    "lastsale": "$0.0171",
+    "netchange": "-0.0003",
+    "pctchange": "-1.724%",
+    "volume": "16500",
+    "marketCap": "175443.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48037,9 +48051,9 @@
     "symbol": "TCBS",
     "name": "Texas Community Bancshares Inc. Common Stock",
     "lastsale": "$15.34",
-    "netchange": "0.045",
-    "pctchange": "0.294%",
-    "volume": "10452",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8172",
     "marketCap": "47794102.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48050,11 +48064,11 @@
   {
     "symbol": "TCBX",
     "name": "Third Coast Bancshares Inc. Common Stock",
-    "lastsale": "$33.10",
-    "netchange": "0.34",
-    "pctchange": "1.038%",
-    "volume": "34805",
-    "marketCap": "452778342.00",
+    "lastsale": "$33.61",
+    "netchange": "0.51",
+    "pctchange": "1.541%",
+    "volume": "45835",
+    "marketCap": "459754685.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48064,11 +48078,11 @@
   {
     "symbol": "TCMD",
     "name": "Tactile Systems Technology Inc. Common Stock",
-    "lastsale": "$17.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.172%",
-    "volume": "141005",
-    "marketCap": "417549349.00",
+    "lastsale": "$17.75",
+    "netchange": "0.35",
+    "pctchange": "2.011%",
+    "volume": "239384",
+    "marketCap": "425948330.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -48078,11 +48092,11 @@
   {
     "symbol": "TCOM",
     "name": "Trip.com Group Limited American Depositary Shares",
-    "lastsale": "$67.16",
-    "netchange": "1.35",
-    "pctchange": "2.051%",
-    "volume": "2862408",
-    "marketCap": "43431818199.00",
+    "lastsale": "$68.96",
+    "netchange": "1.80",
+    "pctchange": "2.68%",
+    "volume": "3064944",
+    "marketCap": "44595863356.00",
     "country": "China",
     "ipoyear": "2003",
     "industry": "Business Services",
@@ -48092,11 +48106,11 @@
   {
     "symbol": "TCPC",
     "name": "BlackRock TCP Capital Corp. Common Stock",
-    "lastsale": "$8.95",
-    "netchange": "0.09",
-    "pctchange": "1.016%",
-    "volume": "532033",
-    "marketCap": "766040649.00",
+    "lastsale": "$8.96",
+    "netchange": "0.01",
+    "pctchange": "0.112%",
+    "volume": "481522",
+    "marketCap": "766896561.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -48106,11 +48120,11 @@
   {
     "symbol": "TCRT",
     "name": "Alaunos Therapeutics Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "0.07",
-    "pctchange": "4.046%",
-    "volume": "18974",
-    "marketCap": "2882254.00",
+    "lastsale": "$1.765",
+    "netchange": "-0.035",
+    "pctchange": "-1.944%",
+    "volume": "10437",
+    "marketCap": "2826210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48120,11 +48134,11 @@
   {
     "symbol": "TCRX",
     "name": "TScan Therapeutics Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.06",
-    "pctchange": "-2.439%",
-    "volume": "236538",
-    "marketCap": "128089426.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.03",
+    "pctchange": "-1.25%",
+    "volume": "383796",
+    "marketCap": "126488308.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48134,11 +48148,11 @@
   {
     "symbol": "TCTM",
     "name": "TCTM Kids IT Education Inc. American Depositary Shares",
-    "lastsale": "$0.32",
-    "netchange": "0.0042",
-    "pctchange": "1.33%",
-    "volume": "217318",
-    "marketCap": "3453580.00",
+    "lastsale": "$0.312",
+    "netchange": "-0.008",
+    "pctchange": "-2.50%",
+    "volume": "168449",
+    "marketCap": "3367241.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -48148,11 +48162,11 @@
   {
     "symbol": "TCX",
     "name": "Tucows Inc. Class A Common Stock",
-    "lastsale": "$16.41",
-    "netchange": "0.38",
-    "pctchange": "2.371%",
-    "volume": "12788",
-    "marketCap": "180586848.00",
+    "lastsale": "$16.37",
+    "netchange": "-0.04",
+    "pctchange": "-0.244%",
+    "volume": "9896",
+    "marketCap": "180146661.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -48165,7 +48179,7 @@
     "lastsale": "$10.04",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "49",
+    "volume": "4423",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -48176,11 +48190,11 @@
   {
     "symbol": "TDTH",
     "name": "Trident Digital Tech Holdings Ltd American Depository Shares",
-    "lastsale": "$2.1927",
-    "netchange": "0.0727",
-    "pctchange": "3.429%",
-    "volume": "33853",
-    "marketCap": "141528997.00",
+    "lastsale": "$2.15",
+    "netchange": "-0.0427",
+    "pctchange": "-1.947%",
+    "volume": "15021",
+    "marketCap": "138772902.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -48191,9 +48205,9 @@
     "symbol": "TDUP",
     "name": "ThredUp Inc. Class A Common Stock",
     "lastsale": "$2.26",
-    "netchange": "0.09",
-    "pctchange": "4.147%",
-    "volume": "1589208",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1114284",
     "marketCap": "257092212.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48204,11 +48218,11 @@
   {
     "symbol": "TEAM",
     "name": "Atlassian Corporation Class A Common Stock",
-    "lastsale": "$252.36",
-    "netchange": "-1.89",
-    "pctchange": "-0.743%",
-    "volume": "1192553",
-    "marketCap": "65722966515.00",
+    "lastsale": "$256.19",
+    "netchange": "3.83",
+    "pctchange": "1.518%",
+    "volume": "1152792",
+    "marketCap": "66720426341.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -48218,11 +48232,11 @@
   {
     "symbol": "TECH",
     "name": "Bio-Techne Corp Common Stock",
-    "lastsale": "$75.83",
-    "netchange": "-0.27",
-    "pctchange": "-0.355%",
-    "volume": "990971",
-    "marketCap": "12048765194.00",
+    "lastsale": "$78.75",
+    "netchange": "2.92",
+    "pctchange": "3.851%",
+    "volume": "904473",
+    "marketCap": "12512729250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48233,9 +48247,9 @@
     "symbol": "TECTP",
     "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
     "lastsale": "$10.505",
-    "netchange": "-0.015",
-    "pctchange": "-0.143%",
-    "volume": "1435",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43",
     "marketCap": "74134625.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -48246,11 +48260,11 @@
   {
     "symbol": "TECX",
     "name": "Tectonic Therapeutic Inc. Common Stock",
-    "lastsale": "$40.90",
-    "netchange": "-1.12",
-    "pctchange": "-2.665%",
-    "volume": "199643",
-    "marketCap": "603384980.00",
+    "lastsale": "$41.38",
+    "netchange": "0.48",
+    "pctchange": "1.174%",
+    "volume": "99039",
+    "marketCap": "610466271.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48260,11 +48274,11 @@
   {
     "symbol": "TELA",
     "name": "TELA Bio Inc. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "0.03",
-    "pctchange": "1.128%",
-    "volume": "44890",
-    "marketCap": "105954912.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.06",
+    "pctchange": "-2.23%",
+    "volume": "130232",
+    "marketCap": "103591605.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -48274,11 +48288,11 @@
   {
     "symbol": "TELO",
     "name": "Telomir Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.69",
-    "netchange": "-0.10",
-    "pctchange": "-2.088%",
-    "volume": "48910",
-    "marketCap": "138870028.00",
+    "lastsale": "$4.93",
+    "netchange": "0.24",
+    "pctchange": "5.117%",
+    "volume": "63250",
+    "marketCap": "145976383.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48288,11 +48302,11 @@
   {
     "symbol": "TEM",
     "name": "Tempus AI Inc. Class A Common Stock",
-    "lastsale": "$35.15",
-    "netchange": "0.40",
-    "pctchange": "1.151%",
-    "volume": "2435275",
-    "marketCap": "5534215757.00",
+    "lastsale": "$47.64",
+    "netchange": "12.49",
+    "pctchange": "35.533%",
+    "volume": "33460835",
+    "marketCap": "7500712338.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -48302,11 +48316,11 @@
   {
     "symbol": "TENB",
     "name": "Tenable Holdings Inc. Common Stock",
-    "lastsale": "$40.83",
-    "netchange": "-1.76",
-    "pctchange": "-4.132%",
-    "volume": "1091259",
-    "marketCap": "4905127851.00",
+    "lastsale": "$41.06",
+    "netchange": "0.23",
+    "pctchange": "0.563%",
+    "volume": "864924",
+    "marketCap": "4932758990.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -48316,11 +48330,11 @@
   {
     "symbol": "TENX",
     "name": "Tenax Therapeutics Inc. Common Stock",
-    "lastsale": "$6.3696",
-    "netchange": "-0.0354",
-    "pctchange": "-0.553%",
-    "volume": "15466",
-    "marketCap": "21713368.00",
+    "lastsale": "$6.45",
+    "netchange": "0.0804",
+    "pctchange": "1.262%",
+    "volume": "14879",
+    "marketCap": "21987444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48330,11 +48344,11 @@
   {
     "symbol": "TER",
     "name": "Teradyne Inc. Common Stock",
-    "lastsale": "$138.40",
-    "netchange": "0.83",
-    "pctchange": "0.603%",
-    "volume": "2253738",
-    "marketCap": "22540026341.00",
+    "lastsale": "$132.30",
+    "netchange": "-6.10",
+    "pctchange": "-4.408%",
+    "volume": "4082959",
+    "marketCap": "21546571423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -48344,11 +48358,11 @@
   {
     "symbol": "TERN",
     "name": "Terns Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "-0.07",
-    "pctchange": "-1.556%",
-    "volume": "1481422",
-    "marketCap": "376279128.00",
+    "lastsale": "$4.45",
+    "netchange": "0.02",
+    "pctchange": "0.451%",
+    "volume": "2085176",
+    "marketCap": "377977905.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48358,10 +48372,10 @@
   {
     "symbol": "TETE",
     "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$12.28",
-    "netchange": "0.25",
-    "pctchange": "2.078%",
-    "volume": "100",
+    "lastsale": "$12.12",
+    "netchange": "-0.16",
+    "pctchange": "-1.303%",
+    "volume": "557",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48386,10 +48400,10 @@
   {
     "symbol": "TETEW",
     "name": "Technology & Telecommunication Acquisition Corporation Warrant",
-    "lastsale": "$0.0221",
-    "netchange": "-0.0004",
-    "pctchange": "-1.778%",
-    "volume": "15311",
+    "lastsale": "$0.0155",
+    "netchange": "-0.0066",
+    "pctchange": "-29.864%",
+    "volume": "8135",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48400,11 +48414,11 @@
   {
     "symbol": "TFIN",
     "name": "Triumph Financial Inc. Common Stock",
-    "lastsale": "$90.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "123451",
-    "marketCap": "2122412267.00",
+    "lastsale": "$91.27",
+    "netchange": "0.52",
+    "pctchange": "0.573%",
+    "volume": "131912",
+    "marketCap": "2134573748.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -48414,11 +48428,11 @@
   {
     "symbol": "TFINP",
     "name": "Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.9153",
-    "netchange": "0.2153",
-    "pctchange": "0.948%",
-    "volume": "373",
-    "marketCap": "535930731.00",
+    "lastsale": "$23.2547",
+    "netchange": "0.3394",
+    "pctchange": "1.481%",
+    "volume": "1536",
+    "marketCap": "543868436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48428,11 +48442,11 @@
   {
     "symbol": "TFSL",
     "name": "TFS Financial Corporation Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "0.04",
-    "pctchange": "0.319%",
-    "volume": "255032",
-    "marketCap": "3528535435.00",
+    "lastsale": "$12.58",
+    "netchange": "0.01",
+    "pctchange": "0.08%",
+    "volume": "316850",
+    "marketCap": "3531342543.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -48442,11 +48456,11 @@
   {
     "symbol": "TGL",
     "name": "Treasure Global Inc. Common Stock",
-    "lastsale": "$0.236",
-    "netchange": "0.0217",
-    "pctchange": "10.126%",
-    "volume": "266246565",
-    "marketCap": "2625662.00",
+    "lastsale": "$0.2111",
+    "netchange": "-0.0249",
+    "pctchange": "-10.551%",
+    "volume": "7732853",
+    "marketCap": "2348633.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -48456,11 +48470,11 @@
   {
     "symbol": "TGTX",
     "name": "TG Therapeutics Inc. Common Stock",
-    "lastsale": "$29.55",
-    "netchange": "0.41",
-    "pctchange": "1.407%",
-    "volume": "2127339",
-    "marketCap": "4599910620.00",
+    "lastsale": "$29.86",
+    "netchange": "0.31",
+    "pctchange": "1.049%",
+    "volume": "2100493",
+    "marketCap": "4648166873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48470,11 +48484,11 @@
   {
     "symbol": "TH",
     "name": "Target Hospitality Corp. Common Stock",
-    "lastsale": "$10.65",
-    "netchange": "-0.21",
-    "pctchange": "-1.934%",
-    "volume": "990075",
-    "marketCap": "1053723354.00",
+    "lastsale": "$10.11",
+    "netchange": "-0.54",
+    "pctchange": "-5.07%",
+    "volume": "760872",
+    "marketCap": "1000295128.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -48484,11 +48498,11 @@
   {
     "symbol": "THAR",
     "name": "Tharimmune Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.03",
-    "pctchange": "1.50%",
-    "volume": "33364",
-    "marketCap": "3016655.00",
+    "lastsale": "$2.11",
+    "netchange": "0.08",
+    "pctchange": "3.941%",
+    "volume": "74594",
+    "marketCap": "3135538.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48498,11 +48512,11 @@
   {
     "symbol": "THCH",
     "name": "TH International Limited Ordinary shares",
-    "lastsale": "$3.00",
-    "netchange": "0.02",
-    "pctchange": "0.671%",
-    "volume": "4581",
-    "marketCap": "99579573.00",
+    "lastsale": "$2.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.333%",
+    "volume": "17130",
+    "marketCap": "99247641.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -48512,11 +48526,11 @@
   {
     "symbol": "THFF",
     "name": "First Financial Corporation Indiana Common Stock",
-    "lastsale": "$46.44",
-    "netchange": "0.28",
-    "pctchange": "0.607%",
-    "volume": "54786",
-    "marketCap": "548377638.00",
+    "lastsale": "$47.54",
+    "netchange": "1.10",
+    "pctchange": "2.369%",
+    "volume": "54838",
+    "marketCap": "561366772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48526,11 +48540,11 @@
   {
     "symbol": "THRD",
     "name": "Third Harmonic Bio Inc. Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "0.11",
-    "pctchange": "1.937%",
-    "volume": "229376",
-    "marketCap": "260888211.00",
+    "lastsale": "$6.00",
+    "netchange": "0.21",
+    "pctchange": "3.627%",
+    "volume": "377226",
+    "marketCap": "270350478.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48540,11 +48554,11 @@
   {
     "symbol": "THRM",
     "name": "Gentherm Inc Common Stock",
-    "lastsale": "$40.14",
+    "lastsale": "$40.75",
     "netchange": "0.61",
-    "pctchange": "1.543%",
-    "volume": "186831",
-    "marketCap": "1243527847.00",
+    "pctchange": "1.52%",
+    "volume": "198480",
+    "marketCap": "1262425505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -48554,11 +48568,11 @@
   {
     "symbol": "THRY",
     "name": "Thryv Holdings Inc. Common Stock",
-    "lastsale": "$15.79",
-    "netchange": "-0.23",
-    "pctchange": "-1.436%",
-    "volume": "375425",
-    "marketCap": "663887803.00",
+    "lastsale": "$16.22",
+    "netchange": "0.43",
+    "pctchange": "2.723%",
+    "volume": "367068",
+    "marketCap": "681967078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -48568,11 +48582,11 @@
   {
     "symbol": "THTX",
     "name": "Theratechnologies Inc. Common Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.578%",
-    "volume": "84056",
-    "marketCap": "79085633.00",
+    "lastsale": "$1.77",
+    "netchange": "0.05",
+    "pctchange": "2.907%",
+    "volume": "32385",
+    "marketCap": "81384634.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48582,11 +48596,11 @@
   {
     "symbol": "TIGO",
     "name": "Millicom International Cellular S.A. Common Stock",
-    "lastsale": "$27.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "325307",
-    "marketCap": "4648321198.00",
+    "lastsale": "$27.45",
+    "netchange": "0.44",
+    "pctchange": "1.629%",
+    "volume": "597124",
+    "marketCap": "4724043572.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48596,11 +48610,11 @@
   {
     "symbol": "TIGR",
     "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares",
-    "lastsale": "$6.77",
-    "netchange": "0.53",
-    "pctchange": "8.494%",
-    "volume": "9814165",
-    "marketCap": "1131529784.00",
+    "lastsale": "$6.45",
+    "netchange": "-0.32",
+    "pctchange": "-4.727%",
+    "volume": "6071282",
+    "marketCap": "1078045363.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -48610,11 +48624,11 @@
   {
     "symbol": "TIL",
     "name": "Instil Bio Inc. Common Stock",
-    "lastsale": "$20.97",
-    "netchange": "-0.45",
-    "pctchange": "-2.101%",
-    "volume": "36640",
-    "marketCap": "136847850.00",
+    "lastsale": "$19.61",
+    "netchange": "-1.36",
+    "pctchange": "-6.485%",
+    "volume": "60702",
+    "marketCap": "127972644.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48624,11 +48638,11 @@
   {
     "symbol": "TILE",
     "name": "Interface Inc. Common Stock",
-    "lastsale": "$24.01",
-    "netchange": "0.10",
-    "pctchange": "0.418%",
-    "volume": "335096",
-    "marketCap": "1399868740.00",
+    "lastsale": "$24.71",
+    "netchange": "0.70",
+    "pctchange": "2.915%",
+    "volume": "367647",
+    "marketCap": "1440681239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -48638,11 +48652,11 @@
   {
     "symbol": "TIPT",
     "name": "Tiptree Inc. Common Stock",
-    "lastsale": "$20.19",
-    "netchange": "0.16",
-    "pctchange": "0.799%",
-    "volume": "79205",
-    "marketCap": "748157369.00",
+    "lastsale": "$20.29",
+    "netchange": "0.10",
+    "pctchange": "0.495%",
+    "volume": "86624",
+    "marketCap": "751862953.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -48652,11 +48666,11 @@
   {
     "symbol": "TIRX",
     "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$1.67",
-    "netchange": "0.01",
-    "pctchange": "0.602%",
-    "volume": "39728",
-    "marketCap": "3981870.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.17",
+    "pctchange": "-10.18%",
+    "volume": "67631",
+    "marketCap": "3576530.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -48666,11 +48680,11 @@
   {
     "symbol": "TITN",
     "name": "Titan Machinery Inc. Common Stock",
-    "lastsale": "$15.21",
-    "netchange": "0.34",
-    "pctchange": "2.286%",
-    "volume": "262990",
-    "marketCap": "351741775.00",
+    "lastsale": "$15.76",
+    "netchange": "0.55",
+    "pctchange": "3.616%",
+    "volume": "188296",
+    "marketCap": "364460906.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -48680,11 +48694,11 @@
   {
     "symbol": "TIVC",
     "name": "Tivic Health Systems Inc. Common Stock",
-    "lastsale": "$0.2937",
-    "netchange": "0.0207",
-    "pctchange": "7.582%",
-    "volume": "246476",
-    "marketCap": "2427749.00",
+    "lastsale": "$0.285",
+    "netchange": "-0.0087",
+    "pctchange": "-2.962%",
+    "volume": "187746",
+    "marketCap": "2355834.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48694,11 +48708,11 @@
   {
     "symbol": "TKLF",
     "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares",
-    "lastsale": "$3.30",
-    "netchange": "0.04",
-    "pctchange": "1.227%",
-    "volume": "25099",
-    "marketCap": "13932669.00",
+    "lastsale": "$3.33",
+    "netchange": "0.03",
+    "pctchange": "0.909%",
+    "volume": "64341",
+    "marketCap": "14059330.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -48708,11 +48722,11 @@
   {
     "symbol": "TKNO",
     "name": "Alpha Teknova Inc. Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "0.54",
-    "pctchange": "7.171%",
-    "volume": "130424",
-    "marketCap": "430193050.00",
+    "lastsale": "$8.15",
+    "netchange": "0.08",
+    "pctchange": "0.991%",
+    "volume": "96654",
+    "marketCap": "434457665.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -48722,11 +48736,11 @@
   {
     "symbol": "TLF",
     "name": "Tandy Leather Factory Inc. Common Stock",
-    "lastsale": "$4.43",
+    "lastsale": "$4.40",
     "netchange": "-0.03",
-    "pctchange": "-0.673%",
-    "volume": "5295",
-    "marketCap": "37310771.00",
+    "pctchange": "-0.677%",
+    "volume": "18029",
+    "marketCap": "37058102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -48736,11 +48750,11 @@
   {
     "symbol": "TLN",
     "name": "Talen Energy Corporation Common Stock",
-    "lastsale": "$234.95",
-    "netchange": "0.79",
-    "pctchange": "0.337%",
-    "volume": "1014588",
-    "marketCap": "11948480224.00",
+    "lastsale": "$243.64",
+    "netchange": "8.69",
+    "pctchange": "3.699%",
+    "volume": "1421304",
+    "marketCap": "12390413798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -48750,11 +48764,11 @@
   {
     "symbol": "TLPH",
     "name": "Talphera Inc. Common Stock",
-    "lastsale": "$0.67",
-    "netchange": "0.05",
-    "pctchange": "8.065%",
-    "volume": "70517",
-    "marketCap": "11409576.00",
+    "lastsale": "$0.6302",
+    "netchange": "-0.0398",
+    "pctchange": "-5.94%",
+    "volume": "58600",
+    "marketCap": "10731813.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48764,11 +48778,11 @@
   {
     "symbol": "TLRY",
     "name": "Tilray Brands Inc. Common Stock ",
-    "lastsale": "$1.20",
-    "netchange": "0.02",
-    "pctchange": "1.695%",
-    "volume": "33797078",
-    "marketCap": "1011554108.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.03",
+    "pctchange": "-2.50%",
+    "volume": "52641667",
+    "marketCap": "1097056578.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -48778,11 +48792,11 @@
   {
     "symbol": "TLS",
     "name": "Telos Corporation Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.05",
-    "pctchange": "1.534%",
-    "volume": "346595",
-    "marketCap": "239579816.00",
+    "lastsale": "$3.32",
+    "netchange": "0.01",
+    "pctchange": "0.302%",
+    "volume": "200965",
+    "marketCap": "240303622.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -48792,11 +48806,11 @@
   {
     "symbol": "TLSA",
     "name": "Tiziana Life Sciences Ltd. Common Shares",
-    "lastsale": "$0.7399",
-    "netchange": "-0.0201",
-    "pctchange": "-2.645%",
-    "volume": "100748",
-    "marketCap": "76274622.00",
+    "lastsale": "$0.7344",
+    "netchange": "-0.0055",
+    "pctchange": "-0.743%",
+    "volume": "158262",
+    "marketCap": "75707639.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48806,11 +48820,11 @@
   {
     "symbol": "TLSI",
     "name": "TriSalus Life Sciences Inc. Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "0.10",
-    "pctchange": "2.07%",
-    "volume": "6884",
-    "marketCap": "150331165.00",
+    "lastsale": "$4.86",
+    "netchange": "-0.07",
+    "pctchange": "-1.42%",
+    "volume": "14692",
+    "marketCap": "148196646.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48820,11 +48834,11 @@
   {
     "symbol": "TLSIW",
     "name": "TriSalus Life Sciences Inc. Warrant",
-    "lastsale": "$1.21",
-    "netchange": "0.18",
-    "pctchange": "17.476%",
-    "volume": "4771",
-    "marketCap": "36896696.00",
+    "lastsale": "$1.31",
+    "netchange": "0.10",
+    "pctchange": "8.264%",
+    "volume": "11649",
+    "marketCap": "39946009.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48834,11 +48848,11 @@
   {
     "symbol": "TLX",
     "name": "Telix Pharmaceuticals Limited American Depositary Shares",
-    "lastsale": "$16.78",
-    "netchange": "0.78",
-    "pctchange": "4.875%",
-    "volume": "31610",
-    "marketCap": "5615986730.00",
+    "lastsale": "$16.86",
+    "netchange": "0.08",
+    "pctchange": "0.477%",
+    "volume": "17326",
+    "marketCap": "5642761399.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48848,11 +48862,11 @@
   {
     "symbol": "TMC",
     "name": "TMC the metals company Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "16154572",
-    "marketCap": "515577617.00",
+    "lastsale": "$1.62",
+    "netchange": "0.03",
+    "pctchange": "1.887%",
+    "volume": "8494398",
+    "marketCap": "525305496.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -48862,11 +48876,11 @@
   {
     "symbol": "TMCI",
     "name": "Treace Medical Concepts Inc. Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "0.46",
-    "pctchange": "5.576%",
-    "volume": "391872",
-    "marketCap": "542607549.00",
+    "lastsale": "$9.27",
+    "netchange": "0.56",
+    "pctchange": "6.429%",
+    "volume": "348299",
+    "marketCap": "577493913.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -48876,11 +48890,11 @@
   {
     "symbol": "TMCWW",
     "name": "TMC the metals company Inc. Warrants",
-    "lastsale": "$0.1801",
-    "netchange": "0.0214",
-    "pctchange": "13.485%",
-    "volume": "409389",
-    "marketCap": "58399704.00",
+    "lastsale": "$0.17",
+    "netchange": "-0.0101",
+    "pctchange": "-5.608%",
+    "volume": "114520",
+    "marketCap": "55124651.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -48890,11 +48904,11 @@
   {
     "symbol": "TMDX",
     "name": "TransMedics Group Inc. Common Stock",
-    "lastsale": "$57.20",
-    "netchange": "-0.82",
-    "pctchange": "-1.413%",
-    "volume": "2669147",
-    "marketCap": "1919718772.00",
+    "lastsale": "$56.73",
+    "netchange": "-0.47",
+    "pctchange": "-0.822%",
+    "volume": "2322998",
+    "marketCap": "1903944859.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48904,11 +48918,11 @@
   {
     "symbol": "TMUS",
     "name": "T-Mobile US Inc. Common Stock",
-    "lastsale": "$218.97",
-    "netchange": "3.22",
-    "pctchange": "1.492%",
-    "volume": "4224621",
-    "marketCap": "254111761313.00",
+    "lastsale": "$219.49",
+    "netchange": "0.52",
+    "pctchange": "0.237%",
+    "volume": "3699579",
+    "marketCap": "254715214370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48918,11 +48932,11 @@
   {
     "symbol": "TNDM",
     "name": "Tandem Diabetes Care Inc. Common Stock",
-    "lastsale": "$35.15",
-    "netchange": "-2.38",
-    "pctchange": "-6.342%",
-    "volume": "1917785",
-    "marketCap": "2308530100.00",
+    "lastsale": "$35.30",
+    "netchange": "0.15",
+    "pctchange": "0.427%",
+    "volume": "1128572",
+    "marketCap": "2318381580.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical/Dental Instruments",
@@ -48932,11 +48946,11 @@
   {
     "symbol": "TNFA",
     "name": "TNF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.03",
-    "pctchange": "-2.521%",
-    "volume": "138075",
-    "marketCap": "3195878.00",
+    "lastsale": "$1.175",
+    "netchange": "0.015",
+    "pctchange": "1.293%",
+    "volume": "96075",
+    "marketCap": "3237204.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -48946,11 +48960,11 @@
   {
     "symbol": "TNGX",
     "name": "Tango Therapeutics Inc.",
-    "lastsale": "$2.85",
-    "netchange": "0.07",
-    "pctchange": "2.518%",
-    "volume": "772040",
-    "marketCap": "306140781.00",
+    "lastsale": "$3.08",
+    "netchange": "0.23",
+    "pctchange": "8.07%",
+    "volume": "885279",
+    "marketCap": "330846879.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48960,10 +48974,10 @@
   {
     "symbol": "TNMG",
     "name": "TNL Mediagene Ordinary Shares",
-    "lastsale": "$3.45",
-    "netchange": "-0.14",
-    "pctchange": "-3.90%",
-    "volume": "16307",
+    "lastsale": "$3.54",
+    "netchange": "0.09",
+    "pctchange": "2.609%",
+    "volume": "41195",
     "marketCap": "0.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -48974,11 +48988,11 @@
   {
     "symbol": "TNON",
     "name": "Tenon Medical Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.01",
-    "pctchange": "0.562%",
-    "volume": "38635",
-    "marketCap": "5614494.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.559%",
+    "volume": "107042",
+    "marketCap": "5583128.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -48988,11 +49002,11 @@
   {
     "symbol": "TNONW",
     "name": "Tenon Medical Inc. Warrant",
-    "lastsale": "$0.0199",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5",
-    "marketCap": "62418.00",
+    "lastsale": "$0.0192",
+    "netchange": "-0.0007",
+    "pctchange": "-3.518%",
+    "volume": "21412",
+    "marketCap": "60223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -49002,11 +49016,11 @@
   {
     "symbol": "TNXP",
     "name": "Tonix Pharmaceuticals Holding Corp. Common Stock",
-    "lastsale": "$0.2355",
-    "netchange": "0.0005",
-    "pctchange": "0.213%",
-    "volume": "39122983",
-    "marketCap": "44013590.00",
+    "lastsale": "$0.2389",
+    "netchange": "0.0034",
+    "pctchange": "1.444%",
+    "volume": "36455099",
+    "marketCap": "44649030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49016,11 +49030,11 @@
   {
     "symbol": "TNYA",
     "name": "Tenaya Therapeutics Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.01",
-    "pctchange": "0.719%",
-    "volume": "1443357",
-    "marketCap": "110908722.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.10",
+    "pctchange": "-7.143%",
+    "volume": "2252697",
+    "marketCap": "102986671.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49029,12 +49043,12 @@
   },
   {
     "symbol": "TOI",
-    "name": "The Oncology Institute Inc. Common Stock",
-    "lastsale": "$0.55",
-    "netchange": "0.065",
-    "pctchange": "13.402%",
-    "volume": "2441007",
-    "marketCap": "41557491.00",
+    "name": "The Oncology Institute Inc. Common Stock",
+    "lastsale": "$0.5983",
+    "netchange": "0.0483",
+    "pctchange": "8.782%",
+    "volume": "957063",
+    "marketCap": "45206995.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49044,11 +49058,11 @@
   {
     "symbol": "TOIIW",
     "name": "The Oncology Institute Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "0.004",
-    "pctchange": "25.00%",
-    "volume": "15604",
-    "marketCap": "1511182.00",
+    "lastsale": "$0.017",
+    "netchange": "-0.003",
+    "pctchange": "-15.00%",
+    "volume": "60392",
+    "marketCap": "1284504.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49058,11 +49072,11 @@
   {
     "symbol": "TOMZ",
     "name": "TOMI Environmental Solutions Inc. Common Stock",
-    "lastsale": "$1.1279",
-    "netchange": "0.0279",
-    "pctchange": "2.536%",
-    "volume": "9973",
-    "marketCap": "22575150.00",
+    "lastsale": "$1.20",
+    "netchange": "0.0721",
+    "pctchange": "6.392%",
+    "volume": "157612",
+    "marketCap": "24018246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -49072,11 +49086,11 @@
   {
     "symbol": "TOP",
     "name": "TOP Financial Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.47",
-    "netchange": "0.03",
-    "pctchange": "2.083%",
-    "volume": "73212",
-    "marketCap": "54429897.00",
+    "lastsale": "$1.48",
+    "netchange": "0.01",
+    "pctchange": "0.68%",
+    "volume": "87881",
+    "marketCap": "54800169.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49086,11 +49100,11 @@
   {
     "symbol": "TORO",
     "name": "Toro Corp. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.03",
-    "pctchange": "0.932%",
-    "volume": "17344",
-    "marketCap": "61679829.00",
+    "lastsale": "$3.15",
+    "netchange": "-0.10",
+    "pctchange": "-3.077%",
+    "volume": "29474",
+    "marketCap": "59781988.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49100,11 +49114,11 @@
   {
     "symbol": "TOUR",
     "name": "Tuniu Corporation American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "0.0339",
-    "pctchange": "3.509%",
-    "volume": "193068",
-    "marketCap": "123846196.00",
+    "lastsale": "$0.9977",
+    "netchange": "-0.0023",
+    "pctchange": "-0.23%",
+    "volume": "146459",
+    "marketCap": "123561350.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Transportation Services",
@@ -49114,11 +49128,11 @@
   {
     "symbol": "TOWN",
     "name": "TowneBank Common Stock",
-    "lastsale": "$34.29",
-    "netchange": "0.28",
-    "pctchange": "0.823%",
-    "volume": "242362",
-    "marketCap": "2558628246.00",
+    "lastsale": "$34.51",
+    "netchange": "0.22",
+    "pctchange": "0.642%",
+    "volume": "137948",
+    "marketCap": "2575044058.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49129,9 +49143,9 @@
     "symbol": "TOYO",
     "name": "TOYO Co. Ltd Ordinary Shares",
     "lastsale": "$3.74",
-    "netchange": "0.15",
-    "pctchange": "4.178%",
-    "volume": "18938",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "57560",
     "marketCap": "172398079.00",
     "country": "Japan",
     "ipoyear": "",
@@ -49142,11 +49156,11 @@
   {
     "symbol": "TPCS",
     "name": "TechPrecision Corporation Common stock",
-    "lastsale": "$3.2101",
-    "netchange": "0.0554",
-    "pctchange": "1.756%",
-    "volume": "30115",
-    "marketCap": "30873217.00",
+    "lastsale": "$3.33",
+    "netchange": "0.1199",
+    "pctchange": "3.735%",
+    "volume": "15547",
+    "marketCap": "32026358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49156,11 +49170,11 @@
   {
     "symbol": "TPG",
     "name": "TPG Inc. Class A Common Stock",
-    "lastsale": "$67.03",
-    "netchange": "1.53",
-    "pctchange": "2.336%",
-    "volume": "649514",
-    "marketCap": "24463795455.00",
+    "lastsale": "$68.49",
+    "netchange": "1.46",
+    "pctchange": "2.178%",
+    "volume": "651419",
+    "marketCap": "24996648526.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -49170,11 +49184,11 @@
   {
     "symbol": "TPGXL",
     "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064",
-    "lastsale": "$25.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "9547",
-    "marketCap": "9244685139.00",
+    "lastsale": "$25.555",
+    "netchange": "0.215",
+    "pctchange": "0.848%",
+    "volume": "10737",
+    "marketCap": "9323122680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -49184,11 +49198,11 @@
   {
     "symbol": "TPIC",
     "name": "TPI Composites Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "0.06",
-    "pctchange": "4.00%",
-    "volume": "676942",
-    "marketCap": "74197787.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.10",
+    "pctchange": "-6.41%",
+    "volume": "657579",
+    "marketCap": "69441519.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -49198,11 +49212,11 @@
   {
     "symbol": "TPST",
     "name": "Tempest Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9257",
-    "netchange": "0.0305",
-    "pctchange": "3.407%",
-    "volume": "482808",
-    "marketCap": "40399466.00",
+    "lastsale": "$0.8866",
+    "netchange": "-0.0391",
+    "pctchange": "-4.224%",
+    "volume": "626870",
+    "marketCap": "38693061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49212,11 +49226,11 @@
   {
     "symbol": "TRAW",
     "name": "Traws Pharma Inc. Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "-0.69",
-    "pctchange": "-10.088%",
-    "volume": "102169",
-    "marketCap": "18607157.00",
+    "lastsale": "$5.51",
+    "netchange": "-0.64",
+    "pctchange": "-10.407%",
+    "volume": "88715",
+    "marketCap": "16670803.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49226,11 +49240,11 @@
   {
     "symbol": "TRDA",
     "name": "Entrada Therapeutics Inc. Common Stock",
-    "lastsale": "$12.69",
-    "netchange": "0.15",
-    "pctchange": "1.196%",
-    "volume": "106644",
-    "marketCap": "474859483.00",
+    "lastsale": "$13.06",
+    "netchange": "0.37",
+    "pctchange": "2.916%",
+    "volume": "95619",
+    "marketCap": "488704874.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49240,11 +49254,11 @@
   {
     "symbol": "TREE",
     "name": "LendingTree Inc. Common Stock",
-    "lastsale": "$40.64",
-    "netchange": "0.35",
-    "pctchange": "0.869%",
-    "volume": "260550",
-    "marketCap": "543033062.00",
+    "lastsale": "$44.49",
+    "netchange": "3.85",
+    "pctchange": "9.473%",
+    "volume": "490691",
+    "marketCap": "594476893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49254,11 +49268,11 @@
   {
     "symbol": "TRIB",
     "name": "Trinity Biotech plc American Depositary Shares",
-    "lastsale": "$0.826",
-    "netchange": "0.0055",
-    "pctchange": "0.67%",
-    "volume": "143031",
-    "marketCap": "7818515.00",
+    "lastsale": "$0.805",
+    "netchange": "-0.021",
+    "pctchange": "-2.542%",
+    "volume": "88767",
+    "marketCap": "7619739.00",
     "country": "Ireland",
     "ipoyear": "1992",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49268,11 +49282,11 @@
   {
     "symbol": "TRIN",
     "name": "Trinity Capital Inc. Common Stock",
-    "lastsale": "$14.61",
-    "netchange": "-0.09",
-    "pctchange": "-0.612%",
-    "volume": "478329",
-    "marketCap": "860613928.00",
+    "lastsale": "$14.75",
+    "netchange": "0.14",
+    "pctchange": "0.958%",
+    "volume": "838783",
+    "marketCap": "868860742.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -49282,11 +49296,11 @@
   {
     "symbol": "TRINI",
     "name": "Trinity Capital Inc. 7.875% Notes Due 2029",
-    "lastsale": "$25.35",
-    "netchange": "0.0348",
-    "pctchange": "0.137%",
-    "volume": "25947",
-    "marketCap": "1493262360.00",
+    "lastsale": "$25.36",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "12950",
+    "marketCap": "1493851418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49296,11 +49310,11 @@
   {
     "symbol": "TRINZ",
     "name": "Trinity Capital Inc. 7.875% Notes due 2029",
-    "lastsale": "$25.30",
-    "netchange": "0.05",
-    "pctchange": "0.198%",
-    "volume": "13442",
-    "marketCap": "1490317069.00",
+    "lastsale": "$25.33",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "6922",
+    "marketCap": "1492084243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49310,11 +49324,11 @@
   {
     "symbol": "TRIP",
     "name": "TripAdvisor Inc. Common Stock",
-    "lastsale": "$16.03",
-    "netchange": "0.37",
-    "pctchange": "2.363%",
-    "volume": "2720948",
-    "marketCap": "2233553932.00",
+    "lastsale": "$15.90",
+    "netchange": "-0.13",
+    "pctchange": "-0.811%",
+    "volume": "2807470",
+    "marketCap": "2215440269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -49324,11 +49338,11 @@
   {
     "symbol": "TRMB",
     "name": "Trimble Inc. Common Stock",
-    "lastsale": "$74.92",
-    "netchange": "1.02",
-    "pctchange": "1.38%",
-    "volume": "1010658",
-    "marketCap": "18406883601.00",
+    "lastsale": "$76.43",
+    "netchange": "1.51",
+    "pctchange": "2.015%",
+    "volume": "1341843",
+    "marketCap": "18785886687.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Industrial Machinery/Components",
@@ -49338,11 +49352,11 @@
   {
     "symbol": "TRMD",
     "name": "TORM plc Class A Common Stock",
-    "lastsale": "$20.39",
-    "netchange": "-0.56",
-    "pctchange": "-2.673%",
-    "volume": "1779264",
-    "marketCap": "1701545500.00",
+    "lastsale": "$19.41",
+    "netchange": "-0.98",
+    "pctchange": "-4.806%",
+    "volume": "2063872",
+    "marketCap": "1619764500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49352,11 +49366,11 @@
   {
     "symbol": "TRMK",
     "name": "Trustmark Corporation Common Stock",
-    "lastsale": "$35.26",
-    "netchange": "0.36",
-    "pctchange": "1.032%",
-    "volume": "327827",
-    "marketCap": "2156431997.00",
+    "lastsale": "$35.47",
+    "netchange": "0.21",
+    "pctchange": "0.596%",
+    "volume": "286218",
+    "marketCap": "2169275182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49366,11 +49380,11 @@
   {
     "symbol": "TRML",
     "name": "Tourmaline Bio Inc. Common Stock",
-    "lastsale": "$18.00",
-    "netchange": "0.67",
-    "pctchange": "3.866%",
-    "volume": "325873",
-    "marketCap": "461566980.00",
+    "lastsale": "$17.88",
+    "netchange": "-0.12",
+    "pctchange": "-0.667%",
+    "volume": "171748",
+    "marketCap": "458489867.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49380,11 +49394,11 @@
   {
     "symbol": "TRNR",
     "name": "Interactive Strength Inc. Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.373%",
-    "volume": "36526",
-    "marketCap": "1668929.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.09",
+    "pctchange": "-3.371%",
+    "volume": "29878",
+    "marketCap": "1612673.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -49394,11 +49408,11 @@
   {
     "symbol": "TRNS",
     "name": "Transcat Inc. Common Stock",
-    "lastsale": "$100.34",
-    "netchange": "-2.66",
-    "pctchange": "-2.583%",
-    "volume": "403218",
-    "marketCap": "923055454.00",
+    "lastsale": "$104.58",
+    "netchange": "4.24",
+    "pctchange": "4.226%",
+    "volume": "114186",
+    "marketCap": "962060389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -49408,11 +49422,11 @@
   {
     "symbol": "TROO",
     "name": "TROOPS Inc. Ordinary Shares ",
-    "lastsale": "$1.91",
-    "netchange": "0.23",
-    "pctchange": "13.69%",
-    "volume": "1794565",
-    "marketCap": "194052176.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.12",
+    "pctchange": "-6.283%",
+    "volume": "247577",
+    "marketCap": "181860416.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -49422,11 +49436,11 @@
   {
     "symbol": "TROW",
     "name": "T. Rowe Price Group Inc. Common Stock",
-    "lastsale": "$113.21",
-    "netchange": "1.08",
-    "pctchange": "0.963%",
-    "volume": "1182106",
-    "marketCap": "25150673599.00",
+    "lastsale": "$113.80",
+    "netchange": "0.59",
+    "pctchange": "0.521%",
+    "volume": "870625",
+    "marketCap": "25281747686.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49436,11 +49450,11 @@
   {
     "symbol": "TRS",
     "name": "TriMas Corporation Common Stock",
-    "lastsale": "$24.24",
-    "netchange": "0.40",
-    "pctchange": "1.678%",
-    "volume": "188676",
-    "marketCap": "983457087.00",
+    "lastsale": "$24.99",
+    "netchange": "0.75",
+    "pctchange": "3.094%",
+    "volume": "174917",
+    "marketCap": "1013885833.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Industrial Specialties",
@@ -49450,11 +49464,11 @@
   {
     "symbol": "TRSG",
     "name": "Tungray Technologies Inc Class A Ordinary Shares",
-    "lastsale": "$2.0322",
-    "netchange": "0.0622",
-    "pctchange": "3.157%",
-    "volume": "2073",
-    "marketCap": "30483000.00",
+    "lastsale": "$1.912",
+    "netchange": "-0.1202",
+    "pctchange": "-5.915%",
+    "volume": "5613",
+    "marketCap": "28680000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -49464,11 +49478,11 @@
   {
     "symbol": "TRST",
     "name": "TrustCo Bank Corp NY Common Stock",
-    "lastsale": "$32.22",
-    "netchange": "0.16",
-    "pctchange": "0.499%",
-    "volume": "100011",
-    "marketCap": "612516151.00",
+    "lastsale": "$32.51",
+    "netchange": "0.29",
+    "pctchange": "0.90%",
+    "volume": "103217",
+    "marketCap": "618029177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49478,11 +49492,11 @@
   {
     "symbol": "TRUE",
     "name": "TrueCar Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "0.02",
-    "pctchange": "0.583%",
-    "volume": "119263",
-    "marketCap": "300005400.00",
+    "lastsale": "$3.46",
+    "netchange": "0.01",
+    "pctchange": "0.29%",
+    "volume": "118664",
+    "marketCap": "300874981.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -49492,11 +49506,11 @@
   {
     "symbol": "TRUG",
     "name": "TruGolf Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.5685",
-    "netchange": "-0.0034",
-    "pctchange": "-0.595%",
-    "volume": "562714",
-    "marketCap": "6758319.00",
+    "lastsale": "$0.525",
+    "netchange": "-0.0435",
+    "pctchange": "-7.652%",
+    "volume": "1066794",
+    "marketCap": "6241192.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -49506,11 +49520,11 @@
   {
     "symbol": "TRUP",
     "name": "Trupanion Inc. Common Stock",
-    "lastsale": "$47.63",
-    "netchange": "-0.88",
-    "pctchange": "-1.814%",
-    "volume": "262514",
-    "marketCap": "2016821572.00",
+    "lastsale": "$47.39",
+    "netchange": "-0.24",
+    "pctchange": "-0.504%",
+    "volume": "587775",
+    "marketCap": "2006659128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -49520,11 +49534,11 @@
   {
     "symbol": "TRVG",
     "name": "trivago N.V. American Depositary Shares",
-    "lastsale": "$2.55",
-    "netchange": "-0.13",
-    "pctchange": "-4.851%",
-    "volume": "65267",
-    "marketCap": "177682044.00",
+    "lastsale": "$2.60",
+    "netchange": "0.05",
+    "pctchange": "1.961%",
+    "volume": "41606",
+    "marketCap": "181166006.00",
     "country": "Germany",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -49534,11 +49548,11 @@
   {
     "symbol": "TRVI",
     "name": "Trevi Therapeutics Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.529%",
-    "volume": "258536",
-    "marketCap": "289015073.00",
+    "lastsale": "$3.555",
+    "netchange": "-0.205",
+    "pctchange": "-5.452%",
+    "volume": "499399",
+    "marketCap": "273257603.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49548,11 +49562,11 @@
   {
     "symbol": "TSAT",
     "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ",
-    "lastsale": "$16.25",
-    "netchange": "0.50",
-    "pctchange": "3.175%",
-    "volume": "82023",
-    "marketCap": "228250490.00",
+    "lastsale": "$17.45",
+    "netchange": "1.20",
+    "pctchange": "7.385%",
+    "volume": "91058",
+    "marketCap": "245105911.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49562,11 +49576,11 @@
   {
     "symbol": "TSBK",
     "name": "Timberland Bancorp Inc. Common Stock",
-    "lastsale": "$29.38",
-    "netchange": "0.17",
-    "pctchange": "0.582%",
-    "volume": "7150",
-    "marketCap": "234097372.00",
+    "lastsale": "$29.45",
+    "netchange": "0.07",
+    "pctchange": "0.238%",
+    "volume": "12830",
+    "marketCap": "234655126.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -49576,11 +49590,11 @@
   {
     "symbol": "TSBX",
     "name": "Turnstone Biologics Corp. Common Stock",
-    "lastsale": "$0.441",
-    "netchange": "-0.022",
-    "pctchange": "-4.752%",
-    "volume": "55794",
-    "marketCap": "10199648.00",
+    "lastsale": "$0.445",
+    "netchange": "0.004",
+    "pctchange": "0.907%",
+    "volume": "129166",
+    "marketCap": "10292162.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49590,11 +49604,11 @@
   {
     "symbol": "TSCO",
     "name": "Tractor Supply Company Common Stock",
-    "lastsale": "$53.66",
-    "netchange": "0.13",
-    "pctchange": "0.243%",
-    "volume": "5583005",
-    "marketCap": "28941218894.00",
+    "lastsale": "$56.88",
+    "netchange": "3.22",
+    "pctchange": "6.001%",
+    "volume": "7910457",
+    "marketCap": "30677907766.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "RETAIL: Building Materials",
@@ -49604,11 +49618,11 @@
   {
     "symbol": "TSEM",
     "name": "Tower Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$52.58",
-    "netchange": "0.36",
-    "pctchange": "0.689%",
-    "volume": "374404",
-    "marketCap": "5786429000.00",
+    "lastsale": "$53.76",
+    "netchange": "1.18",
+    "pctchange": "2.244%",
+    "volume": "602363",
+    "marketCap": "5916288000.00",
     "country": "Israel",
     "ipoyear": "1994",
     "industry": "Semiconductors",
@@ -49619,9 +49633,9 @@
     "symbol": "TSHA",
     "name": "Taysha Gene Therapies Inc. Common Stock",
     "lastsale": "$1.53",
-    "netchange": "-0.05",
-    "pctchange": "-3.165%",
-    "volume": "1924620",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1809406",
     "marketCap": "313563258.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -49632,11 +49646,11 @@
   {
     "symbol": "TSLA",
     "name": "Tesla Inc. Common Stock",
-    "lastsale": "$426.50",
-    "netchange": "12.68",
-    "pctchange": "3.064%",
-    "volume": "94499051",
-    "marketCap": "1369090444564.00",
+    "lastsale": "$424.07",
+    "netchange": "-2.43",
+    "pctchange": "-0.57%",
+    "volume": "86974289",
+    "marketCap": "1361289999592.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -49646,11 +49660,11 @@
   {
     "symbol": "TSSI",
     "name": "TSS Inc. Common Stock",
-    "lastsale": "$12.01",
-    "netchange": "0.22",
-    "pctchange": "1.866%",
-    "volume": "1155733",
-    "marketCap": "269896839.00",
+    "lastsale": "$13.20",
+    "netchange": "1.19",
+    "pctchange": "9.908%",
+    "volume": "976079",
+    "marketCap": "296639323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -49660,11 +49674,11 @@
   {
     "symbol": "TSVT",
     "name": "2seventy bio Inc. Common Stock ",
-    "lastsale": "$2.61",
-    "netchange": "0.17",
-    "pctchange": "6.967%",
-    "volume": "380020",
-    "marketCap": "134645776.00",
+    "lastsale": "$2.45",
+    "netchange": "-0.16",
+    "pctchange": "-6.13%",
+    "volume": "245649",
+    "marketCap": "126391629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49674,11 +49688,11 @@
   {
     "symbol": "TTAN",
     "name": "ServiceTitan Inc. Class A Common Stock",
-    "lastsale": "$98.12",
-    "netchange": "-2.25",
-    "pctchange": "-2.242%",
-    "volume": "239996",
-    "marketCap": "8825104330.00",
+    "lastsale": "$97.15",
+    "netchange": "-0.97",
+    "pctchange": "-0.989%",
+    "volume": "206860",
+    "marketCap": "8737860637.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -49688,11 +49702,11 @@
   {
     "symbol": "TTD",
     "name": "The Trade Desk Inc. Class A Common Stock",
-    "lastsale": "$124.42",
-    "netchange": "3.58",
-    "pctchange": "2.963%",
-    "volume": "3092298",
-    "marketCap": "61410466255.00",
+    "lastsale": "$124.50",
+    "netchange": "0.08",
+    "pctchange": "0.064%",
+    "volume": "4081529",
+    "marketCap": "61449952169.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -49702,11 +49716,11 @@
   {
     "symbol": "TTEC",
     "name": "TTEC Holdings Inc. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.251%",
-    "volume": "329411",
-    "marketCap": "189483713.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.07",
+    "pctchange": "-1.763%",
+    "volume": "264852",
+    "marketCap": "186142691.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Professional Services",
@@ -49716,11 +49730,11 @@
   {
     "symbol": "TTEK",
     "name": "Tetra Tech Inc. Common Stock",
-    "lastsale": "$42.58",
-    "netchange": "0.24",
-    "pctchange": "0.567%",
-    "volume": "1259502",
-    "marketCap": "11400417103.00",
+    "lastsale": "$42.31",
+    "netchange": "-0.27",
+    "pctchange": "-0.634%",
+    "volume": "2064703",
+    "marketCap": "11328126999.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Military/Government/Technical",
@@ -49730,11 +49744,11 @@
   {
     "symbol": "TTGT",
     "name": "TechTarget Inc. Common Stock",
-    "lastsale": "$17.39",
-    "netchange": "-0.50",
-    "pctchange": "-2.795%",
-    "volume": "133985",
-    "marketCap": "508397398.00",
+    "lastsale": "$17.88",
+    "netchange": "0.49",
+    "pctchange": "2.818%",
+    "volume": "308303",
+    "marketCap": "522722569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -49744,11 +49758,11 @@
   {
     "symbol": "TTMI",
     "name": "TTM Technologies Inc. Common Stock",
-    "lastsale": "$25.54",
-    "netchange": "-0.35",
-    "pctchange": "-1.352%",
-    "volume": "497317",
-    "marketCap": "2604300008.00",
+    "lastsale": "$25.81",
+    "netchange": "0.27",
+    "pctchange": "1.057%",
+    "volume": "552821",
+    "marketCap": "2631831763.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Electrical Products",
@@ -49758,11 +49772,11 @@
   {
     "symbol": "TTNP",
     "name": "Titan Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.835",
-    "netchange": "0.69",
-    "pctchange": "21.94%",
-    "volume": "119520",
-    "marketCap": "3506087.00",
+    "lastsale": "$3.4625",
+    "netchange": "-0.3725",
+    "pctchange": "-9.713%",
+    "volume": "125405",
+    "marketCap": "3165535.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49772,11 +49786,11 @@
   {
     "symbol": "TTOO",
     "name": "T2 Biosystems Inc. Common Stock",
-    "lastsale": "$0.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "916636",
-    "marketCap": "5471168.00",
+    "lastsale": "$0.2299",
+    "netchange": "-0.0301",
+    "pctchange": "-11.577%",
+    "volume": "2065985",
+    "marketCap": "4837775.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -49786,11 +49800,11 @@
   {
     "symbol": "TTSH",
     "name": "Tile Shop Holdings Inc. Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.566%",
-    "volume": "104157",
-    "marketCap": "313950028.00",
+    "lastsale": "$7.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.142%",
+    "volume": "78063",
+    "marketCap": "313503442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -49800,11 +49814,11 @@
   {
     "symbol": "TTWO",
     "name": "Take-Two Interactive Software Inc. Common Stock",
-    "lastsale": "$186.41",
-    "netchange": "3.04",
-    "pctchange": "1.658%",
-    "volume": "1443700",
-    "marketCap": "32738701956.00",
+    "lastsale": "$185.14",
+    "netchange": "-1.27",
+    "pctchange": "-0.681%",
+    "volume": "1611208",
+    "marketCap": "32515655170.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer Software: Prepackaged Software",
@@ -49814,11 +49828,11 @@
   {
     "symbol": "TURB",
     "name": "Turbo Energy S.A. American Depositary Shares",
-    "lastsale": "$2.5304",
-    "netchange": "0.0177",
-    "pctchange": "0.704%",
-    "volume": "23791",
-    "marketCap": "27877771.00",
+    "lastsale": "$2.63",
+    "netchange": "0.0996",
+    "pctchange": "3.936%",
+    "volume": "28669",
+    "marketCap": "28975078.00",
     "country": "Spain",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -49828,11 +49842,11 @@
   {
     "symbol": "TURN",
     "name": "180 Degree Capital Corp. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "0.22",
-    "pctchange": "5.867%",
-    "volume": "194559",
-    "marketCap": "39700560.00",
+    "lastsale": "$3.9119",
+    "netchange": "-0.0581",
+    "pctchange": "-1.463%",
+    "volume": "68027",
+    "marketCap": "39119552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -49842,11 +49856,11 @@
   {
     "symbol": "TUSK",
     "name": "Mammoth Energy Services Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.17",
-    "pctchange": "5.363%",
-    "volume": "101251",
-    "marketCap": "160745412.00",
+    "lastsale": "$3.425",
+    "netchange": "0.085",
+    "pctchange": "2.545%",
+    "volume": "171147",
+    "marketCap": "164836239.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oilfield Services/Equipment",
@@ -49856,11 +49870,11 @@
   {
     "symbol": "TVGN",
     "name": "Tevogen Bio Holdings Inc. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "0.07",
-    "pctchange": "5.785%",
-    "volume": "604043",
-    "marketCap": "224065596.00",
+    "lastsale": "$1.29",
+    "netchange": "0.01",
+    "pctchange": "0.781%",
+    "volume": "707288",
+    "marketCap": "225816109.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49870,11 +49884,11 @@
   {
     "symbol": "TVGNW",
     "name": "Tevogen Bio Holdings Inc. Warrant",
-    "lastsale": "$0.0775",
-    "netchange": "0.0055",
-    "pctchange": "7.639%",
-    "volume": "185661",
-    "marketCap": "13566472.00",
+    "lastsale": "$0.0769",
+    "netchange": "-0.0006",
+    "pctchange": "-0.774%",
+    "volume": "9130",
+    "marketCap": "13461441.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49884,11 +49898,11 @@
   {
     "symbol": "TVTX",
     "name": "Travere Therapeutics Inc. Common Stock",
-    "lastsale": "$18.37",
-    "netchange": "-0.10",
-    "pctchange": "-0.541%",
-    "volume": "879448",
-    "marketCap": "1433777177.00",
+    "lastsale": "$19.46",
+    "netchange": "1.09",
+    "pctchange": "5.934%",
+    "volume": "1955719",
+    "marketCap": "1518851599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49898,11 +49912,11 @@
   {
     "symbol": "TW",
     "name": "Tradeweb Markets Inc. Class A Common Stock",
-    "lastsale": "$129.02",
-    "netchange": "-2.14",
-    "pctchange": "-1.632%",
-    "volume": "780932",
-    "marketCap": "30479133110.00",
+    "lastsale": "$127.91",
+    "netchange": "-1.11",
+    "pctchange": "-0.86%",
+    "volume": "1154862",
+    "marketCap": "30216911457.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49912,11 +49926,11 @@
   {
     "symbol": "TWFG",
     "name": "TWFG Inc. Class A Common Stock",
-    "lastsale": "$30.70",
-    "netchange": "0.24",
-    "pctchange": "0.788%",
-    "volume": "71436",
-    "marketCap": "1718688385.00",
+    "lastsale": "$30.38",
+    "netchange": "-0.32",
+    "pctchange": "-1.042%",
+    "volume": "56014",
+    "marketCap": "1700773717.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -49926,11 +49940,11 @@
   {
     "symbol": "TWG",
     "name": "Top Wealth Group Holding Limited Ordinary Shares",
-    "lastsale": "$0.227",
-    "netchange": "0.003",
-    "pctchange": "1.339%",
-    "volume": "454254",
-    "marketCap": "6583000.00",
+    "lastsale": "$0.265",
+    "netchange": "0.038",
+    "pctchange": "16.74%",
+    "volume": "2810426",
+    "marketCap": "7685000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Packaged Foods",
@@ -49940,11 +49954,11 @@
   {
     "symbol": "TWIN",
     "name": "Twin Disc Incorporated Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.19",
-    "pctchange": "1.723%",
-    "volume": "11331",
-    "marketCap": "158249752.00",
+    "lastsale": "$11.47",
+    "netchange": "0.25",
+    "pctchange": "2.228%",
+    "volume": "13836",
+    "marketCap": "161775816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -49954,11 +49968,11 @@
   {
     "symbol": "TWST",
     "name": "Twist Bioscience Corporation Common Stock",
-    "lastsale": "$47.56",
-    "netchange": "1.69",
-    "pctchange": "3.684%",
-    "volume": "617049",
-    "marketCap": "2822992286.00",
+    "lastsale": "$50.45",
+    "netchange": "2.89",
+    "pctchange": "6.077%",
+    "volume": "721306",
+    "marketCap": "2994532398.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49968,11 +49982,11 @@
   {
     "symbol": "TXG",
     "name": "10x Genomics Inc. Class A Common Stock",
-    "lastsale": "$15.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.066%",
-    "volume": "1324780",
-    "marketCap": "1825501076.00",
+    "lastsale": "$16.16",
+    "netchange": "1.08",
+    "pctchange": "7.162%",
+    "volume": "1723255",
+    "marketCap": "1956239880.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -49982,11 +49996,11 @@
   {
     "symbol": "TXMD",
     "name": "TherapeuticsMD Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.02",
-    "pctchange": "1.923%",
-    "volume": "59831",
-    "marketCap": "46338131.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.943%",
+    "volume": "109148",
+    "marketCap": "45900979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49996,11 +50010,11 @@
   {
     "symbol": "TXN",
     "name": "Texas Instruments Incorporated Common Stock",
-    "lastsale": "$192.42",
-    "netchange": "5.05",
-    "pctchange": "2.695%",
-    "volume": "5388467",
-    "marketCap": "175528720866.00",
+    "lastsale": "$195.23",
+    "netchange": "2.81",
+    "pctchange": "1.46%",
+    "volume": "9616344",
+    "marketCap": "178092049551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -50010,11 +50024,11 @@
   {
     "symbol": "TXRH",
     "name": "Texas Roadhouse Inc. Common Stock",
-    "lastsale": "$178.95",
-    "netchange": "0.63",
-    "pctchange": "0.353%",
-    "volume": "826337",
-    "marketCap": "11938482648.00",
+    "lastsale": "$182.04",
+    "netchange": "3.09",
+    "pctchange": "1.727%",
+    "volume": "1385677",
+    "marketCap": "12144629121.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Restaurants",
@@ -50024,11 +50038,11 @@
   {
     "symbol": "TYGO",
     "name": "Tigo Energy Inc. Common Stock",
-    "lastsale": "$0.969",
-    "netchange": "0.129",
-    "pctchange": "15.357%",
-    "volume": "131250",
-    "marketCap": "58860124.00",
+    "lastsale": "$1.05",
+    "netchange": "0.081",
+    "pctchange": "8.359%",
+    "volume": "650763",
+    "marketCap": "63780320.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -50038,11 +50052,11 @@
   {
     "symbol": "TYRA",
     "name": "Tyra Biosciences Inc. Common Stock",
-    "lastsale": "$16.19",
-    "netchange": "0.04",
-    "pctchange": "0.248%",
-    "volume": "193556",
-    "marketCap": "819262424.00",
+    "lastsale": "$15.91",
+    "netchange": "-0.28",
+    "pctchange": "-1.729%",
+    "volume": "187035",
+    "marketCap": "805093587.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50052,11 +50066,11 @@
   {
     "symbol": "TZOO",
     "name": "Travelzoo Common Stock",
-    "lastsale": "$20.98",
-    "netchange": "0.12",
-    "pctchange": "0.575%",
-    "volume": "84356",
-    "marketCap": "247656522.00",
+    "lastsale": "$20.37",
+    "netchange": "-0.61",
+    "pctchange": "-2.908%",
+    "volume": "98652",
+    "marketCap": "240455832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -50066,11 +50080,11 @@
   {
     "symbol": "TZUP",
     "name": "Thumzup Media Corporation Common Stock",
-    "lastsale": "$3.625",
-    "netchange": "-0.015",
-    "pctchange": "-0.412%",
-    "volume": "153842",
-    "marketCap": "34037670.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.205",
+    "pctchange": "-5.655%",
+    "volume": "78728",
+    "marketCap": "32112781.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50080,11 +50094,11 @@
   {
     "symbol": "UAL",
     "name": "United Airlines Holdings Inc. Common Stock",
-    "lastsale": "$107.38",
-    "netchange": "1.27",
-    "pctchange": "1.197%",
-    "volume": "5163213",
-    "marketCap": "35314694142.00",
+    "lastsale": "$110.52",
+    "netchange": "3.14",
+    "pctchange": "2.924%",
+    "volume": "12672421",
+    "marketCap": "36347364468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -50094,11 +50108,11 @@
   {
     "symbol": "UBCP",
     "name": "United Bancorp Inc. Common Stock",
-    "lastsale": "$12.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.157%",
-    "volume": "4169",
-    "marketCap": "73518941.00",
+    "lastsale": "$12.92",
+    "netchange": "0.22",
+    "pctchange": "1.732%",
+    "volume": "3475",
+    "marketCap": "74792498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50108,11 +50122,11 @@
   {
     "symbol": "UBFO",
     "name": "United Security Bancshares Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "0.07",
-    "pctchange": "0.708%",
-    "volume": "63119",
-    "marketCap": "172534670.00",
+    "lastsale": "$9.94",
+    "netchange": "-0.02",
+    "pctchange": "-0.201%",
+    "volume": "33617",
+    "marketCap": "172188215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50122,11 +50136,11 @@
   {
     "symbol": "UBSI",
     "name": "United Bankshares Inc. Common Stock",
-    "lastsale": "$38.53",
-    "netchange": "0.43",
-    "pctchange": "1.129%",
-    "volume": "618953",
-    "marketCap": "5210040394.00",
+    "lastsale": "$38.74",
+    "netchange": "0.21",
+    "pctchange": "0.545%",
+    "volume": "498518",
+    "marketCap": "5238436669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50136,11 +50150,11 @@
   {
     "symbol": "UBX",
     "name": "Unity Biotechnology Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.04",
-    "pctchange": "2.367%",
-    "volume": "124570",
-    "marketCap": "29151106.00",
+    "lastsale": "$1.79",
+    "netchange": "0.06",
+    "pctchange": "3.468%",
+    "volume": "209960",
+    "marketCap": "30162127.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50150,11 +50164,11 @@
   {
     "symbol": "UBXG",
     "name": "U-BX Technology Ltd. Ordinary Shares",
-    "lastsale": "$3.43",
-    "netchange": "0.13",
-    "pctchange": "3.939%",
-    "volume": "50258",
-    "marketCap": "6366938.00",
+    "lastsale": "$3.27",
+    "netchange": "-0.16",
+    "pctchange": "-4.665%",
+    "volume": "18658",
+    "marketCap": "6069938.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -50164,11 +50178,11 @@
   {
     "symbol": "UCAR",
     "name": "U Power Limited Class A Ordinary Shares",
-    "lastsale": "$9.05",
-    "netchange": "0.77",
-    "pctchange": "9.30%",
-    "volume": "60398",
-    "marketCap": "30589000.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.552%",
+    "volume": "52056",
+    "marketCap": "30420000.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -50178,11 +50192,11 @@
   {
     "symbol": "UCL",
     "name": "uCloudlink Group Inc. American Depositary Shares",
-    "lastsale": "$1.55",
-    "netchange": "0.21",
-    "pctchange": "15.672%",
-    "volume": "729630",
-    "marketCap": "58045284.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.09",
+    "pctchange": "-5.806%",
+    "volume": "229100",
+    "marketCap": "54674912.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -50192,11 +50206,11 @@
   {
     "symbol": "UCTT",
     "name": "Ultra Clean Holdings Inc. Common Stock",
-    "lastsale": "$38.64",
-    "netchange": "0.62",
-    "pctchange": "1.631%",
-    "volume": "229150",
-    "marketCap": "1741120989.00",
+    "lastsale": "$38.665",
+    "netchange": "0.025",
+    "pctchange": "0.065%",
+    "volume": "250773",
+    "marketCap": "1742247491.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -50206,11 +50220,11 @@
   {
     "symbol": "UDMY",
     "name": "Udemy Inc. Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "-0.10",
-    "pctchange": "-1.17%",
-    "volume": "526189",
-    "marketCap": "1232866974.00",
+    "lastsale": "$7.82",
+    "netchange": "-0.63",
+    "pctchange": "-7.456%",
+    "volume": "1924795",
+    "marketCap": "1140949081.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -50220,11 +50234,11 @@
   {
     "symbol": "UEIC",
     "name": "Universal Electronics Inc. Common Stock",
-    "lastsale": "$10.56",
-    "netchange": "0.27",
-    "pctchange": "2.624%",
-    "volume": "47394",
-    "marketCap": "137574233.00",
+    "lastsale": "$10.70",
+    "netchange": "0.14",
+    "pctchange": "1.326%",
+    "volume": "81785",
+    "marketCap": "139398134.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Electronics/Appliances",
@@ -50234,11 +50248,11 @@
   {
     "symbol": "UFCS",
     "name": "United Fire Group Inc. Common Stock",
-    "lastsale": "$26.66",
-    "netchange": "-0.24",
-    "pctchange": "-0.892%",
-    "volume": "104472",
-    "marketCap": "675620759.00",
+    "lastsale": "$26.48",
+    "netchange": "-0.18",
+    "pctchange": "-0.675%",
+    "volume": "116795",
+    "marketCap": "671059179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -50248,11 +50262,11 @@
   {
     "symbol": "UFG",
     "name": "Uni-Fuels Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$4.25",
-    "netchange": "0.05",
-    "pctchange": "1.19%",
-    "volume": "12018",
-    "marketCap": "136425000.00",
+    "lastsale": "$4.46",
+    "netchange": "0.21",
+    "pctchange": "4.941%",
+    "volume": "91885",
+    "marketCap": "143166000.00",
     "country": "Singapore",
     "ipoyear": "2025",
     "industry": "Oil Refining/Marketing",
@@ -50262,11 +50276,11 @@
   {
     "symbol": "UFPI",
     "name": "UFP Industries Inc. Common Stock",
-    "lastsale": "$116.76",
-    "netchange": "-0.25",
-    "pctchange": "-0.214%",
-    "volume": "342705",
-    "marketCap": "7090211769.00",
+    "lastsale": "$118.28",
+    "netchange": "1.52",
+    "pctchange": "1.302%",
+    "volume": "250579",
+    "marketCap": "7182513258.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Forest Products",
@@ -50276,11 +50290,11 @@
   {
     "symbol": "UFPT",
     "name": "UFP Technologies Inc. Common Stock",
-    "lastsale": "$265.04",
-    "netchange": "2.85",
-    "pctchange": "1.087%",
-    "volume": "144856",
-    "marketCap": "2034013170.00",
+    "lastsale": "$274.30",
+    "netchange": "9.26",
+    "pctchange": "3.494%",
+    "volume": "108545",
+    "marketCap": "2105077771.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Medical/Dental Instruments",
@@ -50290,11 +50304,11 @@
   {
     "symbol": "UG",
     "name": "United-Guardian Inc. Common Stock",
-    "lastsale": "$10.7215",
-    "netchange": "-0.1785",
-    "pctchange": "-1.638%",
-    "volume": "9463",
-    "marketCap": "49257991.00",
+    "lastsale": "$10.88",
+    "netchange": "0.1585",
+    "pctchange": "1.478%",
+    "volume": "8820",
+    "marketCap": "49986191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -50304,11 +50318,11 @@
   {
     "symbol": "UGRO",
     "name": "urban-gro Inc. Common Stock",
-    "lastsale": "$0.9409",
-    "netchange": "-0.0301",
-    "pctchange": "-3.10%",
-    "volume": "20760",
-    "marketCap": "11590722.00",
+    "lastsale": "$0.99",
+    "netchange": "0.0491",
+    "pctchange": "5.218%",
+    "volume": "25072",
+    "marketCap": "12195573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -50319,9 +50333,9 @@
     "symbol": "UHG",
     "name": "United Homes Group Inc Class A Common Stock",
     "lastsale": "$4.50",
-    "netchange": "0.01",
-    "pctchange": "0.223%",
-    "volume": "135345",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "126015",
     "marketCap": "217840707.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -50332,11 +50346,11 @@
   {
     "symbol": "UHGWW",
     "name": "United Homes Group Inc. Warrant",
-    "lastsale": "$0.7305",
-    "netchange": "-0.0195",
-    "pctchange": "-2.60%",
-    "volume": "3616",
-    "marketCap": "35362808.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0695",
+    "pctchange": "9.514%",
+    "volume": "11391",
+    "marketCap": "38727237.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50346,11 +50360,11 @@
   {
     "symbol": "UK",
     "name": "Ucommune International Ltd Ordinary Shares",
-    "lastsale": "$1.16",
-    "netchange": "0.03",
-    "pctchange": "2.655%",
-    "volume": "35620",
-    "marketCap": "727281.00",
+    "lastsale": "$1.17",
+    "netchange": "0.01",
+    "pctchange": "0.862%",
+    "volume": "35467",
+    "marketCap": "733550.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50374,11 +50388,11 @@
   {
     "symbol": "ULBI",
     "name": "Ultralife Corporation Common Stock",
-    "lastsale": "$7.82",
-    "netchange": "0.02",
-    "pctchange": "0.256%",
-    "volume": "39377",
-    "marketCap": "130022593.00",
+    "lastsale": "$8.25",
+    "netchange": "0.43",
+    "pctchange": "5.499%",
+    "volume": "81427",
+    "marketCap": "137172173.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -50388,11 +50402,11 @@
   {
     "symbol": "ULCC",
     "name": "Frontier Group Holdings Inc. Common Stock",
-    "lastsale": "$8.58",
-    "netchange": "0.32",
-    "pctchange": "3.874%",
-    "volume": "2842834",
-    "marketCap": "1933694428.00",
+    "lastsale": "$8.53",
+    "netchange": "-0.05",
+    "pctchange": "-0.583%",
+    "volume": "2901904",
+    "marketCap": "1922425813.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -50402,11 +50416,11 @@
   {
     "symbol": "ULH",
     "name": "Universal Logistics Holdings Inc. Common Stock",
-    "lastsale": "$43.85",
-    "netchange": "-0.27",
-    "pctchange": "-0.612%",
-    "volume": "19355",
-    "marketCap": "1154035398.00",
+    "lastsale": "$44.29",
+    "netchange": "0.44",
+    "pctchange": "1.003%",
+    "volume": "28831",
+    "marketCap": "1165615229.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trucking Freight/Courier Services",
@@ -50416,11 +50430,11 @@
   {
     "symbol": "ULTA",
     "name": "Ulta Beauty Inc. Common Stock",
-    "lastsale": "$405.01",
-    "netchange": "-8.32",
-    "pctchange": "-2.013%",
-    "volume": "755705",
-    "marketCap": "18781341615.00",
+    "lastsale": "$422.16",
+    "netchange": "17.15",
+    "pctchange": "4.234%",
+    "volume": "1121049",
+    "marketCap": "19576630642.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -50430,11 +50444,11 @@
   {
     "symbol": "ULY",
     "name": "Urgent.ly Inc. Common Stock",
-    "lastsale": "$0.53",
-    "netchange": "0.03",
-    "pctchange": "6.00%",
-    "volume": "119363",
-    "marketCap": "7154828.00",
+    "lastsale": "$0.4994",
+    "netchange": "-0.0306",
+    "pctchange": "-5.774%",
+    "volume": "96700",
+    "marketCap": "6741738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50444,11 +50458,11 @@
   {
     "symbol": "UMBF",
     "name": "UMB Financial Corporation Common Stock",
-    "lastsale": "$119.58",
-    "netchange": "1.95",
-    "pctchange": "1.658%",
-    "volume": "296072",
-    "marketCap": "5835317814.00",
+    "lastsale": "$121.01",
+    "netchange": "1.43",
+    "pctchange": "1.196%",
+    "volume": "420344",
+    "marketCap": "5905099587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50458,11 +50472,11 @@
   {
     "symbol": "UNB",
     "name": "Union Bankshares Inc. Common Stock",
-    "lastsale": "$30.00",
-    "netchange": "0.125",
-    "pctchange": "0.418%",
-    "volume": "5594",
-    "marketCap": "135736590.00",
+    "lastsale": "$30.39",
+    "netchange": "0.39",
+    "pctchange": "1.30%",
+    "volume": "3901",
+    "marketCap": "137501166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50472,11 +50486,11 @@
   {
     "symbol": "UNCY",
     "name": "Unicycive Therapeutics Inc. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "0.006",
-    "pctchange": "0.977%",
-    "volume": "585565",
-    "marketCap": "70258795.00",
+    "lastsale": "$0.6537",
+    "netchange": "0.0337",
+    "pctchange": "5.435%",
+    "volume": "472489",
+    "marketCap": "74077700.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50486,11 +50500,11 @@
   {
     "symbol": "UNIT",
     "name": "Uniti Group Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "0.13",
-    "pctchange": "2.222%",
-    "volume": "2405270",
-    "marketCap": "1459804973.00",
+    "lastsale": "$5.93",
+    "netchange": "-0.05",
+    "pctchange": "-0.836%",
+    "volume": "1921761",
+    "marketCap": "1447599246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -50500,11 +50514,11 @@
   {
     "symbol": "UNTY",
     "name": "Unity Bancorp Inc. Common Stock",
-    "lastsale": "$47.15",
-    "netchange": "0.90",
-    "pctchange": "1.946%",
-    "volume": "45006",
-    "marketCap": "470840136.00",
+    "lastsale": "$48.41",
+    "netchange": "1.26",
+    "pctchange": "2.672%",
+    "volume": "44323",
+    "marketCap": "483422502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50514,11 +50528,11 @@
   {
     "symbol": "UOKA",
     "name": "MDJM LTD Ordinary Share",
-    "lastsale": "$0.176",
-    "netchange": "-0.0058",
-    "pctchange": "-3.19%",
-    "volume": "789455",
-    "marketCap": "2054838.00",
+    "lastsale": "$0.1632",
+    "netchange": "-0.0128",
+    "pctchange": "-7.273%",
+    "volume": "1400746",
+    "marketCap": "1905395.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -50528,11 +50542,11 @@
   {
     "symbol": "UONE",
     "name": "Urban One Inc. Class A Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "-0.05",
-    "pctchange": "-3.311%",
-    "volume": "21966",
-    "marketCap": "69941764.00",
+    "lastsale": "$1.49",
+    "netchange": "0.03",
+    "pctchange": "2.055%",
+    "volume": "22611",
+    "marketCap": "71378924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50542,11 +50556,11 @@
   {
     "symbol": "UONEK",
     "name": "Urban One Inc. Class D Common Stock",
-    "lastsale": "$0.925",
-    "netchange": "0.074",
-    "pctchange": "8.696%",
-    "volume": "56264",
-    "marketCap": "44312419.00",
+    "lastsale": "$0.91",
+    "netchange": "-0.015",
+    "pctchange": "-1.622%",
+    "volume": "33541",
+    "marketCap": "43593839.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50556,11 +50570,11 @@
   {
     "symbol": "UPB",
     "name": "Upstream Bio Inc. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.12",
-    "pctchange": "1.103%",
-    "volume": "158666",
-    "marketCap": "589562611.00",
+    "lastsale": "$10.81",
+    "netchange": "-0.19",
+    "pctchange": "-1.727%",
+    "volume": "312220",
+    "marketCap": "579379257.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50570,11 +50584,11 @@
   {
     "symbol": "UPBD",
     "name": "Upbound Group Inc. Common Stock",
-    "lastsale": "$29.54",
-    "netchange": "0.04",
-    "pctchange": "0.136%",
-    "volume": "217323",
-    "marketCap": "1615826243.00",
+    "lastsale": "$29.99",
+    "netchange": "0.45",
+    "pctchange": "1.523%",
+    "volume": "387765",
+    "marketCap": "1640441064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -50584,11 +50598,11 @@
   {
     "symbol": "UPC",
     "name": "Universe Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.522",
-    "netchange": "0.022",
-    "pctchange": "4.40%",
-    "volume": "327923",
-    "marketCap": "822880.00",
+    "lastsale": "$0.5063",
+    "netchange": "-0.0157",
+    "pctchange": "-3.008%",
+    "volume": "259237",
+    "marketCap": "798130.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50598,11 +50612,11 @@
   {
     "symbol": "UPLD",
     "name": "Upland Software Inc. Common Stock",
-    "lastsale": "$3.84",
-    "netchange": "-0.15",
-    "pctchange": "-3.759%",
-    "volume": "235512",
-    "marketCap": "105373317.00",
+    "lastsale": "$4.11",
+    "netchange": "0.27",
+    "pctchange": "7.031%",
+    "volume": "176431",
+    "marketCap": "112782378.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -50612,11 +50626,11 @@
   {
     "symbol": "UPST",
     "name": "Upstart Holdings Inc. Common stock",
-    "lastsale": "$62.96",
-    "netchange": "-1.54",
-    "pctchange": "-2.388%",
-    "volume": "4401994",
-    "marketCap": "5743716517.00",
+    "lastsale": "$64.01",
+    "netchange": "1.05",
+    "pctchange": "1.668%",
+    "volume": "3082718",
+    "marketCap": "5839505944.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -50626,11 +50640,11 @@
   {
     "symbol": "UPWK",
     "name": "Upwork Inc. Common Stock",
-    "lastsale": "$16.89",
-    "netchange": "0.52",
-    "pctchange": "3.177%",
-    "volume": "1405437",
-    "marketCap": "2257637707.00",
+    "lastsale": "$16.02",
+    "netchange": "-0.87",
+    "pctchange": "-5.151%",
+    "volume": "2265365",
+    "marketCap": "2141347310.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -50640,11 +50654,11 @@
   {
     "symbol": "UPXI",
     "name": "Upexi Inc. Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.575%",
-    "volume": "14375",
-    "marketCap": "3601597.00",
+    "lastsale": "$3.185",
+    "netchange": "-0.275",
+    "pctchange": "-7.948%",
+    "volume": "15748",
+    "marketCap": "3315343.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -50654,11 +50668,11 @@
   {
     "symbol": "URBN",
     "name": "Urban Outfitters Inc. Common Stock",
-    "lastsale": "$55.01",
-    "netchange": "1.80",
-    "pctchange": "3.383%",
-    "volume": "2236234",
-    "marketCap": "5076164041.00",
+    "lastsale": "$60.44",
+    "netchange": "5.43",
+    "pctchange": "9.871%",
+    "volume": "3274635",
+    "marketCap": "5577228770.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -50668,11 +50682,11 @@
   {
     "symbol": "URGN",
     "name": "UroGen Pharma Ltd. Ordinary Shares",
-    "lastsale": "$10.27",
-    "netchange": "-0.25",
-    "pctchange": "-2.376%",
-    "volume": "262707",
-    "marketCap": "433387982.00",
+    "lastsale": "$10.19",
+    "netchange": "-0.08",
+    "pctchange": "-0.779%",
+    "volume": "254851",
+    "marketCap": "430012029.00",
     "country": "Israel",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50682,11 +50696,11 @@
   {
     "symbol": "UROY",
     "name": "Uranium Royalty Corp. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.08",
-    "pctchange": "3.571%",
-    "volume": "1856411",
-    "marketCap": "309933716.00",
+    "lastsale": "$2.39",
+    "netchange": "0.07",
+    "pctchange": "3.017%",
+    "volume": "1937183",
+    "marketCap": "319285164.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50696,11 +50710,11 @@
   {
     "symbol": "USAP",
     "name": "Universal Stainless & Alloy Products Inc. Common Stock",
-    "lastsale": "$44.45",
-    "netchange": "-0.08",
-    "pctchange": "-0.18%",
-    "volume": "149802",
-    "marketCap": "413832567.00",
+    "lastsale": "$44.58",
+    "netchange": "0.13",
+    "pctchange": "0.292%",
+    "volume": "210944",
+    "marketCap": "415042876.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -50710,11 +50724,11 @@
   {
     "symbol": "USAU",
     "name": "U.S. Gold Corp. Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.55",
-    "pctchange": "-7.565%",
-    "volume": "178630",
-    "marketCap": "82811340.00",
+    "lastsale": "$6.89",
+    "netchange": "0.17",
+    "pctchange": "2.53%",
+    "volume": "117847",
+    "marketCap": "84906269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -50724,11 +50738,11 @@
   {
     "symbol": "USCB",
     "name": "USCB Financial Holdings Inc. Class A Common Stock",
-    "lastsale": "$18.20",
-    "netchange": "0.22",
-    "pctchange": "1.224%",
-    "volume": "31819",
-    "marketCap": "361099502.00",
+    "lastsale": "$18.78",
+    "netchange": "0.58",
+    "pctchange": "3.187%",
+    "volume": "26688",
+    "marketCap": "372607069.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -50738,11 +50752,11 @@
   {
     "symbol": "USEA",
     "name": "United Maritime Corporation Common Stock",
-    "lastsale": "$1.865",
-    "netchange": "0.045",
-    "pctchange": "2.473%",
-    "volume": "35305",
-    "marketCap": "16808230.00",
+    "lastsale": "$1.855",
+    "netchange": "-0.01",
+    "pctchange": "-0.536%",
+    "volume": "39781",
+    "marketCap": "16718106.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -50752,11 +50766,11 @@
   {
     "symbol": "USEG",
     "name": "U.S. Energy Corp. Common Stock (DE)",
-    "lastsale": "$2.32",
-    "netchange": "0.10",
-    "pctchange": "4.505%",
-    "volume": "207108",
-    "marketCap": "64879062.00",
+    "lastsale": "$3.79",
+    "netchange": "1.47",
+    "pctchange": "63.362%",
+    "volume": "107517562",
+    "marketCap": "105987778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -50766,11 +50780,11 @@
   {
     "symbol": "USGO",
     "name": "U.S. GoldMining Inc. Common stock",
-    "lastsale": "$9.69",
-    "netchange": "0.66",
-    "pctchange": "7.309%",
-    "volume": "30143",
-    "marketCap": "120588252.00",
+    "lastsale": "$9.37",
+    "netchange": "-0.32",
+    "pctchange": "-3.302%",
+    "volume": "17173",
+    "marketCap": "116605977.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50780,11 +50794,11 @@
   {
     "symbol": "USGOW",
     "name": "U.S. GoldMining Inc. Warrant",
-    "lastsale": "$1.79",
-    "netchange": "0.19",
-    "pctchange": "11.875%",
-    "volume": "13716",
-    "marketCap": "22275848.00",
+    "lastsale": "$1.85",
+    "netchange": "0.06",
+    "pctchange": "3.352%",
+    "volume": "66383",
+    "marketCap": "23022525.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50794,11 +50808,11 @@
   {
     "symbol": "USIO",
     "name": "Usio Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "0.20",
-    "pctchange": "8.969%",
-    "volume": "278384",
-    "marketCap": "65926712.00",
+    "lastsale": "$2.59",
+    "netchange": "0.16",
+    "pctchange": "6.584%",
+    "volume": "374648",
+    "marketCap": "70267565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50808,11 +50822,11 @@
   {
     "symbol": "USLM",
     "name": "United States Lime & Minerals Inc. Common Stock",
-    "lastsale": "$120.80",
-    "netchange": "-0.73",
-    "pctchange": "-0.601%",
-    "volume": "77147",
-    "marketCap": "3454187816.00",
+    "lastsale": "$118.98",
+    "netchange": "-1.82",
+    "pctchange": "-1.507%",
+    "volume": "130001",
+    "marketCap": "3402146245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -50822,11 +50836,11 @@
   {
     "symbol": "UTHR",
     "name": "United Therapeutics Corporation Common Stock",
-    "lastsale": "$358.93",
-    "netchange": "-7.46",
-    "pctchange": "-2.036%",
-    "volume": "248342",
-    "marketCap": "16024257205.00",
+    "lastsale": "$367.97",
+    "netchange": "9.04",
+    "pctchange": "2.519%",
+    "volume": "655364",
+    "marketCap": "16427843656.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50836,11 +50850,11 @@
   {
     "symbol": "UTMD",
     "name": "Utah Medical Products Inc. Common Stock",
-    "lastsale": "$62.16",
-    "netchange": "0.17",
-    "pctchange": "0.274%",
-    "volume": "15702",
-    "marketCap": "210823099.00",
+    "lastsale": "$62.78",
+    "netchange": "0.62",
+    "pctchange": "0.997%",
+    "volume": "29328",
+    "marketCap": "212925904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -50853,7 +50867,7 @@
     "lastsale": "$2.74",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "208",
+    "volume": "2381",
     "marketCap": "24971730.00",
     "country": "China",
     "ipoyear": "2000",
@@ -50864,11 +50878,11 @@
   {
     "symbol": "UVSP",
     "name": "Univest Financial Corporation Common Stock",
-    "lastsale": "$29.69",
-    "netchange": "0.27",
-    "pctchange": "0.918%",
-    "volume": "70640",
-    "marketCap": "862284562.00",
+    "lastsale": "$30.15",
+    "netchange": "0.46",
+    "pctchange": "1.549%",
+    "volume": "95148",
+    "marketCap": "875644309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50878,11 +50892,11 @@
   {
     "symbol": "UXIN",
     "name": "Uxin Limited ADS",
-    "lastsale": "$4.53",
-    "netchange": "-0.16",
-    "pctchange": "-3.412%",
-    "volume": "53269",
-    "marketCap": "851393464.00",
+    "lastsale": "$4.51",
+    "netchange": "-0.02",
+    "pctchange": "-0.442%",
+    "volume": "28573",
+    "marketCap": "847634552.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -50892,11 +50906,11 @@
   {
     "symbol": "VABK",
     "name": "Virginia National Bankshares Corporation Common Stock",
-    "lastsale": "$35.54",
-    "netchange": "0.43",
-    "pctchange": "1.225%",
-    "volume": "6194",
-    "marketCap": "190882212.00",
+    "lastsale": "$35.83",
+    "netchange": "0.29",
+    "pctchange": "0.816%",
+    "volume": "10782",
+    "marketCap": "192439777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50906,10 +50920,10 @@
   {
     "symbol": "VACH",
     "name": "Voyager Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.11",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "100120",
+    "lastsale": "$10.07",
+    "netchange": "-0.04",
+    "pctchange": "-0.396%",
+    "volume": "11429",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -50923,7 +50937,7 @@
     "lastsale": "$0.1425",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "22",
+    "volume": "31",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -50934,11 +50948,11 @@
   {
     "symbol": "VALN",
     "name": "Valneva SE American Depositary Shares",
-    "lastsale": "$4.37",
-    "netchange": "0.06",
-    "pctchange": "1.392%",
-    "volume": "46649",
-    "marketCap": "303523030.00",
+    "lastsale": "$4.71",
+    "netchange": "0.34",
+    "pctchange": "7.78%",
+    "volume": "41285",
+    "marketCap": "327138094.00",
     "country": "France",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50948,11 +50962,11 @@
   {
     "symbol": "VALU",
     "name": "Value Line Inc. Common Stock",
-    "lastsale": "$45.90",
-    "netchange": "-0.64",
-    "pctchange": "-1.375%",
-    "volume": "8739",
-    "marketCap": "432271237.00",
+    "lastsale": "$46.48",
+    "netchange": "0.58",
+    "pctchange": "1.264%",
+    "volume": "10128",
+    "marketCap": "437733488.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Investment Managers",
@@ -50963,9 +50977,9 @@
     "symbol": "VANI",
     "name": "Vivani Medical Inc. Common Stock (DE)",
     "lastsale": "$1.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.826%",
-    "volume": "66728",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59738",
     "marketCap": "71081627.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -50979,7 +50993,7 @@
     "lastsale": "$77.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2298",
+    "volume": "383",
     "marketCap": "116275033.00",
     "country": "United States",
     "ipoyear": "",
@@ -50990,11 +51004,11 @@
   {
     "symbol": "VBNK",
     "name": "VersaBank Common Shares",
-    "lastsale": "$13.31",
-    "netchange": "0.01",
-    "pctchange": "0.075%",
-    "volume": "83717",
-    "marketCap": "346094300.00",
+    "lastsale": "$13.71",
+    "netchange": "0.40",
+    "pctchange": "3.005%",
+    "volume": "52709",
+    "marketCap": "356495331.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -51004,11 +51018,11 @@
   {
     "symbol": "VBTX",
     "name": "Veritex Holdings Inc. Common Stock",
-    "lastsale": "$26.35",
-    "netchange": "0.14",
-    "pctchange": "0.534%",
-    "volume": "344112",
-    "marketCap": "1435650001.00",
+    "lastsale": "$26.81",
+    "netchange": "0.46",
+    "pctchange": "1.746%",
+    "volume": "300509",
+    "marketCap": "1460712582.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -51018,11 +51032,11 @@
   {
     "symbol": "VC",
     "name": "Visteon Corporation Common Stock",
-    "lastsale": "$84.03",
-    "netchange": "-0.26",
-    "pctchange": "-0.308%",
-    "volume": "211444",
-    "marketCap": "2320815159.00",
+    "lastsale": "$86.99",
+    "netchange": "2.96",
+    "pctchange": "3.523%",
+    "volume": "301372",
+    "marketCap": "2402567067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -51032,11 +51046,11 @@
   {
     "symbol": "VCEL",
     "name": "Vericel Corporation Common Stock",
-    "lastsale": "$59.07",
-    "netchange": "2.72",
-    "pctchange": "4.827%",
-    "volume": "291424",
-    "marketCap": "2915601161.00",
+    "lastsale": "$59.56",
+    "netchange": "0.49",
+    "pctchange": "0.83%",
+    "volume": "382430",
+    "marketCap": "2939786780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51046,10 +51060,10 @@
   {
     "symbol": "VCIC",
     "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "52032",
+    "lastsale": "$10.07",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "1140",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51061,9 +51075,9 @@
     "symbol": "VCICU",
     "name": "Vine Hill Capital Investment Corp. Unit",
     "lastsale": "$10.11",
-    "netchange": "-0.0132",
-    "pctchange": "-0.13%",
-    "volume": "115",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "393",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51075,9 +51089,9 @@
     "symbol": "VCICW",
     "name": "Vine Hill Capital Investment Corp. Warrant",
     "lastsale": "$0.17",
-    "netchange": "0.005",
-    "pctchange": "3.03%",
-    "volume": "144",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51088,11 +51102,11 @@
   {
     "symbol": "VCIG",
     "name": "VCI Global Limited Ordinary Share",
-    "lastsale": "$1.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7028264",
-    "marketCap": "4016176.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.03",
+    "pctchange": "-2.308%",
+    "volume": "10563026",
+    "marketCap": "3923495.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -51102,11 +51116,11 @@
   {
     "symbol": "VCSA",
     "name": "Vacasa Inc. Class A Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80097",
-    "marketCap": "114085731.00",
+    "lastsale": "$5.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.20%",
+    "volume": "262392",
+    "marketCap": "113858015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -51116,11 +51130,11 @@
   {
     "symbol": "VCTR",
     "name": "Victory Capital Holdings Inc. Class A Common Stock",
-    "lastsale": "$66.18",
-    "netchange": "0.60",
-    "pctchange": "0.915%",
-    "volume": "186448",
-    "marketCap": "4303950716.00",
+    "lastsale": "$67.58",
+    "netchange": "1.40",
+    "pctchange": "2.115%",
+    "volume": "227817",
+    "marketCap": "4394998328.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -51130,11 +51144,11 @@
   {
     "symbol": "VCYT",
     "name": "Veracyte Inc. Common Stock",
-    "lastsale": "$40.58",
-    "netchange": "-0.52",
-    "pctchange": "-1.265%",
-    "volume": "2571951",
-    "marketCap": "3144934945.00",
+    "lastsale": "$43.60",
+    "netchange": "3.02",
+    "pctchange": "7.442%",
+    "volume": "666261",
+    "marketCap": "3378983824.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical Specialities",
@@ -51144,11 +51158,11 @@
   {
     "symbol": "VECO",
     "name": "Veeco Instruments Inc. Common Stock",
-    "lastsale": "$27.41",
-    "netchange": "0.44",
-    "pctchange": "1.631%",
-    "volume": "367396",
-    "marketCap": "1556291613.00",
+    "lastsale": "$27.15",
+    "netchange": "-0.26",
+    "pctchange": "-0.949%",
+    "volume": "595519",
+    "marketCap": "1541529270.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -51158,11 +51172,11 @@
   {
     "symbol": "VEEA",
     "name": "Veea Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.05",
-    "pctchange": "-1.348%",
-    "volume": "15622",
-    "marketCap": "130613531.00",
+    "lastsale": "$3.54",
+    "netchange": "-0.12",
+    "pctchange": "-3.279%",
+    "volume": "31360",
+    "marketCap": "126331120.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51172,11 +51186,11 @@
   {
     "symbol": "VEEAW",
     "name": "Veea Inc. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15",
-    "marketCap": "4639278.00",
+    "lastsale": "$0.1025",
+    "netchange": "-0.0275",
+    "pctchange": "-21.154%",
+    "volume": "4210",
+    "marketCap": "3657893.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51186,11 +51200,11 @@
   {
     "symbol": "VEEE",
     "name": "Twin Vee PowerCats Co. Common Stock",
-    "lastsale": "$0.486",
-    "netchange": "0.1029",
-    "pctchange": "26.86%",
-    "volume": "4590538",
-    "marketCap": "4626720.00",
+    "lastsale": "$0.437",
+    "netchange": "-0.049",
+    "pctchange": "-10.082%",
+    "volume": "1253137",
+    "marketCap": "4160240.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -51200,11 +51214,11 @@
   {
     "symbol": "VEON",
     "name": "VEON Ltd. ADS",
-    "lastsale": "$46.00",
-    "netchange": "0.10",
-    "pctchange": "0.218%",
-    "volume": "206622",
-    "marketCap": "3402510842.00",
+    "lastsale": "$45.69",
+    "netchange": "-0.31",
+    "pctchange": "-0.674%",
+    "volume": "176586",
+    "marketCap": "3379580878.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51214,11 +51228,11 @@
   {
     "symbol": "VERA",
     "name": "Vera Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$33.37",
-    "netchange": "0.59",
-    "pctchange": "1.80%",
-    "volume": "1045382",
-    "marketCap": "2113090279.00",
+    "lastsale": "$33.70",
+    "netchange": "0.33",
+    "pctchange": "0.989%",
+    "volume": "1015876",
+    "marketCap": "2133986886.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51228,11 +51242,11 @@
   {
     "symbol": "VERB",
     "name": "Verb Technology Company Inc. Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "-0.10",
-    "pctchange": "-1.715%",
-    "volume": "36019",
-    "marketCap": "5690297.00",
+    "lastsale": "$6.07",
+    "netchange": "0.34",
+    "pctchange": "5.934%",
+    "volume": "58489",
+    "marketCap": "6027941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -51242,11 +51256,11 @@
   {
     "symbol": "VERI",
     "name": "Veritone Inc. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "0.01",
-    "pctchange": "0.37%",
-    "volume": "508050",
-    "marketCap": "103635175.00",
+    "lastsale": "$2.985",
+    "netchange": "0.275",
+    "pctchange": "10.148%",
+    "volume": "1089202",
+    "marketCap": "114151660.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -51256,11 +51270,11 @@
   {
     "symbol": "VERO",
     "name": "Venus Concept Inc. Common Stock",
-    "lastsale": "$0.3627",
-    "netchange": "-0.0073",
-    "pctchange": "-1.973%",
-    "volume": "178288",
-    "marketCap": "2631489.00",
+    "lastsale": "$0.338",
+    "netchange": "-0.0247",
+    "pctchange": "-6.81%",
+    "volume": "80952",
+    "marketCap": "2452284.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -51270,11 +51284,11 @@
   {
     "symbol": "VERU",
     "name": "Veru Inc. Common Stock",
-    "lastsale": "$0.9754",
-    "netchange": "0.1317",
-    "pctchange": "15.61%",
-    "volume": "4911956",
-    "marketCap": "142782876.00",
+    "lastsale": "$1.09",
+    "netchange": "0.1146",
+    "pctchange": "11.749%",
+    "volume": "6568653",
+    "marketCap": "159558473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51284,11 +51298,11 @@
   {
     "symbol": "VERV",
     "name": "Verve Therapeutics Inc. Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "0.04",
-    "pctchange": "0.656%",
-    "volume": "1645777",
-    "marketCap": "519835978.00",
+    "lastsale": "$6.57",
+    "netchange": "0.43",
+    "pctchange": "7.003%",
+    "volume": "2125269",
+    "marketCap": "556241429.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51298,11 +51312,11 @@
   {
     "symbol": "VERX",
     "name": "Vertex Inc. Class A Common Stock",
-    "lastsale": "$56.40",
-    "netchange": "0.55",
-    "pctchange": "0.985%",
-    "volume": "595431",
-    "marketCap": "8796141744.00",
+    "lastsale": "$57.00",
+    "netchange": "0.60",
+    "pctchange": "1.064%",
+    "volume": "581269",
+    "marketCap": "8889717720.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -51312,11 +51326,11 @@
   {
     "symbol": "VFF",
     "name": "Village Farms International Inc. Common Shares",
-    "lastsale": "$0.7273",
-    "netchange": "0.0104",
-    "pctchange": "1.451%",
-    "volume": "294446",
-    "marketCap": "81259740.00",
+    "lastsale": "$0.7672",
+    "netchange": "0.0399",
+    "pctchange": "5.486%",
+    "volume": "712529",
+    "marketCap": "85717686.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -51326,11 +51340,11 @@
   {
     "symbol": "VFS",
     "name": "VinFast Auto Ltd. Ordinary Shares",
-    "lastsale": "$4.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "747636",
-    "marketCap": "9631688612.00",
+    "lastsale": "$4.08",
+    "netchange": "-0.04",
+    "pctchange": "-0.971%",
+    "volume": "576382",
+    "marketCap": "9538177072.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -51340,11 +51354,11 @@
   {
     "symbol": "VFSWW",
     "name": "VinFast Auto Ltd. Warrant",
-    "lastsale": "$0.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1135",
-    "marketCap": "1028626939.00",
+    "lastsale": "$0.4389",
+    "netchange": "-0.0011",
+    "pctchange": "-0.25%",
+    "volume": "75463",
+    "marketCap": "1026055372.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "",
@@ -51354,11 +51368,11 @@
   {
     "symbol": "VGAS",
     "name": "Verde Clean Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "0.08",
-    "pctchange": "2.073%",
-    "volume": "5601",
-    "marketCap": "126275507.00",
+    "lastsale": "$3.87",
+    "netchange": "-0.07",
+    "pctchange": "-1.777%",
+    "volume": "11337",
+    "marketCap": "124032033.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51368,11 +51382,11 @@
   {
     "symbol": "VGASW",
     "name": "Verde Clean Fuels Inc. Warrant",
-    "lastsale": "$0.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11501",
-    "marketCap": "9935383.00",
+    "lastsale": "$0.32",
+    "netchange": "0.01",
+    "pctchange": "3.226%",
+    "volume": "59492",
+    "marketCap": "10255879.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51382,11 +51396,11 @@
   {
     "symbol": "VIASP",
     "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.15",
-    "netchange": "-0.07",
-    "pctchange": "-0.301%",
-    "volume": "10612",
-    "marketCap": "169535066.00",
+    "lastsale": "$23.20",
+    "netchange": "0.05",
+    "pctchange": "0.216%",
+    "volume": "6885",
+    "marketCap": "169901233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -51396,11 +51410,11 @@
   {
     "symbol": "VIAV",
     "name": "Viavi Solutions Inc. Common Stock",
-    "lastsale": "$10.22",
-    "netchange": "0.18",
-    "pctchange": "1.793%",
-    "volume": "1147746",
-    "marketCap": "2266931200.00",
+    "lastsale": "$10.41",
+    "netchange": "0.19",
+    "pctchange": "1.859%",
+    "volume": "1303136",
+    "marketCap": "2309075714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -51410,11 +51424,11 @@
   {
     "symbol": "VICR",
     "name": "Vicor Corporation Common Stock",
-    "lastsale": "$51.54",
-    "netchange": "3.16",
-    "pctchange": "6.532%",
-    "volume": "327204",
-    "marketCap": "2326185280.00",
+    "lastsale": "$56.60",
+    "netchange": "5.06",
+    "pctchange": "9.818%",
+    "volume": "389220",
+    "marketCap": "2554561251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51424,11 +51438,11 @@
   {
     "symbol": "VIGL",
     "name": "Vigil Neuroscience Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "0.04",
-    "pctchange": "2.116%",
-    "volume": "51001",
-    "marketCap": "78897406.00",
+    "lastsale": "$2.08",
+    "netchange": "0.15",
+    "pctchange": "7.772%",
+    "volume": "141054",
+    "marketCap": "85029329.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51438,11 +51452,11 @@
   {
     "symbol": "VINC",
     "name": "Vincerx Pharma Inc. Common Stock",
-    "lastsale": "$0.1523",
-    "netchange": "0.0122",
-    "pctchange": "8.708%",
-    "volume": "2696274",
-    "marketCap": "5110564.00",
+    "lastsale": "$0.1475",
+    "netchange": "-0.0048",
+    "pctchange": "-3.152%",
+    "volume": "2715511",
+    "marketCap": "4949496.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51452,11 +51466,11 @@
   {
     "symbol": "VINP",
     "name": "Vinci Partners Investments Ltd. Class A Common Shares",
-    "lastsale": "$9.76",
-    "netchange": "0.08",
-    "pctchange": "0.826%",
-    "volume": "50492",
-    "marketCap": "633091809.00",
+    "lastsale": "$9.91",
+    "netchange": "0.15",
+    "pctchange": "1.537%",
+    "volume": "73778",
+    "marketCap": "642821703.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -51466,11 +51480,11 @@
   {
     "symbol": "VIOT",
     "name": "Viomi Technology Co. Ltd American Depositary Shares",
-    "lastsale": "$1.40",
-    "netchange": "-0.037",
-    "pctchange": "-2.575%",
-    "volume": "123321",
-    "marketCap": "95511311.00",
+    "lastsale": "$1.34",
+    "netchange": "-0.06",
+    "pctchange": "-4.286%",
+    "volume": "125058",
+    "marketCap": "91417969.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -51480,11 +51494,11 @@
   {
     "symbol": "VIR",
     "name": "Vir Biotechnology Inc. Common Stock",
-    "lastsale": "$10.11",
-    "netchange": "0.06",
-    "pctchange": "0.597%",
-    "volume": "1086740",
-    "marketCap": "1392350413.00",
+    "lastsale": "$10.42",
+    "netchange": "0.31",
+    "pctchange": "3.066%",
+    "volume": "1402135",
+    "marketCap": "1435043650.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51494,11 +51508,11 @@
   {
     "symbol": "VIRC",
     "name": "Virco Manufacturing Corporation Common Stock",
-    "lastsale": "$10.05",
-    "netchange": "-0.20",
-    "pctchange": "-1.951%",
-    "volume": "135863",
-    "marketCap": "163708530.00",
+    "lastsale": "$11.35",
+    "netchange": "1.30",
+    "pctchange": "12.935%",
+    "volume": "216562",
+    "marketCap": "184884758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -51508,11 +51522,11 @@
   {
     "symbol": "VIRT",
     "name": "Virtu Financial Inc. Class A Common Stock",
-    "lastsale": "$37.26",
-    "netchange": "0.33",
-    "pctchange": "0.894%",
-    "volume": "662864",
-    "marketCap": "5761164189.00",
+    "lastsale": "$37.16",
+    "netchange": "-0.10",
+    "pctchange": "-0.268%",
+    "volume": "686083",
+    "marketCap": "5745702128.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51522,11 +51536,11 @@
   {
     "symbol": "VIRX",
     "name": "Viracta Therapeutics Inc. Common Stock",
-    "lastsale": "$0.1689",
-    "netchange": "-0.0109",
-    "pctchange": "-6.062%",
-    "volume": "1381961",
-    "marketCap": "6712799.00",
+    "lastsale": "$0.1667",
+    "netchange": "-0.0022",
+    "pctchange": "-1.303%",
+    "volume": "496032",
+    "marketCap": "6625362.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51536,11 +51550,11 @@
   {
     "symbol": "VISL",
     "name": "Vislink Technologies Inc. Common Stock",
-    "lastsale": "$3.80",
-    "netchange": "-0.18",
-    "pctchange": "-4.523%",
-    "volume": "11362",
-    "marketCap": "9364792.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.263%",
+    "volume": "35955",
+    "marketCap": "9340148.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -51550,11 +51564,11 @@
   {
     "symbol": "VITL",
     "name": "Vital Farms Inc. Common Stock",
-    "lastsale": "$45.01",
-    "netchange": "1.87",
-    "pctchange": "4.335%",
-    "volume": "1612884",
-    "marketCap": "1970972011.00",
+    "lastsale": "$43.93",
+    "netchange": "-1.08",
+    "pctchange": "-2.399%",
+    "volume": "1606096",
+    "marketCap": "1923679193.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -51564,11 +51578,11 @@
   {
     "symbol": "VIVK",
     "name": "Vivakor Inc. Common Stock",
-    "lastsale": "$1.0254",
-    "netchange": "0.0054",
-    "pctchange": "0.529%",
-    "volume": "12447",
-    "marketCap": "34492685.00",
+    "lastsale": "$1.10",
+    "netchange": "0.0746",
+    "pctchange": "7.275%",
+    "volume": "200400",
+    "marketCap": "37002100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -51578,11 +51592,11 @@
   {
     "symbol": "VKTX",
     "name": "Viking Therapeutics Inc. Common Stock",
-    "lastsale": "$32.65",
-    "netchange": "0.09",
-    "pctchange": "0.276%",
-    "volume": "4365651",
-    "marketCap": "3638397938.00",
+    "lastsale": "$32.87",
+    "netchange": "0.22",
+    "pctchange": "0.674%",
+    "volume": "7728412",
+    "marketCap": "3662913942.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51592,11 +51606,11 @@
   {
     "symbol": "VLCN",
     "name": "Volcon Inc. Common stock",
-    "lastsale": "$3.76",
-    "netchange": "0.06",
-    "pctchange": "1.622%",
-    "volume": "14252",
-    "marketCap": "2108992.00",
+    "lastsale": "$3.64",
+    "netchange": "-0.12",
+    "pctchange": "-3.191%",
+    "volume": "16570",
+    "marketCap": "2041683.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -51606,11 +51620,11 @@
   {
     "symbol": "VLGEA",
     "name": "Village Super Market Inc. Class A Common Stock",
-    "lastsale": "$32.05",
-    "netchange": "-0.39",
-    "pctchange": "-1.202%",
-    "volume": "39643",
-    "marketCap": "473080723.00",
+    "lastsale": "$32.68",
+    "netchange": "0.63",
+    "pctchange": "1.966%",
+    "volume": "25715",
+    "marketCap": "482379970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -51620,11 +51634,11 @@
   {
     "symbol": "VLY",
     "name": "Valley National Bancorp Common Stock",
-    "lastsale": "$9.59",
-    "netchange": "0.18",
-    "pctchange": "1.913%",
-    "volume": "8177587",
-    "marketCap": "4884839254.00",
+    "lastsale": "$9.84",
+    "netchange": "0.25",
+    "pctchange": "2.607%",
+    "volume": "8693103",
+    "marketCap": "5012181258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51634,10 +51648,10 @@
   {
     "symbol": "VLYPN",
     "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$25.90",
-    "netchange": "0.31",
-    "pctchange": "1.211%",
-    "volume": "20708",
+    "lastsale": "$25.97",
+    "netchange": "0.07",
+    "pctchange": "0.27%",
+    "volume": "21510",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -51648,11 +51662,11 @@
   {
     "symbol": "VLYPO",
     "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.0433",
-    "netchange": "-0.1267",
-    "pctchange": "-0.503%",
-    "volume": "4295",
-    "marketCap": "12756255985.00",
+    "lastsale": "$25.175",
+    "netchange": "0.1317",
+    "pctchange": "0.526%",
+    "volume": "5847",
+    "marketCap": "12823339752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51662,11 +51676,11 @@
   {
     "symbol": "VLYPP",
     "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.18",
-    "netchange": "0.105",
-    "pctchange": "0.419%",
-    "volume": "2429",
-    "marketCap": "12825886593.00",
+    "lastsale": "$25.125",
+    "netchange": "-0.055",
+    "pctchange": "-0.218%",
+    "volume": "5730",
+    "marketCap": "12797871352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51676,11 +51690,11 @@
   {
     "symbol": "VMAR",
     "name": "Vision Marine Technologies Inc. Common Shares",
-    "lastsale": "$1.91",
-    "netchange": "0.08",
-    "pctchange": "4.372%",
-    "volume": "1230109",
-    "marketCap": "5444816.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.07",
+    "pctchange": "-3.665%",
+    "volume": "984447",
+    "marketCap": "5245268.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -51690,10 +51704,10 @@
   {
     "symbol": "VMCA",
     "name": "Valuence Merger Corp. I Class A Ordinary Shares",
-    "lastsale": "$11.64",
-    "netchange": "0.04",
-    "pctchange": "0.345%",
-    "volume": "225",
+    "lastsale": "$11.5701",
+    "netchange": "-0.0699",
+    "pctchange": "-0.601%",
+    "volume": "9729",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -51704,10 +51718,10 @@
   {
     "symbol": "VMCAW",
     "name": "Valuence Merger Corp. I Warrant",
-    "lastsale": "$0.079",
-    "netchange": "-0.001",
-    "pctchange": "-1.25%",
-    "volume": "841",
+    "lastsale": "$0.08",
+    "netchange": "0.001",
+    "pctchange": "1.266%",
+    "volume": "1846",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -51718,11 +51732,11 @@
   {
     "symbol": "VMD",
     "name": "Viemed Healthcare Inc. Common Shares",
-    "lastsale": "$8.15",
-    "netchange": "-0.02",
-    "pctchange": "-0.245%",
-    "volume": "150583",
-    "marketCap": "316430262.00",
+    "lastsale": "$8.31",
+    "netchange": "0.16",
+    "pctchange": "1.963%",
+    "volume": "121332",
+    "marketCap": "322642390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -51732,11 +51746,11 @@
   {
     "symbol": "VMEO",
     "name": "Vimeo Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "810831",
-    "marketCap": "1038226722.00",
+    "lastsale": "$6.35",
+    "netchange": "0.09",
+    "pctchange": "1.438%",
+    "volume": "1252936",
+    "marketCap": "1053153304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -51746,11 +51760,11 @@
   {
     "symbol": "VNDA",
     "name": "Vanda Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.08",
-    "pctchange": "-1.802%",
-    "volume": "330149",
-    "marketCap": "254223508.00",
+    "lastsale": "$4.51",
+    "netchange": "0.15",
+    "pctchange": "3.44%",
+    "volume": "489339",
+    "marketCap": "262969729.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51760,11 +51774,11 @@
   {
     "symbol": "VNET",
     "name": "VNET Group Inc. American Depositary Shares",
-    "lastsale": "$5.60",
-    "netchange": "-0.04",
-    "pctchange": "-0.709%",
-    "volume": "2361092",
-    "marketCap": "1495010625.00",
+    "lastsale": "$6.30",
+    "netchange": "0.70",
+    "pctchange": "12.50%",
+    "volume": "6083549",
+    "marketCap": "1681886953.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -51774,11 +51788,11 @@
   {
     "symbol": "VNOM",
     "name": "Viper Energy Inc. Class A Common Stock",
-    "lastsale": "$51.37",
-    "netchange": "0.43",
-    "pctchange": "0.844%",
-    "volume": "680445",
-    "marketCap": "9678549525.00",
+    "lastsale": "$50.20",
+    "netchange": "-1.17",
+    "pctchange": "-2.278%",
+    "volume": "835637",
+    "marketCap": "9458111469.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -51788,11 +51802,11 @@
   {
     "symbol": "VOD",
     "name": "Vodafone Group Plc American Depositary Shares",
-    "lastsale": "$8.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7122188",
-    "marketCap": "21631558436.00",
+    "lastsale": "$8.55",
+    "netchange": "0.07",
+    "pctchange": "0.825%",
+    "volume": "8231110",
+    "marketCap": "21810120829.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51802,11 +51816,11 @@
   {
     "symbol": "VOR",
     "name": "Vor Biopharma Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.03",
-    "pctchange": "-2.206%",
-    "volume": "354717",
-    "marketCap": "91335904.00",
+    "lastsale": "$1.36",
+    "netchange": "0.03",
+    "pctchange": "2.256%",
+    "volume": "541374",
+    "marketCap": "93396112.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51816,11 +51830,11 @@
   {
     "symbol": "VOXR",
     "name": "Vox Royalty Corp. Common Stock",
-    "lastsale": "$2.40",
+    "lastsale": "$2.44",
     "netchange": "0.04",
-    "pctchange": "1.695%",
-    "volume": "63120",
-    "marketCap": "120905839.00",
+    "pctchange": "1.667%",
+    "volume": "89379",
+    "marketCap": "122920937.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -51831,9 +51845,9 @@
     "symbol": "VOXX",
     "name": "VOXX International Corporation Class A Common Stock",
     "lastsale": "$7.32",
-    "netchange": "-0.03",
-    "pctchange": "-0.408%",
-    "volume": "109177",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "185368",
     "marketCap": "164737852.00",
     "country": "United States",
     "ipoyear": "",
@@ -51844,11 +51858,11 @@
   {
     "symbol": "VRA",
     "name": "Vera Bradley Inc. Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.13",
-    "pctchange": "-3.325%",
-    "volume": "167507",
-    "marketCap": "104806023.00",
+    "lastsale": "$3.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.265%",
+    "volume": "152802",
+    "marketCap": "104528758.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Apparel",
@@ -51858,11 +51872,11 @@
   {
     "symbol": "VRAR",
     "name": "The Glimpse Group Inc. Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "-0.03",
-    "pctchange": "-1.515%",
-    "volume": "336600",
-    "marketCap": "35439723.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.02",
+    "pctchange": "-1.026%",
+    "volume": "560643",
+    "marketCap": "35076239.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -51872,11 +51886,11 @@
   {
     "symbol": "VRAX",
     "name": "Virax Biolabs Group Limited Ordinary Shares",
-    "lastsale": "$2.18",
-    "netchange": "0.04",
-    "pctchange": "1.869%",
-    "volume": "265313",
-    "marketCap": "9461200.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.09",
+    "pctchange": "-4.128%",
+    "volume": "122734",
+    "marketCap": "9070600.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -51886,11 +51900,11 @@
   {
     "symbol": "VRCA",
     "name": "Verrica Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.6773",
-    "netchange": "0.0371",
-    "pctchange": "5.795%",
-    "volume": "181775",
-    "marketCap": "30885418.00",
+    "lastsale": "$0.712",
+    "netchange": "0.0347",
+    "pctchange": "5.123%",
+    "volume": "638924",
+    "marketCap": "32467766.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51900,11 +51914,11 @@
   {
     "symbol": "VRDN",
     "name": "Viridian Therapeutics Inc. Common Stock",
-    "lastsale": "$18.13",
-    "netchange": "1.07",
-    "pctchange": "6.272%",
-    "volume": "1179721",
-    "marketCap": "1436127103.00",
+    "lastsale": "$18.41",
+    "netchange": "0.28",
+    "pctchange": "1.544%",
+    "volume": "697659",
+    "marketCap": "1458306672.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -51914,11 +51928,11 @@
   {
     "symbol": "VREX",
     "name": "Varex Imaging Corporation Common Stock",
-    "lastsale": "$13.52",
-    "netchange": "-0.15",
-    "pctchange": "-1.097%",
-    "volume": "308442",
-    "marketCap": "555672000.00",
+    "lastsale": "$13.91",
+    "netchange": "0.39",
+    "pctchange": "2.885%",
+    "volume": "347558",
+    "marketCap": "571701000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51928,11 +51942,11 @@
   {
     "symbol": "VRME",
     "name": "VerifyMe Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "-0.70",
-    "pctchange": "-16.279%",
-    "volume": "2297764",
-    "marketCap": "37798348.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.60",
+    "pctchange": "-16.667%",
+    "volume": "3228130",
+    "marketCap": "31498623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -51942,11 +51956,11 @@
   {
     "symbol": "VRMEW",
     "name": "VerifyMe Inc. Warrant",
-    "lastsale": "$0.27",
-    "netchange": "-0.077",
-    "pctchange": "-22.19%",
-    "volume": "59168",
-    "marketCap": "2834876.00",
+    "lastsale": "$0.208",
+    "netchange": "-0.062",
+    "pctchange": "-22.963%",
+    "volume": "54698",
+    "marketCap": "2183905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -51956,11 +51970,11 @@
   {
     "symbol": "VRNA",
     "name": "Verona Pharma plc American Depositary Share",
-    "lastsale": "$51.89",
-    "netchange": "-1.75",
-    "pctchange": "-3.262%",
-    "volume": "2018665",
-    "marketCap": "4246219411.00",
+    "lastsale": "$53.50",
+    "netchange": "1.61",
+    "pctchange": "3.103%",
+    "volume": "1546132",
+    "marketCap": "4377967595.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51970,11 +51984,11 @@
   {
     "symbol": "VRNS",
     "name": "Varonis Systems Inc. Common Stock",
-    "lastsale": "$44.19",
-    "netchange": "-1.69",
-    "pctchange": "-3.684%",
-    "volume": "2419146",
-    "marketCap": "4970089999.00",
+    "lastsale": "$45.48",
+    "netchange": "1.29",
+    "pctchange": "2.919%",
+    "volume": "1783543",
+    "marketCap": "5115177487.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -51984,11 +51998,11 @@
   {
     "symbol": "VRNT",
     "name": "Verint Systems Inc. Common Stock",
-    "lastsale": "$24.43",
-    "netchange": "0.07",
-    "pctchange": "0.287%",
-    "volume": "468251",
-    "marketCap": "1521614879.00",
+    "lastsale": "$24.72",
+    "netchange": "0.29",
+    "pctchange": "1.187%",
+    "volume": "487364",
+    "marketCap": "1539677438.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "EDP Services",
@@ -51998,11 +52012,11 @@
   {
     "symbol": "VRPX",
     "name": "Virpax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.304",
-    "netchange": "-0.0064",
-    "pctchange": "-2.062%",
-    "volume": "296153",
-    "marketCap": "1485825.00",
+    "lastsale": "$0.2936",
+    "netchange": "-0.0104",
+    "pctchange": "-3.421%",
+    "volume": "443755",
+    "marketCap": "1434994.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52012,11 +52026,11 @@
   {
     "symbol": "VRRM",
     "name": "Verra Mobility Corporation Class A Common Stock",
-    "lastsale": "$25.48",
-    "netchange": "0.25",
-    "pctchange": "0.991%",
-    "volume": "786568",
-    "marketCap": "4199209920.00",
+    "lastsale": "$26.08",
+    "netchange": "0.60",
+    "pctchange": "2.355%",
+    "volume": "1133306",
+    "marketCap": "4298092415.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -52026,11 +52040,11 @@
   {
     "symbol": "VRSK",
     "name": "Verisk Analytics Inc. Common Stock",
-    "lastsale": "$278.55",
-    "netchange": "0.08",
-    "pctchange": "0.029%",
-    "volume": "670741",
-    "marketCap": "39334222101.00",
+    "lastsale": "$280.06",
+    "netchange": "1.51",
+    "pctchange": "0.542%",
+    "volume": "684279",
+    "marketCap": "39547450158.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "EDP Services",
@@ -52040,11 +52054,11 @@
   {
     "symbol": "VRSN",
     "name": "VeriSign Inc. Common Stock",
-    "lastsale": "$209.72",
-    "netchange": "-0.965",
-    "pctchange": "-0.458%",
-    "volume": "503275",
-    "marketCap": "20154092000.00",
+    "lastsale": "$210.42",
+    "netchange": "0.70",
+    "pctchange": "0.334%",
+    "volume": "781120",
+    "marketCap": "20221362000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -52054,11 +52068,11 @@
   {
     "symbol": "VRTX",
     "name": "Vertex Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$422.00",
-    "netchange": "5.04",
-    "pctchange": "1.209%",
-    "volume": "1771828",
-    "marketCap": "108677360380.00",
+    "lastsale": "$427.89",
+    "netchange": "5.89",
+    "pctchange": "1.396%",
+    "volume": "1561086",
+    "marketCap": "110194207898.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52068,11 +52082,11 @@
   {
     "symbol": "VS",
     "name": "Versus Systems Inc. Common Shares",
-    "lastsale": "$2.76",
-    "netchange": "0.84",
-    "pctchange": "43.75%",
-    "volume": "65212611",
-    "marketCap": "6916601.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.19",
+    "pctchange": "-6.884%",
+    "volume": "1024168",
+    "marketCap": "6440459.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52082,11 +52096,11 @@
   {
     "symbol": "VSAT",
     "name": "ViaSat Inc. Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "0.42",
-    "pctchange": "4.959%",
-    "volume": "2768529",
-    "marketCap": "1141426065.00",
+    "lastsale": "$11.81",
+    "netchange": "2.92",
+    "pctchange": "32.846%",
+    "volume": "14198413",
+    "marketCap": "1516337663.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52096,11 +52110,11 @@
   {
     "symbol": "VSEC",
     "name": "VSE Corporation Common Stock",
-    "lastsale": "$103.38",
-    "netchange": "1.60",
-    "pctchange": "1.572%",
-    "volume": "503157",
-    "marketCap": "2110162787.00",
+    "lastsale": "$104.78",
+    "netchange": "1.40",
+    "pctchange": "1.354%",
+    "volume": "254240",
+    "marketCap": "2138739183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -52110,11 +52124,11 @@
   {
     "symbol": "VSEE",
     "name": "VSee Health Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.06",
-    "pctchange": "4.255%",
-    "volume": "72361",
-    "marketCap": "23027224.00",
+    "lastsale": "$1.54",
+    "netchange": "0.07",
+    "pctchange": "4.762%",
+    "volume": "138246",
+    "marketCap": "24123758.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52125,9 +52139,9 @@
     "symbol": "VSEEW",
     "name": "VSee Health Inc. Warrant",
     "lastsale": "$0.0474",
-    "netchange": "-0.0049",
-    "pctchange": "-9.369%",
-    "volume": "619",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "247",
     "marketCap": "742510.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -52138,11 +52152,11 @@
   {
     "symbol": "VSME",
     "name": "VS Media Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "0.12",
-    "pctchange": "11.111%",
-    "volume": "44481",
-    "marketCap": "3903772.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.04",
+    "pctchange": "-3.333%",
+    "volume": "25133",
+    "marketCap": "3773646.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -52152,11 +52166,11 @@
   {
     "symbol": "VSSYW",
     "name": "Versus Systems Inc. Class A Warrants",
-    "lastsale": "$0.0535",
-    "netchange": "0.0071",
-    "pctchange": "15.302%",
-    "volume": "733057",
-    "marketCap": "134072.00",
+    "lastsale": "$0.0689",
+    "netchange": "0.0154",
+    "pctchange": "28.785%",
+    "volume": "36347",
+    "marketCap": "172664.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52166,11 +52180,11 @@
   {
     "symbol": "VSTA",
     "name": "Vasta Platform Limited Class A Ordinary Shares",
-    "lastsale": "$2.43",
-    "netchange": "0.08",
-    "pctchange": "3.404%",
-    "volume": "22912",
-    "marketCap": "196835431.00",
+    "lastsale": "$2.50",
+    "netchange": "0.07",
+    "pctchange": "2.881%",
+    "volume": "30017",
+    "marketCap": "202505588.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -52180,11 +52194,11 @@
   {
     "symbol": "VSTE",
     "name": "Vast Renewables Limited Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.885%",
-    "volume": "245865",
-    "marketCap": "33570324.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.04",
+    "pctchange": "-3.571%",
+    "volume": "167555",
+    "marketCap": "32371384.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52194,11 +52208,11 @@
   {
     "symbol": "VSTEW",
     "name": "Vast Renewables Limited Warrants",
-    "lastsale": "$0.088",
-    "netchange": "0.0032",
-    "pctchange": "3.774%",
-    "volume": "22471",
-    "marketCap": "2637668.00",
+    "lastsale": "$0.089",
+    "netchange": "0.001",
+    "pctchange": "1.136%",
+    "volume": "2688",
+    "marketCap": "2667642.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52208,11 +52222,11 @@
   {
     "symbol": "VSTM",
     "name": "Verastem Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "0.05",
-    "pctchange": "0.947%",
-    "volume": "701252",
-    "marketCap": "237219784.00",
+    "lastsale": "$5.39",
+    "netchange": "0.06",
+    "pctchange": "1.126%",
+    "volume": "823381",
+    "marketCap": "239890175.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52222,11 +52236,11 @@
   {
     "symbol": "VTGN",
     "name": "Vistagen Therapeutics Inc. Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "107706",
-    "marketCap": "81302921.00",
+    "lastsale": "$3.01",
+    "netchange": "0.09",
+    "pctchange": "3.082%",
+    "volume": "214731",
+    "marketCap": "83808833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52236,11 +52250,11 @@
   {
     "symbol": "VTRS",
     "name": "Viatris Inc. Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.353%",
-    "volume": "7721291",
-    "marketCap": "13487599793.00",
+    "lastsale": "$11.33",
+    "netchange": "0.03",
+    "pctchange": "0.265%",
+    "volume": "9799236",
+    "marketCap": "13523407580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52250,11 +52264,11 @@
   {
     "symbol": "VTSI",
     "name": "VirTra Inc. Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.292%",
-    "volume": "53146",
-    "marketCap": "76789178.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.07",
+    "pctchange": "-1.025%",
+    "volume": "41066",
+    "marketCap": "76002173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -52264,11 +52278,11 @@
   {
     "symbol": "VTVT",
     "name": "vTv Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$14.05",
-    "netchange": "0.005",
-    "pctchange": "0.036%",
-    "volume": "2393",
-    "marketCap": "44813964.00",
+    "lastsale": "$13.965",
+    "netchange": "-0.085",
+    "pctchange": "-0.605%",
+    "volume": "2402",
+    "marketCap": "44542848.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52278,11 +52292,11 @@
   {
     "symbol": "VTYX",
     "name": "Ventyx Biosciences Inc. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "0.13",
-    "pctchange": "6.878%",
-    "volume": "2276839",
-    "marketCap": "142835547.00",
+    "lastsale": "$2.08",
+    "netchange": "0.06",
+    "pctchange": "2.97%",
+    "volume": "1466160",
+    "marketCap": "147078187.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52292,11 +52306,11 @@
   {
     "symbol": "VUZI",
     "name": "Vuzix Corporation Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "-0.06",
-    "pctchange": "-1.923%",
-    "volume": "1310494",
-    "marketCap": "225263384.00",
+    "lastsale": "$3.65",
+    "netchange": "0.59",
+    "pctchange": "19.281%",
+    "volume": "3026808",
+    "marketCap": "268696520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52306,11 +52320,11 @@
   {
     "symbol": "VVOS",
     "name": "Vivos Therapeutics Inc. Common Stock",
-    "lastsale": "$5.74",
-    "netchange": "-0.21",
-    "pctchange": "-3.529%",
-    "volume": "625599",
-    "marketCap": "27754622.00",
+    "lastsale": "$5.61",
+    "netchange": "-0.13",
+    "pctchange": "-2.265%",
+    "volume": "238512",
+    "marketCap": "27126033.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -52320,11 +52334,11 @@
   {
     "symbol": "VVPR",
     "name": "VivoPower International PLC Ordinary Shares",
-    "lastsale": "$1.13",
-    "netchange": "-0.06",
-    "pctchange": "-5.042%",
-    "volume": "248343",
-    "marketCap": "5016898.00",
+    "lastsale": "$1.14",
+    "netchange": "0.01",
+    "pctchange": "0.885%",
+    "volume": "169002",
+    "marketCap": "5061296.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -52334,11 +52348,11 @@
   {
     "symbol": "VXRT",
     "name": "Vaxart Inc Common Stock",
-    "lastsale": "$0.74",
-    "netchange": "-0.0015",
-    "pctchange": "-0.202%",
-    "volume": "1022497",
-    "marketCap": "168335060.00",
+    "lastsale": "$0.7645",
+    "netchange": "0.0245",
+    "pctchange": "3.311%",
+    "volume": "1025886",
+    "marketCap": "173908316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52348,11 +52362,11 @@
   {
     "symbol": "VYGR",
     "name": "Voyager Therapeutics Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "0.01",
-    "pctchange": "0.198%",
-    "volume": "211660",
-    "marketCap": "276951721.00",
+    "lastsale": "$5.22",
+    "netchange": "0.15",
+    "pctchange": "2.959%",
+    "volume": "344257",
+    "marketCap": "285145559.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52362,11 +52376,11 @@
   {
     "symbol": "VYNE",
     "name": "VYNE Therapeutics Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.12",
-    "pctchange": "4.651%",
-    "volume": "107519",
-    "marketCap": "39828869.00",
+    "lastsale": "$2.77",
+    "netchange": "0.07",
+    "pctchange": "2.593%",
+    "volume": "183754",
+    "marketCap": "40861469.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52376,11 +52390,11 @@
   {
     "symbol": "WABC",
     "name": "Westamerica Bancorporation Common Stock",
-    "lastsale": "$52.41",
-    "netchange": "1.05",
-    "pctchange": "2.044%",
-    "volume": "139829",
-    "marketCap": "618669128.00",
+    "lastsale": "$52.30",
+    "netchange": "-0.11",
+    "pctchange": "-0.21%",
+    "volume": "125011",
+    "marketCap": "617370643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52390,11 +52404,11 @@
   {
     "symbol": "WAFD",
     "name": "WaFd Inc. Common Stock",
-    "lastsale": "$30.25",
-    "netchange": "-0.76",
-    "pctchange": "-2.451%",
-    "volume": "1302195",
-    "marketCap": "2460914093.00",
+    "lastsale": "$29.88",
+    "netchange": "-0.37",
+    "pctchange": "-1.223%",
+    "volume": "774648",
+    "marketCap": "2430813656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52404,11 +52418,11 @@
   {
     "symbol": "WAFDP",
     "name": "WaFd Inc. Depositary Shares",
-    "lastsale": "$16.93",
-    "netchange": "-0.22",
-    "pctchange": "-1.283%",
-    "volume": "34602",
-    "marketCap": "1377298367.00",
+    "lastsale": "$17.25",
+    "netchange": "0.32",
+    "pctchange": "1.89%",
+    "volume": "8980",
+    "marketCap": "1403331177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52418,11 +52432,11 @@
   {
     "symbol": "WAFU",
     "name": "Wah Fu Education Group Limited Ordinary Shares",
-    "lastsale": "$1.72",
-    "netchange": "0.05",
-    "pctchange": "2.994%",
-    "volume": "48066",
-    "marketCap": "7586161.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.04",
+    "pctchange": "-2.326%",
+    "volume": "35059",
+    "marketCap": "7409739.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -52432,11 +52446,11 @@
   {
     "symbol": "WAI",
     "name": "Top KingWin Ltd Class A Ordinary Shares",
-    "lastsale": "$0.3331",
-    "netchange": "-0.0005",
-    "pctchange": "-0.15%",
-    "volume": "21731",
-    "marketCap": "60946438.00",
+    "lastsale": "$0.3177",
+    "netchange": "-0.0154",
+    "pctchange": "-4.623%",
+    "volume": "57063",
+    "marketCap": "58128740.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -52446,11 +52460,11 @@
   {
     "symbol": "WALD",
     "name": "Waldencast plc Class A Ordinary Share",
-    "lastsale": "$3.01",
-    "netchange": "-0.05",
-    "pctchange": "-1.634%",
-    "volume": "35382",
-    "marketCap": "367789317.00",
+    "lastsale": "$3.03",
+    "netchange": "0.02",
+    "pctchange": "0.664%",
+    "volume": "23656",
+    "marketCap": "370233100.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52463,7 +52477,7 @@
     "lastsale": "$0.141",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "303",
+    "volume": "200",
     "marketCap": "17228669.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -52474,11 +52488,11 @@
   {
     "symbol": "WASH",
     "name": "Washington Trust Bancorp Inc. Common Stock",
-    "lastsale": "$32.83",
-    "netchange": "0.44",
-    "pctchange": "1.358%",
-    "volume": "139538",
-    "marketCap": "560239190.00",
+    "lastsale": "$32.84",
+    "netchange": "0.01",
+    "pctchange": "0.03%",
+    "volume": "126747",
+    "marketCap": "560409838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52488,11 +52502,11 @@
   {
     "symbol": "WATT",
     "name": "Energous Corporation Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "-0.015",
-    "pctchange": "-2.857%",
-    "volume": "1901011",
-    "marketCap": "4481051.00",
+    "lastsale": "$0.505",
+    "netchange": "-0.005",
+    "pctchange": "-0.98%",
+    "volume": "1444340",
+    "marketCap": "4437119.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52502,11 +52516,11 @@
   {
     "symbol": "WAVE",
     "name": "Eco Wave Power Global AB (publ) American Depositary Shares",
-    "lastsale": "$10.37",
-    "netchange": "-0.84",
-    "pctchange": "-7.493%",
-    "volume": "38168",
-    "marketCap": "57546822.00",
+    "lastsale": "$10.50",
+    "netchange": "0.13",
+    "pctchange": "1.254%",
+    "volume": "31859",
+    "marketCap": "58268238.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -52516,10 +52530,10 @@
   {
     "symbol": "WAVS",
     "name": "Western Acquisition Ventures Corp. Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "153",
+    "lastsale": "$11.02",
+    "netchange": "-0.97",
+    "pctchange": "-8.09%",
+    "volume": "5012",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52527,13 +52541,27 @@
     "sector": "Technology",
     "url": "/market-activity/stocks/wavs"
   },
+  {
+    "symbol": "WAVSU",
+    "name": "Western Acquisition Ventures Corp. Unit",
+    "lastsale": "$13.35",
+    "netchange": "0.86",
+    "pctchange": "6.886%",
+    "volume": "2267",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/wavsu"
+  },
   {
     "symbol": "WAVSW",
     "name": "Western Acquisition Ventures Corp. Warrant",
-    "lastsale": "$0.044",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "53",
+    "lastsale": "$0.04",
+    "netchange": "-0.004",
+    "pctchange": "-9.091%",
+    "volume": "89782",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52544,11 +52572,11 @@
   {
     "symbol": "WAY",
     "name": "Waystar Holding Corp. Common Stock",
-    "lastsale": "$37.47",
-    "netchange": "0.11",
-    "pctchange": "0.294%",
-    "volume": "919622",
-    "marketCap": "6448067254.00",
+    "lastsale": "$38.09",
+    "netchange": "0.62",
+    "pctchange": "1.655%",
+    "volume": "1018825",
+    "marketCap": "6554760654.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -52558,11 +52586,11 @@
   {
     "symbol": "WB",
     "name": "Weibo Corporation American Depositary Share",
-    "lastsale": "$9.73",
-    "netchange": "0.36",
-    "pctchange": "3.842%",
-    "volume": "859529",
-    "marketCap": "2360604466.00",
+    "lastsale": "$9.53",
+    "netchange": "-0.20",
+    "pctchange": "-2.055%",
+    "volume": "971753",
+    "marketCap": "2312082277.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -52572,11 +52600,11 @@
   {
     "symbol": "WBA",
     "name": "Walgreens Boots Alliance Inc. Common Stock",
-    "lastsale": "$12.52",
-    "netchange": "-0.41",
-    "pctchange": "-3.171%",
-    "volume": "34078212",
-    "marketCap": "10819201419.00",
+    "lastsale": "$11.37",
+    "netchange": "-1.15",
+    "pctchange": "-9.185%",
+    "volume": "50822237",
+    "marketCap": "9825424931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -52586,11 +52614,11 @@
   {
     "symbol": "WBD",
     "name": "Warner Bros. Discovery Inc. Series A Common Stock ",
-    "lastsale": "$9.52",
-    "netchange": "0.05",
-    "pctchange": "0.528%",
-    "volume": "19351763",
-    "marketCap": "23354131723.00",
+    "lastsale": "$9.77",
+    "netchange": "0.25",
+    "pctchange": "2.626%",
+    "volume": "25849410",
+    "marketCap": "23967422998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -52600,11 +52628,11 @@
   {
     "symbol": "WBTN",
     "name": "WEBTOON Entertainment Inc. Common stock",
-    "lastsale": "$12.85",
-    "netchange": "-0.14",
-    "pctchange": "-1.078%",
-    "volume": "136105",
-    "marketCap": "1648823900.00",
+    "lastsale": "$13.11",
+    "netchange": "0.26",
+    "pctchange": "2.023%",
+    "volume": "162912",
+    "marketCap": "1682185318.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -52614,11 +52642,11 @@
   {
     "symbol": "WBUY",
     "name": "WEBUY GLOBAL LTD. Ordinary Shares",
-    "lastsale": "$0.1298",
-    "netchange": "-0.0052",
-    "pctchange": "-3.852%",
-    "volume": "2333922",
-    "marketCap": "6799132.00",
+    "lastsale": "$0.13",
+    "netchange": "0.0002",
+    "pctchange": "0.154%",
+    "volume": "3678482",
+    "marketCap": "6809608.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -52628,11 +52656,11 @@
   {
     "symbol": "WCT",
     "name": "Wellchange Holdings Company Limited Ordinary shares",
-    "lastsale": "$1.79",
-    "netchange": "0.04",
-    "pctchange": "2.286%",
-    "volume": "1497563",
-    "marketCap": "37769000.00",
+    "lastsale": "$1.82",
+    "netchange": "0.03",
+    "pctchange": "1.676%",
+    "volume": "2989508",
+    "marketCap": "38402000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -52642,11 +52670,11 @@
   {
     "symbol": "WDAY",
     "name": "Workday Inc. Class A Common Stock",
-    "lastsale": "$249.64",
-    "netchange": "-1.06",
-    "pctchange": "-0.423%",
-    "volume": "1578014",
-    "marketCap": "66404240000.00",
+    "lastsale": "$250.72",
+    "netchange": "1.08",
+    "pctchange": "0.433%",
+    "volume": "1665022",
+    "marketCap": "66691520000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52656,11 +52684,11 @@
   {
     "symbol": "WDC",
     "name": "Western Digital Corporation Common Stock",
-    "lastsale": "$65.04",
-    "netchange": "0.79",
-    "pctchange": "1.23%",
-    "volume": "7160490",
-    "marketCap": "22484877783.00",
+    "lastsale": "$67.43",
+    "netchange": "2.39",
+    "pctchange": "3.675%",
+    "volume": "7031388",
+    "marketCap": "23311120986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52670,11 +52698,11 @@
   {
     "symbol": "WDFC",
     "name": "WD-40 Company Common Stock",
-    "lastsale": "$231.78",
-    "netchange": "1.46",
-    "pctchange": "0.634%",
-    "volume": "81927",
-    "marketCap": "3139747275.00",
+    "lastsale": "$233.59",
+    "netchange": "1.81",
+    "pctchange": "0.781%",
+    "volume": "89277",
+    "marketCap": "3164265968.00",
     "country": "United States",
     "ipoyear": "1973",
     "industry": "Major Chemicals",
@@ -52684,11 +52712,11 @@
   {
     "symbol": "WEN",
     "name": "Wendy's Company (The) Common Stock",
-    "lastsale": "$14.60",
-    "netchange": "-0.25",
-    "pctchange": "-1.684%",
-    "volume": "4064760",
-    "marketCap": "2976138241.00",
+    "lastsale": "$14.17",
+    "netchange": "-0.43",
+    "pctchange": "-2.945%",
+    "volume": "7022440",
+    "marketCap": "2888484854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -52698,11 +52726,11 @@
   {
     "symbol": "WERN",
     "name": "Werner Enterprises Inc. Common Stock",
-    "lastsale": "$36.50",
-    "netchange": "-0.93",
-    "pctchange": "-2.485%",
-    "volume": "2462859",
-    "marketCap": "2255984810.00",
+    "lastsale": "$37.16",
+    "netchange": "0.66",
+    "pctchange": "1.808%",
+    "volume": "710784",
+    "marketCap": "2296777959.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -52712,11 +52740,11 @@
   {
     "symbol": "WEST",
     "name": "Westrock Coffee Company Common Stock",
-    "lastsale": "$6.32",
-    "netchange": "0.06",
-    "pctchange": "0.958%",
-    "volume": "168272",
-    "marketCap": "595268918.00",
+    "lastsale": "$6.52",
+    "netchange": "0.20",
+    "pctchange": "3.165%",
+    "volume": "280182",
+    "marketCap": "614106542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -52726,11 +52754,11 @@
   {
     "symbol": "WETH",
     "name": "Wetouch Technology Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.03",
-    "pctchange": "1.84%",
-    "volume": "106309",
-    "marketCap": "19806346.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.05",
+    "pctchange": "-3.012%",
+    "volume": "68261",
+    "marketCap": "19209770.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -52740,11 +52768,11 @@
   {
     "symbol": "WEYS",
     "name": "Weyco Group Inc. Common Stock",
-    "lastsale": "$35.28",
-    "netchange": "0.06",
-    "pctchange": "0.17%",
-    "volume": "15145",
-    "marketCap": "337251928.00",
+    "lastsale": "$35.98",
+    "netchange": "0.70",
+    "pctchange": "1.984%",
+    "volume": "8363",
+    "marketCap": "343943434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -52754,11 +52782,11 @@
   {
     "symbol": "WFCF",
     "name": "Where Food Comes From Inc. Common Stock",
-    "lastsale": "$12.765",
-    "netchange": "-0.735",
-    "pctchange": "-5.444%",
-    "volume": "1195",
-    "marketCap": "67366471.00",
+    "lastsale": "$13.00",
+    "netchange": "0.235",
+    "pctchange": "1.841%",
+    "volume": "2397",
+    "marketCap": "68606668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -52768,11 +52796,11 @@
   {
     "symbol": "WFRD",
     "name": "Weatherford International plc Ordinary Shares",
-    "lastsale": "$73.99",
-    "netchange": "3.75",
-    "pctchange": "5.339%",
-    "volume": "1808217",
-    "marketCap": "5375521184.00",
+    "lastsale": "$73.26",
+    "netchange": "-0.73",
+    "pctchange": "-0.987%",
+    "volume": "1431766",
+    "marketCap": "5322485227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -52782,11 +52810,11 @@
   {
     "symbol": "WGS",
     "name": "GeneDx Holdings Corp. Class A Common Stock",
-    "lastsale": "$69.48",
-    "netchange": "1.22",
-    "pctchange": "1.787%",
-    "volume": "514478",
-    "marketCap": "1908712664.00",
+    "lastsale": "$74.36",
+    "netchange": "4.88",
+    "pctchange": "7.024%",
+    "volume": "817836",
+    "marketCap": "2042773081.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52796,11 +52824,11 @@
   {
     "symbol": "WGSWW",
     "name": "GeneDx Holdings Corp. Warrant",
-    "lastsale": "$0.2075",
-    "netchange": "0.0277",
-    "pctchange": "15.406%",
-    "volume": "13026",
-    "marketCap": "5700315.00",
+    "lastsale": "$0.20",
+    "netchange": "-0.0075",
+    "pctchange": "-3.614%",
+    "volume": "6419",
+    "marketCap": "5494279.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52810,11 +52838,11 @@
   {
     "symbol": "WHF",
     "name": "WhiteHorse Finance Inc. Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "0.12",
-    "pctchange": "1.216%",
-    "volume": "66149",
-    "marketCap": "232198449.00",
+    "lastsale": "$10.04",
+    "netchange": "0.05",
+    "pctchange": "0.501%",
+    "volume": "76285",
+    "marketCap": "233360604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -52824,11 +52852,11 @@
   {
     "symbol": "WHFCL",
     "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028",
-    "lastsale": "$25.2999",
-    "netchange": "0.00",
+    "lastsale": "$25.30",
+    "netchange": "0.0001",
     "pctchange": "0.00%",
-    "volume": "509",
-    "marketCap": "588047802.00",
+    "volume": "419",
+    "marketCap": "588050126.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -52838,11 +52866,11 @@
   {
     "symbol": "WHLR",
     "name": "Wheeler Real Estate Investment Trust Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "-0.38",
-    "pctchange": "-13.333%",
-    "volume": "1715502",
-    "marketCap": "1598473.00",
+    "lastsale": "$2.36",
+    "netchange": "-0.11",
+    "pctchange": "-4.453%",
+    "volume": "674687",
+    "marketCap": "1527286.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -52852,11 +52880,11 @@
   {
     "symbol": "WHLRD",
     "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock",
-    "lastsale": "$31.40",
-    "netchange": "0.9101",
-    "pctchange": "2.985%",
-    "volume": "67237",
-    "marketCap": "20320667.00",
+    "lastsale": "$30.59",
+    "netchange": "-0.81",
+    "pctchange": "-2.58%",
+    "volume": "5692",
+    "marketCap": "19796471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -52880,11 +52908,11 @@
   {
     "symbol": "WHLRP",
     "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.045",
-    "pctchange": "1.445%",
-    "volume": "25848",
-    "marketCap": "2045010.00",
+    "lastsale": "$3.38",
+    "netchange": "0.22",
+    "pctchange": "6.962%",
+    "volume": "26882",
+    "marketCap": "2187384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -52894,11 +52922,11 @@
   {
     "symbol": "WILC",
     "name": "G. Willi-Food International  Ltd. Ordinary Shares",
-    "lastsale": "$15.79",
-    "netchange": "-0.10",
-    "pctchange": "-0.629%",
-    "volume": "4428",
-    "marketCap": "218960198.00",
+    "lastsale": "$16.17",
+    "netchange": "0.38",
+    "pctchange": "2.407%",
+    "volume": "47403",
+    "marketCap": "224229665.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -52908,11 +52936,11 @@
   {
     "symbol": "WIMI",
     "name": "WiMi Hologram Cloud Inc. American Depositary Share",
-    "lastsale": "$1.105",
-    "netchange": "0.005",
-    "pctchange": "0.455%",
-    "volume": "3429022",
-    "marketCap": "108519886.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.065",
+    "pctchange": "-5.882%",
+    "volume": "4749915",
+    "marketCap": "102136364.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -52922,11 +52950,11 @@
   {
     "symbol": "WINA",
     "name": "Winmark Corporation Common Stock",
-    "lastsale": "$392.40",
-    "netchange": "3.81",
-    "pctchange": "0.98%",
-    "volume": "14020",
-    "marketCap": "1381405745.00",
+    "lastsale": "$396.66",
+    "netchange": "4.26",
+    "pctchange": "1.086%",
+    "volume": "22974",
+    "marketCap": "1396402657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -52936,11 +52964,11 @@
   {
     "symbol": "WING",
     "name": "Wingstop Inc. Common Stock",
-    "lastsale": "$272.92",
-    "netchange": "-1.88",
-    "pctchange": "-0.684%",
-    "volume": "451361",
-    "marketCap": "7972616549.00",
+    "lastsale": "$280.48",
+    "netchange": "7.56",
+    "pctchange": "2.77%",
+    "volume": "620624",
+    "marketCap": "8193461416.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -52950,11 +52978,11 @@
   {
     "symbol": "WINT",
     "name": "Windtree Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2191",
-    "netchange": "-0.0078",
-    "pctchange": "-3.438%",
-    "volume": "1467126",
-    "marketCap": "1969671.00",
+    "lastsale": "$0.2103",
+    "netchange": "-0.0088",
+    "pctchange": "-4.016%",
+    "volume": "1689481",
+    "marketCap": "1890561.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52989,14 +53017,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/winvr"
   },
+  {
+    "symbol": "WINVW",
+    "name": "WinVest Acquisition Corp. Warrant",
+    "lastsale": "$0.0253",
+    "netchange": "-0.0047",
+    "pctchange": "-15.667%",
+    "volume": "501",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/winvw"
+  },
   {
     "symbol": "WISA",
     "name": "WiSA Technologies Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.07",
-    "pctchange": "-4.487%",
-    "volume": "726836",
-    "marketCap": "11574064.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.10",
+    "pctchange": "-6.711%",
+    "volume": "743817",
+    "marketCap": "10797281.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -53006,11 +53048,11 @@
   {
     "symbol": "WIX",
     "name": "Wix.com Ltd. Ordinary Shares",
-    "lastsale": "$240.89",
-    "netchange": "-0.83",
-    "pctchange": "-0.343%",
-    "volume": "549435",
-    "marketCap": "13772306410.00",
+    "lastsale": "$238.17",
+    "netchange": "-2.72",
+    "pctchange": "-1.129%",
+    "volume": "973286",
+    "marketCap": "13616796951.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -53020,11 +53062,11 @@
   {
     "symbol": "WKEY",
     "name": "WISeKey International Holding Ltd American Depositary Shares",
-    "lastsale": "$7.36",
-    "netchange": "-0.11",
-    "pctchange": "-1.473%",
-    "volume": "862874",
-    "marketCap": "71244800.00",
+    "lastsale": "$9.97",
+    "netchange": "2.61",
+    "pctchange": "35.462%",
+    "volume": "3337757",
+    "marketCap": "96509600.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53034,11 +53076,11 @@
   {
     "symbol": "WKHS",
     "name": "Workhorse Group Inc. Common Stock",
-    "lastsale": "$0.7056",
-    "netchange": "-0.0066",
-    "pctchange": "-0.927%",
-    "volume": "2251195",
-    "marketCap": "28916584.00",
+    "lastsale": "$0.6685",
+    "netchange": "-0.0371",
+    "pctchange": "-5.258%",
+    "volume": "3415285",
+    "marketCap": "27396168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -53048,11 +53090,11 @@
   {
     "symbol": "WKSP",
     "name": "Worksport Ltd. Common Stock",
-    "lastsale": "$0.8232",
-    "netchange": "0.0016",
-    "pctchange": "0.195%",
-    "volume": "572758",
-    "marketCap": "27114240.00",
+    "lastsale": "$0.832",
+    "netchange": "0.0088",
+    "pctchange": "1.069%",
+    "volume": "2210943",
+    "marketCap": "27404091.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -53062,10 +53104,10 @@
   {
     "symbol": "WLAC",
     "name": "Willow Lane Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
+    "lastsale": "$9.92",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "14079",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53076,10 +53118,10 @@
   {
     "symbol": "WLACU",
     "name": "Willow Lane Acquisition Corp. Unit",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "508",
+    "lastsale": "$10.07",
+    "netchange": "0.05",
+    "pctchange": "0.499%",
+    "volume": "482",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53090,10 +53132,10 @@
   {
     "symbol": "WLACW",
     "name": "Willow Lane Acquisition Corp. Warrants",
-    "lastsale": "$0.1702",
-    "netchange": "-0.0115",
-    "pctchange": "-6.329%",
-    "volume": "2390",
+    "lastsale": "$0.15",
+    "netchange": "-0.0202",
+    "pctchange": "-11.868%",
+    "volume": "801",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53104,11 +53146,11 @@
   {
     "symbol": "WLDN",
     "name": "Willdan Group Inc. Common Stock",
-    "lastsale": "$38.09",
-    "netchange": "0.10",
-    "pctchange": "0.263%",
-    "volume": "53679",
-    "marketCap": "538016108.00",
+    "lastsale": "$38.77",
+    "netchange": "0.68",
+    "pctchange": "1.785%",
+    "volume": "101105",
+    "marketCap": "547621016.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -53118,11 +53160,11 @@
   {
     "symbol": "WLDS",
     "name": "Wearable Devices Ltd. Ordinary Share",
-    "lastsale": "$1.43",
-    "netchange": "0.02",
-    "pctchange": "1.418%",
-    "volume": "70686",
-    "marketCap": "1747318.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.08",
+    "pctchange": "-5.594%",
+    "volume": "122378",
+    "marketCap": "1649566.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53132,11 +53174,11 @@
   {
     "symbol": "WLDSW",
     "name": "Wearable Devices Ltd. Warrant",
-    "lastsale": "$0.26",
-    "netchange": "-0.012",
-    "pctchange": "-4.412%",
-    "volume": "25456",
-    "marketCap": "317694.00",
+    "lastsale": "$0.2331",
+    "netchange": "-0.0269",
+    "pctchange": "-10.346%",
+    "volume": "1008",
+    "marketCap": "284825.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53146,11 +53188,11 @@
   {
     "symbol": "WLFC",
     "name": "Willis Lease Finance Corporation Common Stock",
-    "lastsale": "$198.01",
-    "netchange": "-2.84",
-    "pctchange": "-1.414%",
-    "volume": "22940",
-    "marketCap": "1307580618.00",
+    "lastsale": "$194.26",
+    "netchange": "-3.75",
+    "pctchange": "-1.894%",
+    "volume": "46705",
+    "marketCap": "1282817084.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Specialties",
@@ -53160,11 +53202,11 @@
   {
     "symbol": "WLGS",
     "name": "Wang & Lee Group Inc. Ordinary Shares",
-    "lastsale": "$5.14",
-    "netchange": "1.17",
-    "pctchange": "29.471%",
-    "volume": "590204",
-    "marketCap": "77582374.00",
+    "lastsale": "$6.65",
+    "netchange": "1.51",
+    "pctchange": "29.377%",
+    "volume": "500880",
+    "marketCap": "100374083.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Engineering & Construction",
@@ -53174,11 +53216,11 @@
   {
     "symbol": "WMG",
     "name": "Warner Music Group Corp. Class A Common Stock",
-    "lastsale": "$30.24",
-    "netchange": "0.21",
-    "pctchange": "0.699%",
-    "volume": "909010",
-    "marketCap": "15664151593.00",
+    "lastsale": "$30.02",
+    "netchange": "-0.22",
+    "pctchange": "-0.728%",
+    "volume": "1552212",
+    "marketCap": "15550192819.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53188,11 +53230,11 @@
   {
     "symbol": "WMPN",
     "name": "William Penn Bancorporation Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "-0.04",
-    "pctchange": "-0.329%",
-    "volume": "28169",
-    "marketCap": "111511508.00",
+    "lastsale": "$12.35",
+    "netchange": "0.24",
+    "pctchange": "1.982%",
+    "volume": "69481",
+    "marketCap": "113721480.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -53202,11 +53244,11 @@
   {
     "symbol": "WNEB",
     "name": "Western New England Bancorp Inc. Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "0.04",
-    "pctchange": "0.442%",
-    "volume": "37962",
-    "marketCap": "191057329.00",
+    "lastsale": "$9.06",
+    "netchange": "-0.03",
+    "pctchange": "-0.33%",
+    "volume": "58908",
+    "marketCap": "190426776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -53216,11 +53258,11 @@
   {
     "symbol": "WNW",
     "name": "Meiwu Technology Company Limited Ordinary Shares",
-    "lastsale": "$0.3675",
-    "netchange": "0.0595",
-    "pctchange": "19.318%",
-    "volume": "11331261",
-    "marketCap": "1074322.00",
+    "lastsale": "$0.2626",
+    "netchange": "-0.1049",
+    "pctchange": "-28.544%",
+    "volume": "11066697",
+    "marketCap": "767665.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -53230,11 +53272,11 @@
   {
     "symbol": "WOK",
     "name": "WORK Medical Technology Group LTD Ordinary Shares",
-    "lastsale": "$5.01",
-    "netchange": "0.12",
-    "pctchange": "2.454%",
-    "volume": "162377",
-    "marketCap": "72645000.00",
+    "lastsale": "$4.95",
+    "netchange": "-0.06",
+    "pctchange": "-1.198%",
+    "volume": "178444",
+    "marketCap": "71775000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -53244,11 +53286,11 @@
   {
     "symbol": "WOOF",
     "name": "Petco Health and Wellness Company Inc. Class A Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.05",
-    "pctchange": "-1.351%",
-    "volume": "4086713",
-    "marketCap": "1144085310.00",
+    "lastsale": "$3.87",
+    "netchange": "0.22",
+    "pctchange": "6.027%",
+    "volume": "3856331",
+    "marketCap": "1213043876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -53258,11 +53300,11 @@
   {
     "symbol": "WORX",
     "name": "SCWorx Corp. Common Stock",
-    "lastsale": "$1.795",
-    "netchange": "0.025",
-    "pctchange": "1.412%",
-    "volume": "23140",
-    "marketCap": "2920406.00",
+    "lastsale": "$1.83",
+    "netchange": "0.035",
+    "pctchange": "1.95%",
+    "volume": "30272",
+    "marketCap": "2977350.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53272,11 +53314,11 @@
   {
     "symbol": "WPRT",
     "name": "Westport Fuel Systems Inc Common Shares",
-    "lastsale": "$3.82",
-    "netchange": "0.01",
-    "pctchange": "0.262%",
-    "volume": "43262",
-    "marketCap": "65951780.00",
+    "lastsale": "$4.27",
+    "netchange": "0.45",
+    "pctchange": "11.78%",
+    "volume": "131186",
+    "marketCap": "73720969.00",
     "country": "Canada",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -53286,11 +53328,11 @@
   {
     "symbol": "WRAP",
     "name": "Wrap Technologies Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.11",
-    "pctchange": "5.641%",
-    "volume": "283425",
-    "marketCap": "94518778.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.06",
+    "pctchange": "-2.913%",
+    "volume": "164877",
+    "marketCap": "91765804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -53300,11 +53342,11 @@
   {
     "symbol": "WRD",
     "name": "WeRide Inc. American Depositary Shares",
-    "lastsale": "$13.25",
-    "netchange": "0.63",
-    "pctchange": "4.992%",
-    "volume": "62492",
-    "marketCap": "3595752008.00",
+    "lastsale": "$12.82",
+    "netchange": "-0.43",
+    "pctchange": "-3.245%",
+    "volume": "30480",
+    "marketCap": "3479059678.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -53314,11 +53356,11 @@
   {
     "symbol": "WRLD",
     "name": "World Acceptance Corporation Common Stock",
-    "lastsale": "$127.34",
-    "netchange": "3.80",
-    "pctchange": "3.076%",
-    "volume": "23150",
-    "marketCap": "732150498.00",
+    "lastsale": "$129.12",
+    "netchange": "1.78",
+    "pctchange": "1.398%",
+    "volume": "26656",
+    "marketCap": "742384737.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Finance: Consumer Services",
@@ -53328,11 +53370,11 @@
   {
     "symbol": "WSBC",
     "name": "WesBanco Inc. Common Stock",
-    "lastsale": "$31.94",
-    "netchange": "0.23",
-    "pctchange": "0.725%",
-    "volume": "204669",
-    "marketCap": "2135898994.00",
+    "lastsale": "$31.97",
+    "netchange": "0.03",
+    "pctchange": "0.094%",
+    "volume": "319592",
+    "marketCap": "2137905161.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53342,11 +53384,11 @@
   {
     "symbol": "WSBCP",
     "name": "WesBanco Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 6.75% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.29",
+    "lastsale": "$25.30",
     "netchange": "0.01",
     "pctchange": "0.04%",
-    "volume": "8659",
-    "marketCap": "1691198671.00",
+    "volume": "6003",
+    "marketCap": "1691867394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53356,11 +53398,11 @@
   {
     "symbol": "WSBF",
     "name": "Waterstone Financial Inc. Common Stock (MD)",
-    "lastsale": "$13.20",
-    "netchange": "0.18",
-    "pctchange": "1.382%",
-    "volume": "62897",
-    "marketCap": "255725435.00",
+    "lastsale": "$13.34",
+    "netchange": "0.14",
+    "pctchange": "1.061%",
+    "volume": "65734",
+    "marketCap": "258437674.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -53370,11 +53412,11 @@
   {
     "symbol": "WSC",
     "name": "WillScot Holdings Corporation Class A Common Stock",
-    "lastsale": "$36.64",
-    "netchange": "0.07",
-    "pctchange": "0.191%",
-    "volume": "1147145",
-    "marketCap": "6769589069.00",
+    "lastsale": "$38.57",
+    "netchange": "1.93",
+    "pctchange": "5.267%",
+    "volume": "7211184",
+    "marketCap": "7126174956.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Misc Corporate Leasing Services",
@@ -53384,11 +53426,11 @@
   {
     "symbol": "WSFS",
     "name": "WSFS Financial Corporation Common Stock",
-    "lastsale": "$54.12",
-    "netchange": "0.68",
-    "pctchange": "1.272%",
-    "volume": "268994",
-    "marketCap": "3187551642.00",
+    "lastsale": "$54.82",
+    "netchange": "0.70",
+    "pctchange": "1.293%",
+    "volume": "279275",
+    "marketCap": "3228780137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53398,11 +53440,11 @@
   {
     "symbol": "WTBA",
     "name": "West Bancorporation Common Stock",
-    "lastsale": "$21.34",
-    "netchange": "0.26",
-    "pctchange": "1.233%",
-    "volume": "21882",
-    "marketCap": "359208367.00",
+    "lastsale": "$21.40",
+    "netchange": "0.06",
+    "pctchange": "0.281%",
+    "volume": "23732",
+    "marketCap": "360218325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53412,11 +53454,11 @@
   {
     "symbol": "WTFC",
     "name": "Wintrust Financial Corporation Common Stock",
-    "lastsale": "$135.05",
-    "netchange": "1.60",
-    "pctchange": "1.199%",
-    "volume": "906566",
-    "marketCap": "8979772150.00",
+    "lastsale": "$136.92",
+    "netchange": "1.87",
+    "pctchange": "1.385%",
+    "volume": "461558",
+    "marketCap": "9104112572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53426,11 +53468,11 @@
   {
     "symbol": "WTFCM",
     "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$25.0201",
-    "netchange": "-0.0399",
-    "pctchange": "-0.159%",
-    "volume": "3254",
-    "marketCap": "1663641593.00",
+    "lastsale": "$25.14",
+    "netchange": "0.1199",
+    "pctchange": "0.479%",
+    "volume": "3642",
+    "marketCap": "1671614009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53440,11 +53482,11 @@
   {
     "symbol": "WTFCP",
     "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "35817",
-    "marketCap": "1667624476.00",
+    "lastsale": "$25.12",
+    "netchange": "0.04",
+    "pctchange": "0.159%",
+    "volume": "18273",
+    "marketCap": "1670284164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53454,11 +53496,11 @@
   {
     "symbol": "WTO",
     "name": "UTime Limited Ordinary Shares",
-    "lastsale": "$0.3011",
-    "netchange": "-0.011",
-    "pctchange": "-3.525%",
-    "volume": "276490",
-    "marketCap": "5431012.00",
+    "lastsale": "$0.2851",
+    "netchange": "-0.016",
+    "pctchange": "-5.314%",
+    "volume": "925096",
+    "marketCap": "5142417.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -53468,11 +53510,11 @@
   {
     "symbol": "WTW",
     "name": "Willis Towers Watson Public Limited Company Ordinary Shares",
-    "lastsale": "$320.65",
-    "netchange": "-1.47",
-    "pctchange": "-0.456%",
-    "volume": "375653",
-    "marketCap": "32297622597.00",
+    "lastsale": "$322.49",
+    "netchange": "1.84",
+    "pctchange": "0.574%",
+    "volume": "510419",
+    "marketCap": "32482957465.00",
     "country": "United Kingdom",
     "ipoyear": "2001",
     "industry": "Specialty Insurers",
@@ -53482,11 +53524,11 @@
   {
     "symbol": "WULF",
     "name": "TeraWulf Inc. Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "0.55",
-    "pctchange": "9.402%",
-    "volume": "58269551",
-    "marketCap": "2469809158.00",
+    "lastsale": "$5.96",
+    "netchange": "-0.44",
+    "pctchange": "-6.875%",
+    "volume": "42189752",
+    "marketCap": "2300009779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53496,11 +53538,11 @@
   {
     "symbol": "WVE",
     "name": "Wave Life Sciences Ltd. Ordinary Shares",
-    "lastsale": "$10.99",
-    "netchange": "-0.32",
-    "pctchange": "-2.829%",
-    "volume": "877910",
-    "marketCap": "1676192272.00",
+    "lastsale": "$11.10",
+    "netchange": "0.11",
+    "pctchange": "1.001%",
+    "volume": "796089",
+    "marketCap": "1692969447.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53510,11 +53552,11 @@
   {
     "symbol": "WVVI",
     "name": "Willamette Valley Vineyards Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "-0.0319",
-    "pctchange": "-0.674%",
-    "volume": "16564",
-    "marketCap": "23333286.00",
+    "lastsale": "$5.45",
+    "netchange": "0.75",
+    "pctchange": "15.957%",
+    "volume": "18741",
+    "marketCap": "27056683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53524,11 +53566,11 @@
   {
     "symbol": "WVVIP",
     "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock",
-    "lastsale": "$3.3999",
-    "netchange": "0.0298",
-    "pctchange": "0.884%",
-    "volume": "2528",
-    "marketCap": "16878902.00",
+    "lastsale": "$3.475",
+    "netchange": "0.0751",
+    "pctchange": "2.209%",
+    "volume": "5492",
+    "marketCap": "17251738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53538,11 +53580,11 @@
   {
     "symbol": "WW",
     "name": "WW International Inc. Common Stock",
-    "lastsale": "$1.205",
-    "netchange": "-0.015",
-    "pctchange": "-1.23%",
-    "volume": "1408441",
-    "marketCap": "96235628.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.085",
+    "pctchange": "-7.054%",
+    "volume": "3686624",
+    "marketCap": "89447223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -53552,11 +53594,11 @@
   {
     "symbol": "WWD",
     "name": "Woodward Inc. Common Stock",
-    "lastsale": "$189.12",
-    "netchange": "1.16",
-    "pctchange": "0.617%",
-    "volume": "434779",
-    "marketCap": "11182840347.00",
+    "lastsale": "$192.47",
+    "netchange": "3.35",
+    "pctchange": "1.771%",
+    "volume": "417485",
+    "marketCap": "11380928942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -53566,11 +53608,11 @@
   {
     "symbol": "WYHG",
     "name": "Wing Yip Food Holdings Group Limited American Depositary Shares",
-    "lastsale": "$5.20",
-    "netchange": "0.17",
-    "pctchange": "3.38%",
-    "volume": "71107",
-    "marketCap": "260121826.00",
+    "lastsale": "$5.31",
+    "netchange": "0.11",
+    "pctchange": "2.115%",
+    "volume": "56014",
+    "marketCap": "265624403.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Foods",
@@ -53580,11 +53622,11 @@
   {
     "symbol": "WYNN",
     "name": "Wynn Resorts Limited Common stock",
-    "lastsale": "$84.67",
-    "netchange": "2.17",
-    "pctchange": "2.63%",
-    "volume": "3332354",
-    "marketCap": "9298033679.00",
+    "lastsale": "$86.26",
+    "netchange": "1.59",
+    "pctchange": "1.878%",
+    "volume": "2615945",
+    "marketCap": "9472639485.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Hotels/Resorts",
@@ -53594,11 +53636,11 @@
   {
     "symbol": "XAIR",
     "name": "Beyond Air Inc. Common Stock",
-    "lastsale": "$0.4175",
-    "netchange": "0.0433",
-    "pctchange": "11.571%",
-    "volume": "3519451",
-    "marketCap": "30138338.00",
+    "lastsale": "$0.4389",
+    "netchange": "0.0214",
+    "pctchange": "5.126%",
+    "volume": "1748813",
+    "marketCap": "31683153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -53608,11 +53650,11 @@
   {
     "symbol": "XBIO",
     "name": "Xenetic Biosciences Inc. Common Stock",
-    "lastsale": "$4.24",
-    "netchange": "-0.0131",
-    "pctchange": "-0.308%",
-    "volume": "8544",
-    "marketCap": "6538669.00",
+    "lastsale": "$4.3199",
+    "netchange": "0.0799",
+    "pctchange": "1.884%",
+    "volume": "12445",
+    "marketCap": "6661886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53622,11 +53664,11 @@
   {
     "symbol": "XBIT",
     "name": "XBiotech Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.02",
-    "pctchange": "0.526%",
-    "volume": "40027",
-    "marketCap": "116446897.00",
+    "lastsale": "$3.83",
+    "netchange": "0.01",
+    "pctchange": "0.262%",
+    "volume": "59111",
+    "marketCap": "116751732.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53636,11 +53678,11 @@
   {
     "symbol": "XBP",
     "name": "XBP Europe Holdings Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.09",
-    "pctchange": "-7.563%",
-    "volume": "39709",
-    "marketCap": "33182712.00",
+    "lastsale": "$1.092",
+    "netchange": "-0.008",
+    "pctchange": "-0.727%",
+    "volume": "5804",
+    "marketCap": "32941383.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53664,11 +53706,11 @@
   {
     "symbol": "XCH",
     "name": "XCHG Limited American Depositary Share",
-    "lastsale": "$1.33",
-    "netchange": "-0.12",
-    "pctchange": "-8.276%",
-    "volume": "490784",
-    "marketCap": "79070546.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.15",
+    "pctchange": "-11.278%",
+    "volume": "529421",
+    "marketCap": "70152815.00",
     "country": "Germany",
     "ipoyear": "2024",
     "industry": "Electrical Products",
@@ -53678,11 +53720,11 @@
   {
     "symbol": "XCUR",
     "name": "Exicure Inc. Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "1.18",
-    "pctchange": "13.273%",
-    "volume": "482357",
-    "marketCap": "21875293.00",
+    "lastsale": "$12.21",
+    "netchange": "2.14",
+    "pctchange": "21.251%",
+    "volume": "107890",
+    "marketCap": "26524064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53692,11 +53734,11 @@
   {
     "symbol": "XEL",
     "name": "Xcel Energy Inc. Common Stock",
-    "lastsale": "$66.72",
-    "netchange": "0.52",
-    "pctchange": "0.785%",
-    "volume": "3235024",
-    "marketCap": "38313409226.00",
+    "lastsale": "$67.68",
+    "netchange": "0.96",
+    "pctchange": "1.439%",
+    "volume": "4147474",
+    "marketCap": "38864681302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -53706,11 +53748,11 @@
   {
     "symbol": "XELB",
     "name": "Xcel Brands Inc. Common Stock",
-    "lastsale": "$0.4344",
-    "netchange": "-0.005",
-    "pctchange": "-1.138%",
-    "volume": "73984",
-    "marketCap": "10269204.00",
+    "lastsale": "$0.4396",
+    "netchange": "0.0052",
+    "pctchange": "1.197%",
+    "volume": "12163",
+    "marketCap": "10392132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -53720,11 +53762,11 @@
   {
     "symbol": "XENE",
     "name": "Xenon Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$38.52",
-    "netchange": "-1.10",
-    "pctchange": "-2.776%",
-    "volume": "469451",
-    "marketCap": "2936749469.00",
+    "lastsale": "$38.98",
+    "netchange": "0.46",
+    "pctchange": "1.194%",
+    "volume": "340909",
+    "marketCap": "2971819686.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53734,11 +53776,11 @@
   {
     "symbol": "XERS",
     "name": "Xeris Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.621%",
-    "volume": "893052",
-    "marketCap": "477060675.00",
+    "lastsale": "$3.34",
+    "netchange": "0.14",
+    "pctchange": "4.375%",
+    "volume": "1354137",
+    "marketCap": "497932080.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53748,11 +53790,11 @@
   {
     "symbol": "XFOR",
     "name": "X4 Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.5076",
-    "netchange": "0.0464",
-    "pctchange": "10.061%",
-    "volume": "1670527",
-    "marketCap": "86569388.00",
+    "lastsale": "$0.4893",
+    "netchange": "-0.0183",
+    "pctchange": "-3.605%",
+    "volume": "1706331",
+    "marketCap": "83448387.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53762,11 +53804,11 @@
   {
     "symbol": "XGN",
     "name": "Exagen Inc. Common Stock",
-    "lastsale": "$3.99",
-    "netchange": "0.93",
-    "pctchange": "30.392%",
-    "volume": "815126",
-    "marketCap": "70372739.00",
+    "lastsale": "$4.01",
+    "netchange": "0.02",
+    "pctchange": "0.501%",
+    "volume": "198881",
+    "marketCap": "70725485.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -53776,11 +53818,11 @@
   {
     "symbol": "XHG",
     "name": "XChange TEC.INC American Depositary Shares",
-    "lastsale": "$1.14",
-    "netchange": "0.22",
-    "pctchange": "23.913%",
-    "volume": "28477338",
-    "marketCap": "7553515.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.13",
+    "pctchange": "-11.404%",
+    "volume": "1156616",
+    "marketCap": "6692149.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -53790,11 +53832,11 @@
   {
     "symbol": "XLO",
     "name": "Xilio Therapeutics Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "164234",
-    "marketCap": "50112204.00",
+    "lastsale": "$1.27",
+    "netchange": "0.13",
+    "pctchange": "11.404%",
+    "volume": "684809",
+    "marketCap": "55826754.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53804,11 +53846,11 @@
   {
     "symbol": "XMTR",
     "name": "Xometry Inc. Class A Common Stock",
-    "lastsale": "$33.23",
-    "netchange": "-0.54",
-    "pctchange": "-1.599%",
-    "volume": "973010",
-    "marketCap": "1647019463.00",
+    "lastsale": "$34.06",
+    "netchange": "0.83",
+    "pctchange": "2.498%",
+    "volume": "673135",
+    "marketCap": "1688157776.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53818,11 +53860,11 @@
   {
     "symbol": "XNCR",
     "name": "Xencor Inc. Common Stock",
-    "lastsale": "$19.24",
-    "netchange": "-0.79",
-    "pctchange": "-3.944%",
-    "volume": "661568",
-    "marketCap": "1346454257.00",
+    "lastsale": "$20.45",
+    "netchange": "1.21",
+    "pctchange": "6.289%",
+    "volume": "559522",
+    "marketCap": "1431132514.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53832,11 +53874,11 @@
   {
     "symbol": "XNET",
     "name": "Xunlei Limited American Depositary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.03",
-    "pctchange": "1.435%",
-    "volume": "98646",
-    "marketCap": "137174835.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.02",
+    "pctchange": "-0.943%",
+    "volume": "100705",
+    "marketCap": "135880733.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -53846,11 +53888,11 @@
   {
     "symbol": "XOMA",
     "name": "XOMA Royalty Corporation Common Stock",
-    "lastsale": "$26.76",
-    "netchange": "-0.53",
-    "pctchange": "-1.942%",
-    "volume": "21334",
-    "marketCap": "315305667.00",
+    "lastsale": "$26.98",
+    "netchange": "0.22",
+    "pctchange": "0.822%",
+    "volume": "46197",
+    "marketCap": "317897867.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53860,11 +53902,11 @@
   {
     "symbol": "XOMAO",
     "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock",
-    "lastsale": "$25.22",
-    "netchange": "-0.10",
-    "pctchange": "-0.395%",
-    "volume": "2145",
-    "marketCap": "297160274.00",
+    "lastsale": "$25.201",
+    "netchange": "-0.019",
+    "pctchange": "-0.075%",
+    "volume": "2472",
+    "marketCap": "296936402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53874,11 +53916,11 @@
   {
     "symbol": "XOMAP",
     "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.32",
-    "netchange": "-0.1417",
-    "pctchange": "-0.557%",
-    "volume": "255",
-    "marketCap": "298338546.00",
+    "lastsale": "$25.43",
+    "netchange": "0.11",
+    "pctchange": "0.434%",
+    "volume": "451",
+    "marketCap": "299634646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53888,11 +53930,11 @@
   {
     "symbol": "XOS",
     "name": "Xos Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "0.12",
-    "pctchange": "3.762%",
-    "volume": "24641",
-    "marketCap": "26577129.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.07",
+    "pctchange": "-2.115%",
+    "volume": "15760",
+    "marketCap": "26015075.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -53902,11 +53944,11 @@
   {
     "symbol": "XOSWW",
     "name": "Xos Inc. Warrants",
-    "lastsale": "$0.0118",
-    "netchange": "0.0024",
-    "pctchange": "25.532%",
-    "volume": "15940",
-    "marketCap": "94746.00",
+    "lastsale": "$0.01",
+    "netchange": "-0.0018",
+    "pctchange": "-15.254%",
+    "volume": "80989",
+    "marketCap": "80293.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -53916,11 +53958,11 @@
   {
     "symbol": "XP",
     "name": "XP Inc. Class A Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4340863",
-    "marketCap": "6588423156.00",
+    "lastsale": "$11.41",
+    "netchange": "-0.58",
+    "pctchange": "-4.837%",
+    "volume": "26208365",
+    "marketCap": "6269717115.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -53930,11 +53972,11 @@
   {
     "symbol": "XPEL",
     "name": "XPEL Inc. Common Stock",
-    "lastsale": "$42.13",
-    "netchange": "-0.43",
-    "pctchange": "-1.01%",
-    "volume": "83140",
-    "marketCap": "1164795073.00",
+    "lastsale": "$43.36",
+    "netchange": "1.23",
+    "pctchange": "2.92%",
+    "volume": "77175",
+    "marketCap": "1198801670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -53944,11 +53986,11 @@
   {
     "symbol": "XPON",
     "name": "Expion360 Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.07",
-    "pctchange": "4.217%",
-    "volume": "117070",
-    "marketCap": "3626222.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.05",
+    "pctchange": "-2.89%",
+    "volume": "144308",
+    "marketCap": "3521418.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -53958,11 +54000,11 @@
   {
     "symbol": "XRAY",
     "name": "DENTSPLY SIRONA Inc. Common Stock",
-    "lastsale": "$18.77",
-    "netchange": "0.33",
-    "pctchange": "1.79%",
-    "volume": "1875050",
-    "marketCap": "3731092491.00",
+    "lastsale": "$18.96",
+    "netchange": "0.19",
+    "pctchange": "1.012%",
+    "volume": "2652474",
+    "marketCap": "3768860609.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Medical/Dental Instruments",
@@ -53972,11 +54014,11 @@
   {
     "symbol": "XRTX",
     "name": "XORTX Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9981",
-    "netchange": "-0.0619",
-    "pctchange": "-5.84%",
-    "volume": "39356",
-    "marketCap": "3474760.00",
+    "lastsale": "$0.9851",
+    "netchange": "-0.013",
+    "pctchange": "-1.302%",
+    "volume": "53455",
+    "marketCap": "3429503.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53986,11 +54028,11 @@
   {
     "symbol": "XRX",
     "name": "Xerox Holdings Corporation Common Stock",
-    "lastsale": "$9.34",
-    "netchange": "0.34",
-    "pctchange": "3.778%",
-    "volume": "2345693",
-    "marketCap": "1161258396.00",
+    "lastsale": "$9.49",
+    "netchange": "0.15",
+    "pctchange": "1.606%",
+    "volume": "1936280",
+    "marketCap": "1179908156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -54000,11 +54042,11 @@
   {
     "symbol": "XTIA",
     "name": "XTI Aerospace Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "-0.41",
-    "pctchange": "-6.416%",
-    "volume": "688517",
-    "marketCap": "5178519.00",
+    "lastsale": "$5.58",
+    "netchange": "-0.40",
+    "pctchange": "-6.689%",
+    "volume": "1145607",
+    "marketCap": "4832129.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -54014,11 +54056,11 @@
   {
     "symbol": "XTKG",
     "name": "X3 Holdings Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.992",
-    "netchange": "-0.018",
-    "pctchange": "-1.782%",
-    "volume": "60439",
-    "marketCap": "13659808.00",
+    "lastsale": "$0.988",
+    "netchange": "-0.004",
+    "pctchange": "-0.403%",
+    "volume": "70044",
+    "marketCap": "13604728.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -54028,11 +54070,11 @@
   {
     "symbol": "XTLB",
     "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$1.66",
-    "netchange": "-0.11",
-    "pctchange": "-6.215%",
-    "volume": "10095",
-    "marketCap": "9045441.00",
+    "lastsale": "$1.81",
+    "netchange": "0.15",
+    "pctchange": "9.036%",
+    "volume": "5688",
+    "marketCap": "9862800.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54042,11 +54084,11 @@
   {
     "symbol": "XWEL",
     "name": "XWELL Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "0.09",
-    "pctchange": "7.759%",
-    "volume": "36449",
-    "marketCap": "6570030.00",
+    "lastsale": "$1.2702",
+    "netchange": "0.0202",
+    "pctchange": "1.616%",
+    "volume": "11652",
+    "marketCap": "6676202.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -54056,11 +54098,11 @@
   {
     "symbol": "XXII",
     "name": "22nd Century Group Inc. Common Stock",
-    "lastsale": "$5.10",
-    "netchange": "-1.09",
-    "pctchange": "-17.609%",
-    "volume": "741598",
-    "marketCap": "2323336.00",
+    "lastsale": "$5.73",
+    "netchange": "0.63",
+    "pctchange": "12.353%",
+    "volume": "677126",
+    "marketCap": "2610336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -54070,11 +54112,11 @@
   {
     "symbol": "XYLO",
     "name": "Xylo Technologies Ltd. American Depositary Shares",
-    "lastsale": "$4.73",
-    "netchange": "0.39",
-    "pctchange": "8.986%",
-    "volume": "7136",
-    "marketCap": "3360736.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.23",
+    "pctchange": "-4.863%",
+    "volume": "25125",
+    "marketCap": "3197318.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54084,11 +54126,11 @@
   {
     "symbol": "YAAS",
     "name": "Youxin Technology Ltd Class A Ordinary shares",
-    "lastsale": "$3.67",
-    "netchange": "-0.07",
-    "pctchange": "-1.872%",
-    "volume": "6870",
-    "marketCap": "246257000.00",
+    "lastsale": "$3.65",
+    "netchange": "-0.02",
+    "pctchange": "-0.545%",
+    "volume": "13397",
+    "marketCap": "244915000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54098,11 +54140,11 @@
   {
     "symbol": "YGMZ",
     "name": "MingZhu Logistics Holdings Limited Ordinary Shares",
-    "lastsale": "$0.857",
-    "netchange": "0.167",
-    "pctchange": "24.203%",
-    "volume": "531101",
-    "marketCap": "3975015.00",
+    "lastsale": "$0.869",
+    "netchange": "0.012",
+    "pctchange": "1.40%",
+    "volume": "85056",
+    "marketCap": "4030674.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -54112,11 +54154,11 @@
   {
     "symbol": "YHC",
     "name": "LQR House Inc. Common Stock",
-    "lastsale": "$1.36",
+    "lastsale": "$1.33",
     "netchange": "-0.03",
-    "pctchange": "-2.158%",
-    "volume": "37375",
-    "marketCap": "9559883.00",
+    "pctchange": "-2.206%",
+    "volume": "56727",
+    "marketCap": "9349004.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Beverages (Production/Distribution)",
@@ -54126,11 +54168,11 @@
   {
     "symbol": "YHGJ",
     "name": "Yunhong Green CTI Ltd. Common Stock",
-    "lastsale": "$0.569",
-    "netchange": "0.009",
-    "pctchange": "1.607%",
-    "volume": "976",
-    "marketCap": "14707618.00",
+    "lastsale": "$0.55",
+    "netchange": "-0.019",
+    "pctchange": "-3.339%",
+    "volume": "14645",
+    "marketCap": "14216503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -54141,9 +54183,9 @@
     "symbol": "YHNA",
     "name": "YHN Acquisition I Limited Ordinary Shares",
     "lastsale": "$10.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "1004",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "326",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54157,7 +54199,7 @@
     "lastsale": "$0.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1400",
+    "volume": "184",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54165,28 +54207,14 @@
     "sector": "",
     "url": "/market-activity/stocks/yhnar"
   },
-  {
-    "symbol": "YHNAU",
-    "name": "YHN Acquisition I Limited Unit",
-    "lastsale": "$10.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3794",
-    "marketCap": "0.00",
-    "country": "Hong Kong",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/yhnau"
-  },
   {
     "symbol": "YI",
     "name": "111 Inc. American Depositary Shares",
-    "lastsale": "$0.4255",
-    "netchange": "-0.003",
-    "pctchange": "-0.70%",
-    "volume": "436991",
-    "marketCap": "36450169.00",
+    "lastsale": "$0.4311",
+    "netchange": "0.0056",
+    "pctchange": "1.316%",
+    "volume": "407512",
+    "marketCap": "36929889.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -54196,11 +54224,11 @@
   {
     "symbol": "YIBO",
     "name": "Planet Image International Limited Class A Ordinary Shares",
-    "lastsale": "$3.22",
-    "netchange": "-0.29",
-    "pctchange": "-8.262%",
-    "volume": "326",
-    "marketCap": "169473752.00",
+    "lastsale": "$3.36",
+    "netchange": "0.14",
+    "pctchange": "4.348%",
+    "volume": "2689",
+    "marketCap": "176842176.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -54211,9 +54239,9 @@
     "symbol": "YJ",
     "name": "Yunji Inc. American Depository Shares",
     "lastsale": "$1.65",
-    "netchange": "0.09",
-    "pctchange": "5.769%",
-    "volume": "9323",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143165",
     "marketCap": "32445245.00",
     "country": "China",
     "ipoyear": "2019",
@@ -54224,11 +54252,11 @@
   {
     "symbol": "YMAB",
     "name": "Y-mAbs Therapeutics Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.324%",
-    "volume": "325805",
-    "marketCap": "275900708.00",
+    "lastsale": "$6.19",
+    "netchange": "0.03",
+    "pctchange": "0.487%",
+    "volume": "278675",
+    "marketCap": "277244380.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54238,11 +54266,11 @@
   {
     "symbol": "YORW",
     "name": "York Water Company (The) Common Stock",
-    "lastsale": "$31.31",
-    "netchange": "-0.19",
-    "pctchange": "-0.603%",
-    "volume": "39932",
-    "marketCap": "450055044.00",
+    "lastsale": "$31.46",
+    "netchange": "0.15",
+    "pctchange": "0.479%",
+    "volume": "55291",
+    "marketCap": "452211168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -54252,11 +54280,11 @@
   {
     "symbol": "YOSH",
     "name": "Yoshiharu Global Co. Class A Common Stock",
-    "lastsale": "$3.49",
-    "netchange": "-0.06",
-    "pctchange": "-1.69%",
-    "volume": "10096",
-    "marketCap": "5034622.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.04",
+    "pctchange": "-1.146%",
+    "volume": "10873",
+    "marketCap": "4976918.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -54269,7 +54297,7 @@
     "lastsale": "$11.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "32",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54283,7 +54311,7 @@
     "lastsale": "$0.092",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "399",
+    "volume": "50",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54294,10 +54322,10 @@
   {
     "symbol": "YOTAW",
     "name": "Yotta Acquisition Corporation Warrant",
-    "lastsale": "$0.0563",
-    "netchange": "0.0253",
-    "pctchange": "81.613%",
-    "volume": "5470",
+    "lastsale": "$0.0499",
+    "netchange": "-0.0064",
+    "pctchange": "-11.368%",
+    "volume": "500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54308,11 +54336,11 @@
   {
     "symbol": "YQ",
     "name": "17 Education & Technology Group Inc. American Depositary Shares",
-    "lastsale": "$1.665",
-    "netchange": "0.0234",
-    "pctchange": "1.425%",
-    "volume": "4227",
-    "marketCap": "12898918.00",
+    "lastsale": "$1.70",
+    "netchange": "0.035",
+    "pctchange": "2.102%",
+    "volume": "2558",
+    "marketCap": "13170067.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54322,11 +54350,11 @@
   {
     "symbol": "YSXT",
     "name": "YSX Tech. Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$4.66",
-    "netchange": "0.07",
-    "pctchange": "1.525%",
-    "volume": "15766",
-    "marketCap": "108345000.00",
+    "lastsale": "$4.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.644%",
+    "volume": "14908",
+    "marketCap": "107647500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -54336,11 +54364,11 @@
   {
     "symbol": "YTRA",
     "name": "Yatra Online Inc. Ordinary Shares",
-    "lastsale": "$1.22",
+    "lastsale": "$1.23",
     "netchange": "0.01",
-    "pctchange": "0.826%",
-    "volume": "46302",
-    "marketCap": "75123171.00",
+    "pctchange": "0.82%",
+    "volume": "1032112",
+    "marketCap": "75738935.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -54350,11 +54378,11 @@
   {
     "symbol": "YXT",
     "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares",
-    "lastsale": "$1.98",
-    "netchange": "-0.02",
-    "pctchange": "-1.00%",
-    "volume": "94451",
-    "marketCap": "352737275.00",
+    "lastsale": "$2.03",
+    "netchange": "0.05",
+    "pctchange": "2.525%",
+    "volume": "16507",
+    "marketCap": "361644782.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54364,11 +54392,11 @@
   {
     "symbol": "YY",
     "name": "JOYY Inc. American Depositary Shares",
-    "lastsale": "$42.94",
-    "netchange": "1.27",
-    "pctchange": "3.048%",
-    "volume": "396543",
-    "marketCap": "2613657320.00",
+    "lastsale": "$44.22",
+    "netchange": "1.28",
+    "pctchange": "2.981%",
+    "volume": "606686",
+    "marketCap": "2691567925.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -54378,11 +54406,11 @@
   {
     "symbol": "YYAI",
     "name": "Connexa Sports Technologies Inc. Common Stock",
-    "lastsale": "$0.83",
-    "netchange": "-0.21",
-    "pctchange": "-20.192%",
-    "volume": "591330",
-    "marketCap": "12087312.00",
+    "lastsale": "$0.77",
+    "netchange": "-0.06",
+    "pctchange": "-7.229%",
+    "volume": "249213",
+    "marketCap": "11213530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -54392,11 +54420,11 @@
   {
     "symbol": "YYGH",
     "name": "YY Group Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.7672",
-    "netchange": "0.0172",
-    "pctchange": "0.983%",
-    "volume": "18677",
-    "marketCap": "69671860.00",
+    "lastsale": "$1.83",
+    "netchange": "0.0628",
+    "pctchange": "3.554%",
+    "volume": "20646",
+    "marketCap": "72147750.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -54406,11 +54434,11 @@
   {
     "symbol": "Z",
     "name": "Zillow Group Inc. Class C Capital Stock",
-    "lastsale": "$77.86",
-    "netchange": "1.34",
-    "pctchange": "1.751%",
-    "volume": "2853860",
-    "marketCap": "18184915030.00",
+    "lastsale": "$78.08",
+    "netchange": "0.22",
+    "pctchange": "0.283%",
+    "volume": "2466742",
+    "marketCap": "18236298042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -54420,11 +54448,11 @@
   {
     "symbol": "ZAPP",
     "name": "Zapp Electric Vehicles Group Limited Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "0.02",
-    "pctchange": "1.818%",
-    "volume": "98126",
-    "marketCap": "4715200.00",
+    "lastsale": "$1.09",
+    "netchange": "-0.03",
+    "pctchange": "-2.679%",
+    "volume": "117951",
+    "marketCap": "4588900.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54434,11 +54462,11 @@
   {
     "symbol": "ZAPPW",
     "name": "Zapp Electric Vehicles Group Limited Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "0.0007",
-    "pctchange": "7.609%",
-    "volume": "57319",
-    "marketCap": "41679.00",
+    "lastsale": "$0.0098",
+    "netchange": "-0.0001",
+    "pctchange": "-1.01%",
+    "volume": "54272",
+    "marketCap": "41258.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54448,11 +54476,11 @@
   {
     "symbol": "ZBAI",
     "name": "ATIF Holdings Limited Ordinary Shares",
-    "lastsale": "$1.80",
-    "netchange": "0.30",
-    "pctchange": "20.00%",
-    "volume": "169934",
-    "marketCap": "21451414.00",
+    "lastsale": "$1.6799",
+    "netchange": "-0.1201",
+    "pctchange": "-6.672%",
+    "volume": "47173",
+    "marketCap": "20020128.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Professional Services",
@@ -54462,11 +54490,11 @@
   {
     "symbol": "ZBAO",
     "name": "Zhibao Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$1.51",
-    "netchange": "0.03",
-    "pctchange": "2.027%",
-    "volume": "19332",
-    "marketCap": "47600885.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.662%",
+    "volume": "7489",
+    "marketCap": "47285648.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -54476,11 +54504,11 @@
   {
     "symbol": "ZBIO",
     "name": "Zenas BioPharma Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "0.07",
-    "pctchange": "0.90%",
-    "volume": "112469",
-    "marketCap": "328059640.00",
+    "lastsale": "$8.40",
+    "netchange": "0.55",
+    "pctchange": "7.006%",
+    "volume": "228895",
+    "marketCap": "351044711.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54490,11 +54518,11 @@
   {
     "symbol": "ZBRA",
     "name": "Zebra Technologies Corporation Class A Common Stock",
-    "lastsale": "$405.71",
-    "netchange": "2.99",
-    "pctchange": "0.742%",
-    "volume": "270558",
-    "marketCap": "20926533160.00",
+    "lastsale": "$418.07",
+    "netchange": "12.36",
+    "pctchange": "3.047%",
+    "volume": "445967",
+    "marketCap": "21564062306.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -54504,11 +54532,11 @@
   {
     "symbol": "ZCAR",
     "name": "Zoomcar Holdings Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "-0.03",
-    "pctchange": "-1.485%",
-    "volume": "147873",
-    "marketCap": "4100085.00",
+    "lastsale": "$2.00",
+    "netchange": "0.01",
+    "pctchange": "0.503%",
+    "volume": "195033",
+    "marketCap": "4120688.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54518,11 +54546,11 @@
   {
     "symbol": "ZCARW",
     "name": "Zoomcar Holdings Inc. Warrants",
-    "lastsale": "$0.0229",
-    "netchange": "0.0004",
-    "pctchange": "1.778%",
-    "volume": "127",
-    "marketCap": "47182.00",
+    "lastsale": "$0.02",
+    "netchange": "-0.0029",
+    "pctchange": "-12.664%",
+    "volume": "8236",
+    "marketCap": "41207.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54532,11 +54560,11 @@
   {
     "symbol": "ZCMD",
     "name": "Zhongchao Inc. Class A Ordinary Shares",
-    "lastsale": "$1.48",
-    "netchange": "0.07",
-    "pctchange": "4.965%",
-    "volume": "6930",
-    "marketCap": "3041316.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.01",
+    "pctchange": "-0.676%",
+    "volume": "5920",
+    "marketCap": "3020766.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54546,11 +54574,11 @@
   {
     "symbol": "ZD",
     "name": "Ziff Davis Inc. Common Stock",
-    "lastsale": "$54.93",
-    "netchange": "0.88",
-    "pctchange": "1.628%",
-    "volume": "316782",
-    "marketCap": "2347780378.00",
+    "lastsale": "$55.50",
+    "netchange": "0.57",
+    "pctchange": "1.038%",
+    "volume": "269267",
+    "marketCap": "2372142927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -54560,11 +54588,11 @@
   {
     "symbol": "ZENA",
     "name": "ZenaTech Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "-0.28",
-    "pctchange": "-4.375%",
-    "volume": "206445",
-    "marketCap": "108101777.00",
+    "lastsale": "$6.24",
+    "netchange": "0.12",
+    "pctchange": "1.961%",
+    "volume": "400605",
+    "marketCap": "110221419.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -54574,11 +54602,11 @@
   {
     "symbol": "ZENV",
     "name": "Zenvia Inc. Class A Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "-0.22",
-    "pctchange": "-8.627%",
-    "volume": "234520",
-    "marketCap": "97590815.00",
+    "lastsale": "$2.48",
+    "netchange": "0.15",
+    "pctchange": "6.438%",
+    "volume": "201025",
+    "marketCap": "103873486.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -54588,11 +54616,11 @@
   {
     "symbol": "ZEO",
     "name": "Zeo Energy Corporation Class A Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.96",
-    "pctchange": "41.026%",
-    "volume": "33518784",
-    "marketCap": "135416639.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.06",
+    "pctchange": "-1.818%",
+    "volume": "651034",
+    "marketCap": "132954518.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -54602,11 +54630,11 @@
   {
     "symbol": "ZEOWW",
     "name": "Zeo Energy Corporation Warrants",
-    "lastsale": "$0.1312",
-    "netchange": "0.0312",
-    "pctchange": "31.20%",
-    "volume": "103587",
-    "marketCap": "5383837.00",
+    "lastsale": "$0.0911",
+    "netchange": "-0.0401",
+    "pctchange": "-30.564%",
+    "volume": "56189",
+    "marketCap": "3738320.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -54616,11 +54644,11 @@
   {
     "symbol": "ZEUS",
     "name": "Olympic Steel Inc. Common Stock",
-    "lastsale": "$33.72",
-    "netchange": "0.05",
-    "pctchange": "0.149%",
-    "volume": "53166",
-    "marketCap": "375389316.00",
+    "lastsale": "$33.57",
+    "netchange": "-0.15",
+    "pctchange": "-0.445%",
+    "volume": "45679",
+    "marketCap": "373719435.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -54630,11 +54658,11 @@
   {
     "symbol": "ZG",
     "name": "Zillow Group Inc. Class A Common Stock",
-    "lastsale": "$74.83",
-    "netchange": "1.28",
-    "pctchange": "1.74%",
-    "volume": "353946",
-    "marketCap": "17477230820.00",
+    "lastsale": "$75.02",
+    "netchange": "0.19",
+    "pctchange": "0.254%",
+    "volume": "290417",
+    "marketCap": "17521607058.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Business Services",
@@ -54644,11 +54672,11 @@
   {
     "symbol": "ZI",
     "name": "ZoomInfo Technologies Inc Common Stock",
-    "lastsale": "$10.10",
-    "netchange": "-0.08",
-    "pctchange": "-0.786%",
-    "volume": "4653265",
-    "marketCap": "3468024426.00",
+    "lastsale": "$9.98",
+    "netchange": "-0.12",
+    "pctchange": "-1.188%",
+    "volume": "6427747",
+    "marketCap": "3426820175.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -54658,11 +54686,11 @@
   {
     "symbol": "ZIMV",
     "name": "ZimVie Inc. Common Stock",
-    "lastsale": "$14.29",
-    "netchange": "0.24",
-    "pctchange": "1.708%",
-    "volume": "113247",
-    "marketCap": "394387867.00",
+    "lastsale": "$14.33",
+    "netchange": "0.04",
+    "pctchange": "0.28%",
+    "volume": "97087",
+    "marketCap": "395491821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54672,11 +54700,11 @@
   {
     "symbol": "ZION",
     "name": "Zions Bancorporation N.A. Common Stock",
-    "lastsale": "$58.04",
-    "netchange": "0.76",
-    "pctchange": "1.327%",
-    "volume": "1200633",
-    "marketCap": "8573159093.00",
+    "lastsale": "$59.03",
+    "netchange": "0.99",
+    "pctchange": "1.706%",
+    "volume": "2146687",
+    "marketCap": "8719393199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54686,11 +54714,11 @@
   {
     "symbol": "ZIONP",
     "name": "Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)",
-    "lastsale": "$23.855",
-    "netchange": "-0.005",
-    "pctchange": "-0.021%",
-    "volume": "7371",
-    "marketCap": "3523651105.00",
+    "lastsale": "$23.895",
+    "netchange": "0.04",
+    "pctchange": "0.168%",
+    "volume": "3902",
+    "marketCap": "3529559554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54700,11 +54728,11 @@
   {
     "symbol": "ZJK",
     "name": "ZJK Industrial Co. Ltd. Ordinary Shares",
-    "lastsale": "$9.43",
-    "netchange": "0.39",
-    "pctchange": "4.314%",
-    "volume": "113692",
-    "marketCap": "577587500.00",
+    "lastsale": "$8.94",
+    "netchange": "-0.49",
+    "pctchange": "-5.196%",
+    "volume": "127763",
+    "marketCap": "547575000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -54714,11 +54742,11 @@
   {
     "symbol": "ZJYL",
     "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares",
-    "lastsale": "$0.92",
-    "netchange": "-0.0402",
-    "pctchange": "-4.187%",
-    "volume": "153921",
-    "marketCap": "144023332.00",
+    "lastsale": "$0.8797",
+    "netchange": "-0.0403",
+    "pctchange": "-4.38%",
+    "volume": "166017",
+    "marketCap": "137714484.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Specialties",
@@ -54728,11 +54756,11 @@
   {
     "symbol": "ZKIN",
     "name": "ZK International Group Co. Ltd Ordinary Share",
-    "lastsale": "$0.5799",
-    "netchange": "0.01",
-    "pctchange": "1.755%",
-    "volume": "20218",
-    "marketCap": "20962008.00",
+    "lastsale": "$0.6141",
+    "netchange": "0.0342",
+    "pctchange": "5.898%",
+    "volume": "25911",
+    "marketCap": "22198257.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -54742,11 +54770,11 @@
   {
     "symbol": "ZLAB",
     "name": "Zai Lab Limited American Depositary Shares",
-    "lastsale": "$26.05",
-    "netchange": "0.67",
-    "pctchange": "2.64%",
-    "volume": "720330",
-    "marketCap": "2594808380.00",
+    "lastsale": "$26.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.192%",
+    "volume": "626551",
+    "marketCap": "2589827942.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54756,11 +54784,11 @@
   {
     "symbol": "ZM",
     "name": "Zoom Communications Inc. Class A Common Stock",
-    "lastsale": "$78.07",
-    "netchange": "-1.37",
-    "pctchange": "-1.725%",
-    "volume": "2923888",
-    "marketCap": "23928059263.00",
+    "lastsale": "$78.54",
+    "netchange": "0.47",
+    "pctchange": "0.602%",
+    "volume": "2470205",
+    "marketCap": "24072111881.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -54770,11 +54798,11 @@
   {
     "symbol": "ZNTL",
     "name": "Zentalis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.15",
-    "pctchange": "-6.276%",
-    "volume": "3155459",
-    "marketCap": "159634496.00",
+    "lastsale": "$2.25",
+    "netchange": "0.01",
+    "pctchange": "0.446%",
+    "volume": "3065549",
+    "marketCap": "160347150.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54784,10 +54812,10 @@
   {
     "symbol": "ZOOZ",
     "name": "ZOOZ Power Ltd. Ordinary Shares",
-    "lastsale": "$2.4031",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18",
+    "lastsale": "$2.2891",
+    "netchange": "-0.114",
+    "pctchange": "-4.744%",
+    "volume": "817",
     "marketCap": "0.00",
     "country": "Israel",
     "ipoyear": "",
@@ -54798,11 +54826,11 @@
   {
     "symbol": "ZOOZW",
     "name": "ZOOZ Power Ltd. Warrant",
-    "lastsale": "$0.0607",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "131",
-    "marketCap": "732413.00",
+    "lastsale": "$0.0625",
+    "netchange": "0.0018",
+    "pctchange": "2.965%",
+    "volume": "2398",
+    "marketCap": "754132.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -54812,11 +54840,11 @@
   {
     "symbol": "ZS",
     "name": "Zscaler Inc. Common Stock",
-    "lastsale": "$187.58",
-    "netchange": "0.03",
-    "pctchange": "0.016%",
-    "volume": "1303309",
-    "marketCap": "28782016902.00",
+    "lastsale": "$191.81",
+    "netchange": "4.23",
+    "pctchange": "2.255%",
+    "volume": "1201983",
+    "marketCap": "29431062278.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -54826,11 +54854,11 @@
   {
     "symbol": "ZSPC",
     "name": "zSpace Inc. Common stock",
-    "lastsale": "$13.61",
-    "netchange": "-0.97",
-    "pctchange": "-6.653%",
-    "volume": "124458",
-    "marketCap": "308103588.00",
+    "lastsale": "$13.21",
+    "netchange": "-0.40",
+    "pctchange": "-2.939%",
+    "volume": "68402",
+    "marketCap": "299048376.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54840,11 +54868,11 @@
   {
     "symbol": "ZTEK",
     "name": "Zentek Ltd. Common Stock",
-    "lastsale": "$1.1799",
-    "netchange": "0.1999",
-    "pctchange": "20.398%",
-    "volume": "213429",
-    "marketCap": "122786075.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.0799",
+    "pctchange": "-6.772%",
+    "volume": "185054",
+    "marketCap": "114471297.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -54854,11 +54882,11 @@
   {
     "symbol": "ZUMZ",
     "name": "Zumiez Inc. Common Stock",
-    "lastsale": "$15.47",
-    "netchange": "-0.21",
-    "pctchange": "-1.339%",
-    "volume": "302363",
-    "marketCap": "296603030.00",
+    "lastsale": "$15.94",
+    "netchange": "0.47",
+    "pctchange": "3.038%",
+    "volume": "256670",
+    "marketCap": "305614241.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -54868,11 +54896,11 @@
   {
     "symbol": "ZURA",
     "name": "Zura Bio Limited Class A Ordinary Shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.03",
-    "pctchange": "-1.667%",
-    "volume": "393491",
-    "marketCap": "115569548.00",
+    "lastsale": "$1.79",
+    "netchange": "0.02",
+    "pctchange": "1.13%",
+    "volume": "284098",
+    "marketCap": "116875419.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -54882,11 +54910,11 @@
   {
     "symbol": "ZVRA",
     "name": "Zevra Therapeutics Inc. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "0.12",
-    "pctchange": "1.513%",
-    "volume": "216673",
-    "marketCap": "429676253.00",
+    "lastsale": "$8.15",
+    "netchange": "0.10",
+    "pctchange": "1.242%",
+    "volume": "292976",
+    "marketCap": "435013846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54896,11 +54924,11 @@
   {
     "symbol": "ZVSA",
     "name": "ZyVersa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "0.07",
-    "pctchange": "5.185%",
-    "volume": "128515",
-    "marketCap": "3328751.00",
+    "lastsale": "$1.48",
+    "netchange": "0.06",
+    "pctchange": "4.225%",
+    "volume": "205364",
+    "marketCap": "3469403.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54910,11 +54938,11 @@
   {
     "symbol": "ZYBT",
     "name": "Zhengye Biotechnology Holding Limited Ordinary Shares",
-    "lastsale": "$4.73",
-    "netchange": "0.04",
-    "pctchange": "0.853%",
-    "volume": "26061",
-    "marketCap": "223096958.00",
+    "lastsale": "$4.35",
+    "netchange": "-0.38",
+    "pctchange": "-8.034%",
+    "volume": "13713",
+    "marketCap": "205173736.00",
     "country": "China",
     "ipoyear": "2025",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54924,11 +54952,11 @@
   {
     "symbol": "ZYME",
     "name": "Zymeworks Inc. Common Stock",
-    "lastsale": "$13.88",
-    "netchange": "-0.11",
-    "pctchange": "-0.786%",
-    "volume": "323757",
-    "marketCap": "956020061.00",
+    "lastsale": "$14.29",
+    "netchange": "0.41",
+    "pctchange": "2.954%",
+    "volume": "277147",
+    "marketCap": "984259847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54938,11 +54966,11 @@
   {
     "symbol": "ZYXI",
     "name": "Zynex Inc. Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "-0.19",
-    "pctchange": "-2.414%",
-    "volume": "59970",
-    "marketCap": "244573786.00",
+    "lastsale": "$8.14",
+    "netchange": "0.46",
+    "pctchange": "5.99%",
+    "volume": "88242",
+    "marketCap": "259222736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json
index aca8e0e4..aa2b4c61 100644
--- a/nasdaq/nasdaq_tickers.json
+++ b/nasdaq/nasdaq_tickers.json
@@ -94,6 +94,7 @@
   "AFJK",
   "AFMD",
   "AFRI",
+  "AFRIW",
   "AFRM",
   "AFYA",
   "AGAE",
@@ -133,6 +134,7 @@
   "AISPW",
   "AITR",
   "AITRR",
+  "AITRU",
   "AIXI",
   "AKAM",
   "AKAN",
@@ -222,6 +224,7 @@
   "ANNAW",
   "ANNX",
   "ANSC",
+  "ANSCU",
   "ANSCW",
   "ANSS",
   "ANTE",
@@ -388,7 +391,6 @@
   "AZTA",
   "BACK",
   "BACQ",
-  "BACQR",
   "BACQU",
   "BAER",
   "BAERW",
@@ -446,7 +448,6 @@
   "BENF",
   "BENFW",
   "BETR",
-  "BETRW",
   "BFC",
   "BFIN",
   "BFRG",
@@ -488,6 +489,7 @@
   "BKYI",
   "BL",
   "BLAC",
+  "BLACR",
   "BLACW",
   "BLBD",
   "BLBX",
@@ -545,7 +547,6 @@
   "BPYPO",
   "BPYPP",
   "BRAC",
-  "BRACR",
   "BRACU",
   "BRAG",
   "BREA",
@@ -587,7 +588,6 @@
   "BTSGU",
   "BUJA",
   "BUJAR",
-  "BUJAW",
   "BUSE",
   "BVFL",
   "BVS",
@@ -601,7 +601,6 @@
   "BYFC",
   "BYND",
   "BYNO",
-  "BYNOU",
   "BYNOW",
   "BYRN",
   "BYSI",
@@ -783,12 +782,12 @@
   "CLMT",
   "CLNE",
   "CLNN",
+  "CLNNW",
   "CLOV",
   "CLPS",
   "CLPT",
   "CLRB",
   "CLRC",
-  "CLRCR",
   "CLRO",
   "CLSD",
   "CLSK",
@@ -910,7 +909,7 @@
   "CSGS",
   "CSIQ",
   "CSLM",
-  "CSLMU",
+  "CSLMR",
   "CSLMW",
   "CSLR",
   "CSLRW",
@@ -1019,7 +1018,6 @@
   "DIBS",
   "DIOD",
   "DIST",
-  "DISTR",
   "DISTW",
   "DJCO",
   "DJT",
@@ -1088,6 +1086,7 @@
   "DYN",
   "DYNX",
   "DYNXU",
+  "DYNXW",
   "EA",
   "EAST",
   "EBAY",
@@ -1174,7 +1173,6 @@
   "ESGR",
   "ESGRO",
   "ESGRP",
-  "ESHA",
   "ESHAR",
   "ESLA",
   "ESLAW",
@@ -1191,7 +1189,6 @@
   "EUDA",
   "EUDAW",
   "EURK",
-  "EURKR",
   "EURKU",
   "EVAX",
   "EVCM",
@@ -1214,6 +1211,8 @@
   "EXC",
   "EXE",
   "EXEEL",
+  "EXEEW",
+  "EXEEZ",
   "EXEL",
   "EXFY",
   "EXLS",
@@ -1251,6 +1250,7 @@
   "FBNC",
   "FBRX",
   "FBYD",
+  "FBYDW",
   "FCAP",
   "FCBC",
   "FCCO",
@@ -1316,7 +1316,6 @@
   "FMBH",
   "FMNB",
   "FMST",
-  "FMSTW",
   "FNGR",
   "FNKO",
   "FNLC",
@@ -1327,6 +1326,7 @@
   "FORA",
   "FORD",
   "FORL",
+  "FORLW",
   "FORM",
   "FORR",
   "FORTY",
@@ -1423,6 +1423,7 @@
   "GDC",
   "GDEN",
   "GDEV",
+  "GDEVW",
   "GDHG",
   "GDRX",
   "GDS",
@@ -1463,6 +1464,7 @@
   "GILD",
   "GILT",
   "GIPR",
+  "GIPRW",
   "GITS",
   "GLAC",
   "GLAD",
@@ -1513,8 +1515,10 @@
   "GORV",
   "GOSS",
   "GOVX",
+  "GOVXW",
   "GP",
   "GPAT",
+  "GPATU",
   "GPATW",
   "GPCR",
   "GPRE",
@@ -1581,7 +1585,6 @@
   "HCSG",
   "HCTI",
   "HCVI",
-  "HCVIU",
   "HCWB",
   "HDL",
   "HDSN",
@@ -1649,6 +1652,7 @@
   "HRZN",
   "HSAI",
   "HSCS",
+  "HSCSW",
   "HSDT",
   "HSIC",
   "HSII",
@@ -1823,7 +1827,6 @@
   "IPWR",
   "IPX",
   "IPXX",
-  "IPXXU",
   "IPXXW",
   "IQ",
   "IRBT",
@@ -1833,7 +1836,7 @@
   "IRIX",
   "IRMD",
   "IROH",
-  "IROHR",
+  "IROHU",
   "IROHW",
   "IRON",
   "IROQ",
@@ -1857,7 +1860,6 @@
   "IVA",
   "IVAC",
   "IVCA",
-  "IVCAU",
   "IVCAW",
   "IVDA",
   "IVDAW",
@@ -1964,6 +1966,7 @@
   "KTTA",
   "KURA",
   "KVAC",
+  "KVACW",
   "KVHI",
   "KWE",
   "KWESW",
@@ -2137,6 +2140,7 @@
   "LYTS",
   "LZ",
   "MACI",
+  "MACIU",
   "MACIW",
   "MAMA",
   "MAMO",
@@ -2313,6 +2317,7 @@
   "MSPRZ",
   "MSS",
   "MSSA",
+  "MSSAR",
   "MSSAW",
   "MSTR",
   "MSW",
@@ -2537,7 +2542,6 @@
   "OACCU",
   "OACCW",
   "OAKU",
-  "OAKUR",
   "OAKUW",
   "OB",
   "OBIO",
@@ -2598,6 +2602,7 @@
   "ONEG",
   "ONEW",
   "ONFO",
+  "ONFOW",
   "ONMD",
   "ONMDW",
   "ONVO",
@@ -2695,7 +2700,6 @@
   "PCLA",
   "PCRX",
   "PCSA",
-  "PCSC",
   "PCT",
   "PCTTU",
   "PCTTW",
@@ -2749,7 +2753,6 @@
   "PIIIW",
   "PINC",
   "PITA",
-  "PITAW",
   "PKBK",
   "PKOH",
   "PLAB",
@@ -2809,6 +2812,7 @@
   "PPTA",
   "PPYA",
   "PPYAU",
+  "PPYAW",
   "PRAA",
   "PRAX",
   "PRCH",
@@ -2883,6 +2887,7 @@
   "QDEL",
   "QETA",
   "QETAR",
+  "QETAU",
   "QFIN",
   "QH",
   "QIPT",
@@ -2937,7 +2942,6 @@
   "RCON",
   "RDAC",
   "RDACR",
-  "RDACU",
   "RDCM",
   "RDFN",
   "RDHL",
@@ -3191,7 +3195,6 @@
   "SILC",
   "SILO",
   "SIMA",
-  "SIMAU",
   "SIMAW",
   "SIMO",
   "SINT",
@@ -3235,8 +3238,6 @@
   "SMID",
   "SMLR",
   "SMMT",
-  "SMPL",
-  "SMSI",
   "SMTC",
   "SMTI",
   "SMTK",
@@ -3368,12 +3369,12 @@
   "SVCO",
   "SVII",
   "SVIIR",
+  "SVIIU",
   "SVIIW",
   "SVMH",
   "SVMHW",
   "SVRA",
   "SVRE",
-  "SVREW",
   "SWAG",
   "SWAGW",
   "SWBI",
@@ -3751,6 +3752,7 @@
   "WATT",
   "WAVE",
   "WAVS",
+  "WAVSU",
   "WAVSW",
   "WAY",
   "WB",
@@ -3784,6 +3786,7 @@
   "WINT",
   "WINV",
   "WINVR",
+  "WINVW",
   "WISA",
   "WIX",
   "WKEY",
@@ -3868,7 +3871,6 @@
   "YHGJ",
   "YHNA",
   "YHNAR",
-  "YHNAU",
   "YI",
   "YIBO",
   "YJ",
diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt
index 5e7d00be..e86e7bff 100644
--- a/nasdaq/nasdaq_tickers.txt
+++ b/nasdaq/nasdaq_tickers.txt
@@ -93,6 +93,7 @@ AFCG
 AFJK
 AFMD
 AFRI
+AFRIW
 AFRM
 AFYA
 AGAE
@@ -132,6 +133,7 @@ AISP
 AISPW
 AITR
 AITRR
+AITRU
 AIXI
 AKAM
 AKAN
@@ -221,6 +223,7 @@ ANNA
 ANNAW
 ANNX
 ANSC
+ANSCU
 ANSCW
 ANSS
 ANTE
@@ -387,7 +390,6 @@ AZPN
 AZTA
 BACK
 BACQ
-BACQR
 BACQU
 BAER
 BAERW
@@ -445,7 +447,6 @@ BELFB
 BENF
 BENFW
 BETR
-BETRW
 BFC
 BFIN
 BFRG
@@ -487,6 +488,7 @@ BKR
 BKYI
 BL
 BLAC
+BLACR
 BLACW
 BLBD
 BLBX
@@ -544,7 +546,6 @@ BPYPN
 BPYPO
 BPYPP
 BRAC
-BRACR
 BRACU
 BRAG
 BREA
@@ -586,7 +587,6 @@ BTSG
 BTSGU
 BUJA
 BUJAR
-BUJAW
 BUSE
 BVFL
 BVS
@@ -600,7 +600,6 @@ BWMN
 BYFC
 BYND
 BYNO
-BYNOU
 BYNOW
 BYRN
 BYSI
@@ -782,12 +781,12 @@ CLMB
 CLMT
 CLNE
 CLNN
+CLNNW
 CLOV
 CLPS
 CLPT
 CLRB
 CLRC
-CLRCR
 CLRO
 CLSD
 CLSK
@@ -909,7 +908,7 @@ CSGP
 CSGS
 CSIQ
 CSLM
-CSLMU
+CSLMR
 CSLMW
 CSLR
 CSLRW
@@ -1018,7 +1017,6 @@ DHIL
 DIBS
 DIOD
 DIST
-DISTR
 DISTW
 DJCO
 DJT
@@ -1087,6 +1085,7 @@ DYCQ
 DYN
 DYNX
 DYNXU
+DYNXW
 EA
 EAST
 EBAY
@@ -1173,7 +1172,6 @@ ESGLW
 ESGR
 ESGRO
 ESGRP
-ESHA
 ESHAR
 ESLA
 ESLAW
@@ -1190,7 +1188,6 @@ EU
 EUDA
 EUDAW
 EURK
-EURKR
 EURKU
 EVAX
 EVCM
@@ -1213,6 +1210,8 @@ EXAS
 EXC
 EXE
 EXEEL
+EXEEW
+EXEEZ
 EXEL
 EXFY
 EXLS
@@ -1250,6 +1249,7 @@ FBLG
 FBNC
 FBRX
 FBYD
+FBYDW
 FCAP
 FCBC
 FCCO
@@ -1315,7 +1315,6 @@ FMAO
 FMBH
 FMNB
 FMST
-FMSTW
 FNGR
 FNKO
 FNLC
@@ -1326,6 +1325,7 @@ FONR
 FORA
 FORD
 FORL
+FORLW
 FORM
 FORR
 FORTY
@@ -1422,6 +1422,7 @@ GCTK
 GDC
 GDEN
 GDEV
+GDEVW
 GDHG
 GDRX
 GDS
@@ -1462,6 +1463,7 @@ GIII
 GILD
 GILT
 GIPR
+GIPRW
 GITS
 GLAC
 GLAD
@@ -1512,8 +1514,10 @@ GOOGL
 GORV
 GOSS
 GOVX
+GOVXW
 GP
 GPAT
+GPATU
 GPATW
 GPCR
 GPRE
@@ -1580,7 +1584,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIU
 HCWB
 HDL
 HDSN
@@ -1648,6 +1651,7 @@ HRTX
 HRZN
 HSAI
 HSCS
+HSCSW
 HSDT
 HSIC
 HSII
@@ -1822,7 +1826,6 @@ IPW
 IPWR
 IPX
 IPXX
-IPXXU
 IPXXW
 IQ
 IRBT
@@ -1832,7 +1835,7 @@ IREN
 IRIX
 IRMD
 IROH
-IROHR
+IROHU
 IROHW
 IRON
 IROQ
@@ -1856,7 +1859,6 @@ ITRN
 IVA
 IVAC
 IVCA
-IVCAU
 IVCAW
 IVDA
 IVDAW
@@ -1963,6 +1965,7 @@ KTOS
 KTTA
 KURA
 KVAC
+KVACW
 KVHI
 KWE
 KWESW
@@ -2136,6 +2139,7 @@ LYT
 LYTS
 LZ
 MACI
+MACIU
 MACIW
 MAMA
 MAMO
@@ -2312,6 +2316,7 @@ MSPRW
 MSPRZ
 MSS
 MSSA
+MSSAR
 MSSAW
 MSTR
 MSW
@@ -2536,7 +2541,6 @@ OACC
 OACCU
 OACCW
 OAKU
-OAKUR
 OAKUW
 OB
 OBIO
@@ -2597,6 +2601,7 @@ ONDS
 ONEG
 ONEW
 ONFO
+ONFOW
 ONMD
 ONMDW
 ONVO
@@ -2694,7 +2699,6 @@ PCH
 PCLA
 PCRX
 PCSA
-PCSC
 PCT
 PCTTU
 PCTTW
@@ -2748,7 +2752,6 @@ PIII
 PIIIW
 PINC
 PITA
-PITAW
 PKBK
 PKOH
 PLAB
@@ -2808,6 +2811,7 @@ PPSI
 PPTA
 PPYA
 PPYAU
+PPYAW
 PRAA
 PRAX
 PRCH
@@ -2882,6 +2886,7 @@ QCRH
 QDEL
 QETA
 QETAR
+QETAU
 QFIN
 QH
 QIPT
@@ -2936,7 +2941,6 @@ RCMT
 RCON
 RDAC
 RDACR
-RDACU
 RDCM
 RDFN
 RDHL
@@ -3190,7 +3194,6 @@ SIGIP
 SILC
 SILO
 SIMA
-SIMAU
 SIMAW
 SIMO
 SINT
@@ -3234,8 +3237,6 @@ SMCI
 SMID
 SMLR
 SMMT
-SMPL
-SMSI
 SMTC
 SMTI
 SMTK
@@ -3367,12 +3368,12 @@ SVC
 SVCO
 SVII
 SVIIR
+SVIIU
 SVIIW
 SVMH
 SVMHW
 SVRA
 SVRE
-SVREW
 SWAG
 SWAGW
 SWBI
@@ -3750,6 +3751,7 @@ WASH
 WATT
 WAVE
 WAVS
+WAVSU
 WAVSW
 WAY
 WB
@@ -3783,6 +3785,7 @@ WING
 WINT
 WINV
 WINVR
+WINVW
 WISA
 WIX
 WKEY
@@ -3867,7 +3870,6 @@ YHC
 YHGJ
 YHNA
 YHNAR
-YHNAU
 YI
 YIBO
 YJ
diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json
index 37712aa6..04dfacbe 100644
--- a/nyse/nyse_full_tickers.json
+++ b/nyse/nyse_full_tickers.json
@@ -2,11 +2,11 @@
   {
     "symbol": "A",
     "name": "Agilent Technologies Inc. Common Stock",
-    "lastsale": "$147.36",
-    "netchange": "2.64",
-    "pctchange": "1.824%",
-    "volume": "3210306",
-    "marketCap": "42085323703.00",
+    "lastsale": "$152.57",
+    "netchange": "5.21",
+    "pctchange": "3.536%",
+    "volume": "2759607",
+    "marketCap": "43573275226.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -16,11 +16,11 @@
   {
     "symbol": "AA",
     "name": "Alcoa Corporation Common Stock ",
-    "lastsale": "$39.53",
-    "netchange": "0.62",
-    "pctchange": "1.593%",
-    "volume": "4476769",
-    "marketCap": "10212766351.00",
+    "lastsale": "$38.61",
+    "netchange": "-0.92",
+    "pctchange": "-2.327%",
+    "volume": "5435570",
+    "marketCap": "9975079909.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Aluminum",
@@ -30,10 +30,10 @@
   {
     "symbol": "AACT",
     "name": "Ares Acquisition Corporation II Class A Ordinary Shares",
-    "lastsale": "$10.99",
+    "lastsale": "$11.00",
     "netchange": "0.01",
     "pctchange": "0.091%",
-    "volume": "105077",
+    "volume": "50095",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -44,10 +44,10 @@
   {
     "symbol": "AAM",
     "name": "AA Mission Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "66006",
+    "lastsale": "$10.1243",
+    "netchange": "0.0043",
+    "pctchange": "0.042%",
+    "volume": "4178",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAMI",
     "name": "Acadian Asset Management Inc. Common Stock",
-    "lastsale": "$24.97",
-    "netchange": "-0.18",
-    "pctchange": "-0.716%",
-    "volume": "150168",
-    "marketCap": "931828912.00",
+    "lastsale": "$25.60",
+    "netchange": "0.63",
+    "pctchange": "2.523%",
+    "volume": "180154",
+    "marketCap": "955339213.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAP",
     "name": "Advance Auto Parts Inc.",
-    "lastsale": "$45.91",
-    "netchange": "0.18",
-    "pctchange": "0.394%",
-    "volume": "1319543",
-    "marketCap": "2742411492.00",
+    "lastsale": "$46.18",
+    "netchange": "0.27",
+    "pctchange": "0.588%",
+    "volume": "1684773",
+    "marketCap": "2758539810.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAT",
     "name": "American Assets Trust Inc. Common Stock",
-    "lastsale": "$24.81",
-    "netchange": "0.10",
-    "pctchange": "0.405%",
-    "volume": "269013",
-    "marketCap": "1510968274.00",
+    "lastsale": "$25.08",
+    "netchange": "0.27",
+    "pctchange": "1.088%",
+    "volume": "202761",
+    "marketCap": "1527411702.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -100,11 +100,11 @@
   {
     "symbol": "AB",
     "name": "AllianceBernstein Holding L.P.  Units",
-    "lastsale": "$38.30",
-    "netchange": "1.53",
-    "pctchange": "4.161%",
-    "volume": "621571",
-    "marketCap": "4344574173.00",
+    "lastsale": "$39.79",
+    "netchange": "1.49",
+    "pctchange": "3.89%",
+    "volume": "1678946",
+    "marketCap": "4513592855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABBV",
     "name": "AbbVie Inc. Common Stock",
-    "lastsale": "$171.56",
-    "netchange": "-2.14",
-    "pctchange": "-1.232%",
-    "volume": "7581239",
-    "marketCap": "303170593814.00",
+    "lastsale": "$172.61",
+    "netchange": "1.05",
+    "pctchange": "0.612%",
+    "volume": "7548549",
+    "marketCap": "305026091153.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABCB",
     "name": "Ameris Bancorp Common Stock",
-    "lastsale": "$64.83",
-    "netchange": "1.01",
-    "pctchange": "1.583%",
-    "volume": "359694",
-    "marketCap": "4477596106.00",
+    "lastsale": "$65.61",
+    "netchange": "0.78",
+    "pctchange": "1.203%",
+    "volume": "466186",
+    "marketCap": "4531468155.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABEV",
     "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)",
-    "lastsale": "$1.78",
-    "netchange": "-0.03",
-    "pctchange": "-1.657%",
-    "volume": "37331156",
-    "marketCap": "28041823246.00",
+    "lastsale": "$1.82",
+    "netchange": "0.04",
+    "pctchange": "2.247%",
+    "volume": "23016406",
+    "marketCap": "28671976577.00",
     "country": "Brazil",
     "ipoyear": "2013",
     "industry": "Beverages (Production/Distribution)",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABG",
     "name": "Asbury Automotive Group Inc Common Stock",
-    "lastsale": "$244.78",
-    "netchange": "-0.58",
-    "pctchange": "-0.236%",
-    "volume": "291720",
-    "marketCap": "4794618214.00",
+    "lastsale": "$256.92",
+    "netchange": "12.14",
+    "pctchange": "4.96%",
+    "volume": "220006",
+    "marketCap": "5032409966.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABM",
     "name": "ABM Industries Incorporated Common Stock",
-    "lastsale": "$53.09",
-    "netchange": "-0.28",
-    "pctchange": "-0.525%",
-    "volume": "204937",
-    "marketCap": "3302376966.00",
+    "lastsale": "$53.81",
+    "netchange": "0.72",
+    "pctchange": "1.356%",
+    "volume": "210229",
+    "marketCap": "3347163394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -184,11 +184,11 @@
   {
     "symbol": "ABR",
     "name": "Arbor Realty Trust Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "0.20",
-    "pctchange": "1.471%",
-    "volume": "1851136",
-    "marketCap": "2602801123.00",
+    "lastsale": "$13.60",
+    "netchange": "-0.20",
+    "pctchange": "-1.449%",
+    "volume": "2296967",
+    "marketCap": "2565079367.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -198,10 +198,10 @@
   {
     "symbol": "ABR^D",
     "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share",
-    "lastsale": "$18.35",
-    "netchange": "-0.05",
-    "pctchange": "-0.272%",
-    "volume": "13201",
+    "lastsale": "$18.42",
+    "netchange": "0.07",
+    "pctchange": "0.381%",
+    "volume": "12962",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -212,10 +212,10 @@
   {
     "symbol": "ABR^E",
     "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.07",
-    "netchange": "-0.11",
-    "pctchange": "-0.605%",
-    "volume": "9779",
+    "lastsale": "$18.11",
+    "netchange": "0.04",
+    "pctchange": "0.221%",
+    "volume": "4012",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -226,10 +226,10 @@
   {
     "symbol": "ABR^F",
     "name": "Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share",
-    "lastsale": "$22.12",
-    "netchange": "-0.0705",
-    "pctchange": "-0.318%",
-    "volume": "20795",
+    "lastsale": "$22.20",
+    "netchange": "0.08",
+    "pctchange": "0.362%",
+    "volume": "72493",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -240,11 +240,11 @@
   {
     "symbol": "ABT",
     "name": "Abbott Laboratories Common Stock",
-    "lastsale": "$113.48",
-    "netchange": "-0.43",
-    "pctchange": "-0.377%",
-    "volume": "6443213",
-    "marketCap": "196825977571.00",
+    "lastsale": "$116.79",
+    "netchange": "3.31",
+    "pctchange": "2.917%",
+    "volume": "8472501",
+    "marketCap": "202567024326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -254,11 +254,11 @@
   {
     "symbol": "AC",
     "name": "Associated Capital Group Inc. Common Stock",
-    "lastsale": "$36.18",
-    "netchange": "0.92",
-    "pctchange": "2.609%",
-    "volume": "5983",
-    "marketCap": "768359544.00",
+    "lastsale": "$35.53",
+    "netchange": "-0.65",
+    "pctchange": "-1.797%",
+    "volume": "4817",
+    "marketCap": "754555407.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -268,11 +268,11 @@
   {
     "symbol": "ACA",
     "name": "Arcosa Inc. Common Stock ",
-    "lastsale": "$97.95",
-    "netchange": "0.93",
-    "pctchange": "0.959%",
-    "volume": "550335",
-    "marketCap": "4777689323.00",
+    "lastsale": "$100.75",
+    "netchange": "2.80",
+    "pctchange": "2.859%",
+    "volume": "195717",
+    "marketCap": "4914264414.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -282,11 +282,11 @@
   {
     "symbol": "ACCO",
     "name": "Acco Brands Corporation Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.192%",
-    "volume": "511166",
-    "marketCap": "482981242.00",
+    "lastsale": "$5.35",
+    "netchange": "0.15",
+    "pctchange": "2.885%",
+    "volume": "737960",
+    "marketCap": "496913393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -296,11 +296,11 @@
   {
     "symbol": "ACEL",
     "name": "Accel Entertainment Inc. ",
-    "lastsale": "$10.72",
-    "netchange": "0.09",
-    "pctchange": "0.847%",
-    "volume": "163065",
-    "marketCap": "882721859.00",
+    "lastsale": "$11.05",
+    "netchange": "0.33",
+    "pctchange": "3.078%",
+    "volume": "602539",
+    "marketCap": "909895200.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -310,11 +310,11 @@
   {
     "symbol": "ACHR",
     "name": "Archer Aviation Inc. Class A Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "-0.27",
-    "pctchange": "-2.97%",
-    "volume": "27402282",
-    "marketCap": "3750904976.00",
+    "lastsale": "$9.70",
+    "netchange": "0.88",
+    "pctchange": "9.977%",
+    "volume": "32732304",
+    "marketCap": "4125144928.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -324,11 +324,11 @@
   {
     "symbol": "ACI",
     "name": "Albertsons Companies Inc. Class A Common Stock",
-    "lastsale": "$19.64",
-    "netchange": "-0.56",
-    "pctchange": "-2.772%",
-    "volume": "7506305",
-    "marketCap": "11379009982.00",
+    "lastsale": "$19.70",
+    "netchange": "0.06",
+    "pctchange": "0.305%",
+    "volume": "4708915",
+    "marketCap": "11413772742.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Food Chains",
@@ -338,11 +338,11 @@
   {
     "symbol": "ACM",
     "name": "AECOM Common Stock",
-    "lastsale": "$108.93",
-    "netchange": "1.08",
-    "pctchange": "1.001%",
-    "volume": "3398385",
-    "marketCap": "14429271277.00",
+    "lastsale": "$111.05",
+    "netchange": "2.12",
+    "pctchange": "1.946%",
+    "volume": "831029",
+    "marketCap": "14710094329.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Military/Government/Technical",
@@ -352,11 +352,11 @@
   {
     "symbol": "ACN",
     "name": "Accenture plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$352.59",
-    "netchange": "2.03",
-    "pctchange": "0.579%",
-    "volume": "4061252",
-    "marketCap": "220646481970.00",
+    "lastsale": "$356.42",
+    "netchange": "3.83",
+    "pctchange": "1.086%",
+    "volume": "3098612",
+    "marketCap": "223043248826.00",
     "country": "Ireland",
     "ipoyear": "2001",
     "industry": "Business Services",
@@ -366,10 +366,10 @@
   {
     "symbol": "ACP",
     "name": "abrdn Income Credit Strategies Fund Common Shares",
-    "lastsale": "$6.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.164%",
-    "volume": "4054597",
+    "lastsale": "$6.04",
+    "netchange": "-0.05",
+    "pctchange": "-0.821%",
+    "volume": "962019",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -380,10 +380,10 @@
   {
     "symbol": "ACP^A",
     "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock",
-    "lastsale": "$21.92",
-    "netchange": "0.07",
-    "pctchange": "0.32%",
-    "volume": "381",
+    "lastsale": "$22.00",
+    "netchange": "0.08",
+    "pctchange": "0.365%",
+    "volume": "165",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -394,11 +394,11 @@
   {
     "symbol": "ACR",
     "name": "ACRES Commercial Realty Corp. Common Stock",
-    "lastsale": "$17.68",
-    "netchange": "-0.02",
-    "pctchange": "-0.113%",
-    "volume": "13363",
-    "marketCap": "136788516.00",
+    "lastsale": "$17.80",
+    "netchange": "0.12",
+    "pctchange": "0.679%",
+    "volume": "47266",
+    "marketCap": "137716945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -408,10 +408,10 @@
   {
     "symbol": "ACR^C",
     "name": "ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock ",
-    "lastsale": "$24.77",
-    "netchange": "0.06",
-    "pctchange": "0.243%",
-    "volume": "5216",
+    "lastsale": "$24.775",
+    "netchange": "0.005",
+    "pctchange": "0.02%",
+    "volume": "10290",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -422,10 +422,10 @@
   {
     "symbol": "ACR^D",
     "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.19",
-    "netchange": "-0.08",
-    "pctchange": "-0.359%",
-    "volume": "2345",
+    "lastsale": "$22.22",
+    "netchange": "0.03",
+    "pctchange": "0.135%",
+    "volume": "4773",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -436,11 +436,11 @@
   {
     "symbol": "ACRE",
     "name": "Ares Commercial Real Estate Corporation Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "0.12",
-    "pctchange": "2.065%",
-    "volume": "504835",
-    "marketCap": "323435116.00",
+    "lastsale": "$5.92",
+    "netchange": "-0.01",
+    "pctchange": "-0.169%",
+    "volume": "464345",
+    "marketCap": "322889694.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -450,11 +450,11 @@
   {
     "symbol": "ACV",
     "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.5347",
-    "netchange": "0.2647",
-    "pctchange": "1.189%",
-    "volume": "24408",
-    "marketCap": "233526060.00",
+    "lastsale": "$22.72",
+    "netchange": "0.1853",
+    "pctchange": "0.822%",
+    "volume": "26672",
+    "marketCap": "235446315.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance/Investors Services",
@@ -464,11 +464,11 @@
   {
     "symbol": "ADC",
     "name": "Agree Realty Corporation Common Stock",
-    "lastsale": "$72.44",
-    "netchange": "0.29",
-    "pctchange": "0.402%",
-    "volume": "753284",
-    "marketCap": "7499182722.00",
+    "lastsale": "$73.17",
+    "netchange": "0.73",
+    "pctchange": "1.008%",
+    "volume": "413509",
+    "marketCap": "7574754276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -478,10 +478,10 @@
   {
     "symbol": "ADC^A",
     "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.99",
-    "netchange": "0.29",
-    "pctchange": "1.638%",
-    "volume": "39036",
+    "lastsale": "$18.25",
+    "netchange": "0.26",
+    "pctchange": "1.445%",
+    "volume": "18086",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -492,11 +492,11 @@
   {
     "symbol": "ADCT",
     "name": "ADC Therapeutics SA Common Shares",
-    "lastsale": "$1.83",
-    "netchange": "0.08",
-    "pctchange": "4.571%",
-    "volume": "548927",
-    "marketCap": "176941999.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.07",
+    "pctchange": "-3.825%",
+    "volume": "489451",
+    "marketCap": "170173726.00",
     "country": "Switzerland",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -506,11 +506,11 @@
   {
     "symbol": "ADM",
     "name": "Archer-Daniels-Midland Company Common Stock",
-    "lastsale": "$51.29",
-    "netchange": "0.28",
-    "pctchange": "0.549%",
-    "volume": "3234219",
-    "marketCap": "24543984241.00",
+    "lastsale": "$51.22",
+    "netchange": "-0.07",
+    "pctchange": "-0.136%",
+    "volume": "3062417",
+    "marketCap": "24510486894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -520,11 +520,11 @@
   {
     "symbol": "ADNT",
     "name": "Adient plc Ordinary Shares ",
-    "lastsale": "$17.14",
-    "netchange": "0.01",
-    "pctchange": "0.058%",
-    "volume": "1026418",
-    "marketCap": "1454616318.00",
+    "lastsale": "$17.47",
+    "netchange": "0.33",
+    "pctchange": "1.925%",
+    "volume": "1572810",
+    "marketCap": "1482622350.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Auto Parts:O.E.M.",
@@ -534,11 +534,11 @@
   {
     "symbol": "ADT",
     "name": "ADT Inc. Common Stock",
-    "lastsale": "$7.27",
-    "netchange": "0.05",
-    "pctchange": "0.693%",
-    "volume": "4943454",
-    "marketCap": "6593987374.00",
+    "lastsale": "$7.28",
+    "netchange": "0.01",
+    "pctchange": "0.138%",
+    "volume": "3668313",
+    "marketCap": "6603057508.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Diversified Commercial Services",
@@ -548,10 +548,10 @@
   {
     "symbol": "ADX",
     "name": "Adams Diversified Equity Fund Inc.",
-    "lastsale": "$20.94",
-    "netchange": "0.24",
-    "pctchange": "1.159%",
-    "volume": "644638",
+    "lastsale": "$21.09",
+    "netchange": "0.15",
+    "pctchange": "0.716%",
+    "volume": "461976",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -562,11 +562,11 @@
   {
     "symbol": "AEE",
     "name": "Ameren Corporation Common Stock",
-    "lastsale": "$94.17",
-    "netchange": "0.31",
-    "pctchange": "0.33%",
-    "volume": "1351254",
-    "marketCap": "25136587818.00",
+    "lastsale": "$96.24",
+    "netchange": "2.07",
+    "pctchange": "2.198%",
+    "volume": "1506203",
+    "marketCap": "25689128296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -576,10 +576,10 @@
   {
     "symbol": "AEFC",
     "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049",
-    "lastsale": "$20.85",
-    "netchange": "-0.03",
-    "pctchange": "-0.144%",
-    "volume": "24550",
+    "lastsale": "$21.23",
+    "netchange": "0.38",
+    "pctchange": "1.823%",
+    "volume": "29276",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -590,11 +590,11 @@
   {
     "symbol": "AEG",
     "name": "Aegon Ltd. New York Registry Shares",
-    "lastsale": "$6.37",
-    "netchange": "0.06",
-    "pctchange": "0.951%",
-    "volume": "5580615",
-    "marketCap": "14042576788.00",
+    "lastsale": "$6.48",
+    "netchange": "0.11",
+    "pctchange": "1.727%",
+    "volume": "4820683",
+    "marketCap": "14285070265.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -604,11 +604,11 @@
   {
     "symbol": "AEM",
     "name": "Agnico Eagle Mines Limited Common Stock",
-    "lastsale": "$85.03",
-    "netchange": "0.85",
-    "pctchange": "1.01%",
-    "volume": "1220211",
-    "marketCap": "42677191409.00",
+    "lastsale": "$88.60",
+    "netchange": "3.57",
+    "pctchange": "4.199%",
+    "volume": "2500542",
+    "marketCap": "44469001045.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -618,11 +618,11 @@
   {
     "symbol": "AEO",
     "name": "American Eagle Outfitters Inc. Common Stock",
-    "lastsale": "$16.03",
-    "netchange": "0.45",
-    "pctchange": "2.888%",
-    "volume": "4772071",
-    "marketCap": "3079391581.00",
+    "lastsale": "$17.24",
+    "netchange": "1.21",
+    "pctchange": "7.548%",
+    "volume": "7664129",
+    "marketCap": "3311834739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -632,11 +632,11 @@
   {
     "symbol": "AER",
     "name": "AerCap Holdings N.V. Ordinary Shares",
-    "lastsale": "$95.70",
-    "netchange": "-0.11",
-    "pctchange": "-0.115%",
-    "volume": "697735",
-    "marketCap": "19378596178.00",
+    "lastsale": "$95.53",
+    "netchange": "-0.17",
+    "pctchange": "-0.178%",
+    "volume": "1353281",
+    "marketCap": "19344172339.00",
     "country": "Netherlands",
     "ipoyear": "2006",
     "industry": "Diversified Commercial Services",
@@ -646,11 +646,11 @@
   {
     "symbol": "AES",
     "name": "The AES Corporation Common Stock",
-    "lastsale": "$11.82",
-    "netchange": "-0.18",
-    "pctchange": "-1.50%",
-    "volume": "12463725",
-    "marketCap": "8404339648.00",
+    "lastsale": "$11.75",
+    "netchange": "-0.07",
+    "pctchange": "-0.592%",
+    "volume": "13188194",
+    "marketCap": "8354567755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -660,11 +660,11 @@
   {
     "symbol": "AESI",
     "name": "Atlas Energy Solutions Inc. Common Stock",
-    "lastsale": "$24.20",
-    "netchange": "-0.43",
-    "pctchange": "-1.746%",
-    "volume": "2093162",
-    "marketCap": "2667247431.00",
+    "lastsale": "$24.11",
+    "netchange": "-0.09",
+    "pctchange": "-0.372%",
+    "volume": "1147325",
+    "marketCap": "2657327916.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -674,11 +674,11 @@
   {
     "symbol": "AEVA",
     "name": "Aeva Technologies Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "0.06",
-    "pctchange": "1.367%",
-    "volume": "336800",
-    "marketCap": "239778464.00",
+    "lastsale": "$4.47",
+    "netchange": "0.02",
+    "pctchange": "0.449%",
+    "volume": "277292",
+    "marketCap": "240856120.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -688,10 +688,10 @@
   {
     "symbol": "AFB",
     "name": "AllianceBernstein National Municipal Income Fund Inc",
-    "lastsale": "$11.01",
-    "netchange": "0.02",
-    "pctchange": "0.182%",
-    "volume": "34215",
+    "lastsale": "$11.05",
+    "netchange": "0.04",
+    "pctchange": "0.363%",
+    "volume": "40398",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -702,11 +702,11 @@
   {
     "symbol": "AFG",
     "name": "American Financial Group Inc. Common Stock",
-    "lastsale": "$135.13",
-    "netchange": "-2.62",
-    "pctchange": "-1.902%",
-    "volume": "219960",
-    "marketCap": "11341630758.00",
+    "lastsale": "$135.14",
+    "netchange": "0.01",
+    "pctchange": "0.007%",
+    "volume": "321249",
+    "marketCap": "11342470071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -716,11 +716,11 @@
   {
     "symbol": "AFGB",
     "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059",
-    "lastsale": "$22.77",
-    "netchange": "-0.01",
-    "pctchange": "-0.044%",
-    "volume": "13946",
-    "marketCap": "1911114722.00",
+    "lastsale": "$23.14",
+    "netchange": "0.37",
+    "pctchange": "1.625%",
+    "volume": "13369",
+    "marketCap": "1942169287.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -730,11 +730,11 @@
   {
     "symbol": "AFGC",
     "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059",
-    "lastsale": "$20.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.199%",
-    "volume": "10621",
-    "marketCap": "1687018266.00",
+    "lastsale": "$20.42",
+    "netchange": "0.32",
+    "pctchange": "1.592%",
+    "volume": "15648",
+    "marketCap": "1713876268.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -744,11 +744,11 @@
   {
     "symbol": "AFGD",
     "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060",
-    "lastsale": "$21.96",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6645",
-    "marketCap": "1843130404.00",
+    "lastsale": "$22.25",
+    "netchange": "0.29",
+    "pctchange": "1.321%",
+    "volume": "17475",
+    "marketCap": "1867470468.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -758,11 +758,11 @@
   {
     "symbol": "AFGE",
     "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060",
-    "lastsale": "$18.03",
-    "netchange": "0.04",
-    "pctchange": "0.222%",
-    "volume": "13251",
-    "marketCap": "1513280564.00",
+    "lastsale": "$18.29",
+    "netchange": "0.26",
+    "pctchange": "1.442%",
+    "volume": "9803",
+    "marketCap": "1535102691.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -772,11 +772,11 @@
   {
     "symbol": "AFL",
     "name": "AFLAC Incorporated Common Stock",
-    "lastsale": "$106.49",
-    "netchange": "0.56",
-    "pctchange": "0.529%",
-    "volume": "2080420",
-    "marketCap": "59158221126.00",
+    "lastsale": "$106.39",
+    "netchange": "-0.10",
+    "pctchange": "-0.094%",
+    "volume": "1658382",
+    "marketCap": "59102668285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -786,11 +786,11 @@
   {
     "symbol": "AG",
     "name": "First Majestic Silver Corp. Ordinary Shares (Canada)",
-    "lastsale": "$5.84",
-    "netchange": "0.28",
-    "pctchange": "5.036%",
-    "volume": "18397169",
-    "marketCap": "1761385207.00",
+    "lastsale": "$5.73",
+    "netchange": "-0.11",
+    "pctchange": "-1.884%",
+    "volume": "17443441",
+    "marketCap": "1728208431.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -800,11 +800,11 @@
   {
     "symbol": "AGCO",
     "name": "AGCO Corporation Common Stock",
-    "lastsale": "$101.69",
-    "netchange": "1.69",
-    "pctchange": "1.69%",
-    "volume": "736712",
-    "marketCap": "7590678625.00",
+    "lastsale": "$103.13",
+    "netchange": "1.44",
+    "pctchange": "1.416%",
+    "volume": "550829",
+    "marketCap": "7698167830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -814,10 +814,10 @@
   {
     "symbol": "AGD",
     "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.20",
-    "netchange": "0.06",
-    "pctchange": "0.592%",
-    "volume": "861108",
+    "lastsale": "$10.33",
+    "netchange": "0.13",
+    "pctchange": "1.275%",
+    "volume": "109598",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -828,11 +828,11 @@
   {
     "symbol": "AGI",
     "name": "Alamos Gold Inc. Class A Common Shares",
-    "lastsale": "$19.54",
-    "netchange": "0.08",
-    "pctchange": "0.411%",
-    "volume": "1128196",
-    "marketCap": "8201283057.00",
+    "lastsale": "$19.91",
+    "netchange": "0.37",
+    "pctchange": "1.894%",
+    "volume": "2136969",
+    "marketCap": "8356578591.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Precious Metals",
@@ -842,11 +842,11 @@
   {
     "symbol": "AGL",
     "name": "agilon health inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.13",
-    "pctchange": "4.392%",
-    "volume": "7729587",
-    "marketCap": "1273135141.00",
+    "lastsale": "$3.41",
+    "netchange": "0.32",
+    "pctchange": "10.356%",
+    "volume": "7517021",
+    "marketCap": "1404980851.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Misc Health and Biotechnology Services",
@@ -856,11 +856,11 @@
   {
     "symbol": "AGM",
     "name": "Federal Agricultural Mortgage Corporation Common Stock",
-    "lastsale": "$195.62",
-    "netchange": "2.07",
-    "pctchange": "1.069%",
-    "volume": "41134",
-    "marketCap": "2129480783.00",
+    "lastsale": "$196.66",
+    "netchange": "1.04",
+    "pctchange": "0.532%",
+    "volume": "32777",
+    "marketCap": "2140802018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -870,10 +870,10 @@
   {
     "symbol": "AGM^D",
     "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$22.40",
-    "netchange": "0.19",
-    "pctchange": "0.855%",
-    "volume": "4851",
+    "lastsale": "$22.65",
+    "netchange": "0.25",
+    "pctchange": "1.116%",
+    "volume": "10968",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -884,10 +884,10 @@
   {
     "symbol": "AGM^E",
     "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E",
-    "lastsale": "$22.60",
-    "netchange": "0.16",
-    "pctchange": "0.713%",
-    "volume": "2202",
+    "lastsale": "$22.80",
+    "netchange": "0.20",
+    "pctchange": "0.885%",
+    "volume": "5289",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -898,10 +898,10 @@
   {
     "symbol": "AGM^F",
     "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$20.55",
+    "lastsale": "$20.75",
     "netchange": "0.20",
-    "pctchange": "0.983%",
-    "volume": "23045",
+    "pctchange": "0.973%",
+    "volume": "18984",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -912,10 +912,10 @@
   {
     "symbol": "AGM^G",
     "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$19.36",
-    "netchange": "0.17",
-    "pctchange": "0.886%",
-    "volume": "14025",
+    "lastsale": "$19.65",
+    "netchange": "0.29",
+    "pctchange": "1.498%",
+    "volume": "21843",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -926,11 +926,11 @@
   {
     "symbol": "AGO",
     "name": "Assured Guaranty Ltd. Common Stock",
-    "lastsale": "$91.73",
-    "netchange": "0.15",
-    "pctchange": "0.164%",
-    "volume": "181835",
-    "marketCap": "4669134971.00",
+    "lastsale": "$92.23",
+    "netchange": "0.50",
+    "pctchange": "0.545%",
+    "volume": "200800",
+    "marketCap": "4694585396.00",
     "country": "Bermuda",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -940,11 +940,11 @@
   {
     "symbol": "AGRO",
     "name": "Adecoagro S.A. Common Shares",
-    "lastsale": "$9.66",
-    "netchange": "-0.19",
-    "pctchange": "-1.929%",
-    "volume": "614906",
-    "marketCap": "1005942294.00",
+    "lastsale": "$9.54",
+    "netchange": "-0.12",
+    "pctchange": "-1.242%",
+    "volume": "523235",
+    "marketCap": "993446116.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Farming/Seeds/Milling",
@@ -954,11 +954,11 @@
   {
     "symbol": "AGS",
     "name": "PlayAGS Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.01",
-    "pctchange": "-0.084%",
-    "volume": "247046",
-    "marketCap": "485391599.00",
+    "lastsale": "$11.88",
+    "netchange": "0.02",
+    "pctchange": "0.169%",
+    "volume": "154080",
+    "marketCap": "486210135.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Miscellaneous manufacturing industries",
@@ -968,11 +968,11 @@
   {
     "symbol": "AGX",
     "name": "Argan Inc. Common Stock",
-    "lastsale": "$177.89",
-    "netchange": "2.54",
-    "pctchange": "1.449%",
-    "volume": "360200",
-    "marketCap": "2414877385.00",
+    "lastsale": "$185.35",
+    "netchange": "7.46",
+    "pctchange": "4.194%",
+    "volume": "478141",
+    "marketCap": "2516147751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -982,11 +982,11 @@
   {
     "symbol": "AHH",
     "name": "Armada Hoffler Properties Inc. Common Stock",
-    "lastsale": "$9.76",
-    "netchange": "-0.05",
-    "pctchange": "-0.51%",
-    "volume": "536451",
-    "marketCap": "777810893.00",
+    "lastsale": "$9.95",
+    "netchange": "0.19",
+    "pctchange": "1.947%",
+    "volume": "533846",
+    "marketCap": "792952703.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -996,10 +996,10 @@
   {
     "symbol": "AHH^A",
     "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.80",
-    "netchange": "-0.07",
-    "pctchange": "-0.32%",
-    "volume": "7909",
+    "lastsale": "$21.98",
+    "netchange": "0.18",
+    "pctchange": "0.826%",
+    "volume": "7865",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "AHL^D",
     "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$20.20",
-    "netchange": "-0.33",
-    "pctchange": "-1.607%",
-    "volume": "28331",
+    "lastsale": "$20.66",
+    "netchange": "0.46",
+    "pctchange": "2.277%",
+    "volume": "16282",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "AHL^E",
     "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$19.67",
-    "netchange": "-0.15",
-    "pctchange": "-0.757%",
-    "volume": "16846",
+    "lastsale": "$19.99",
+    "netchange": "0.32",
+    "pctchange": "1.627%",
+    "volume": "26959",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1038,10 +1038,10 @@
   {
     "symbol": "AHL^F",
     "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share",
-    "lastsale": "$25.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "28523",
+    "lastsale": "$25.33",
+    "netchange": "0.10",
+    "pctchange": "0.396%",
+    "volume": "20205",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "AHR",
     "name": "American Healthcare REIT Inc. Common Stock",
-    "lastsale": "$27.90",
-    "netchange": "-0.80",
-    "pctchange": "-2.787%",
-    "volume": "1651164",
-    "marketCap": "4270441072.00",
+    "lastsale": "$27.93",
+    "netchange": "0.03",
+    "pctchange": "0.108%",
+    "volume": "1611344",
+    "marketCap": "4275032944.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "AHT",
     "name": "Ashford Hospitality Trust Inc Common Stock",
-    "lastsale": "$8.79",
-    "netchange": "0.14",
-    "pctchange": "1.618%",
-    "volume": "14064",
-    "marketCap": "48529159.00",
+    "lastsale": "$8.33",
+    "netchange": "-0.46",
+    "pctchange": "-5.233%",
+    "volume": "45299",
+    "marketCap": "45989522.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate Investment Trusts",
@@ -1081,9 +1081,9 @@
     "symbol": "AHT^D",
     "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock",
     "lastsale": "$16.30",
-    "netchange": "-0.1591",
-    "pctchange": "-0.967%",
-    "volume": "1770",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "783",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1095,9 +1095,9 @@
     "symbol": "AHT^F",
     "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock",
     "lastsale": "$14.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.345%",
-    "volume": "1448",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "96",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1108,10 +1108,10 @@
   {
     "symbol": "AHT^G",
     "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock",
-    "lastsale": "$13.96",
-    "netchange": "-0.0626",
-    "pctchange": "-0.446%",
-    "volume": "1387",
+    "lastsale": "$14.25",
+    "netchange": "0.29",
+    "pctchange": "2.077%",
+    "volume": "1781",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "AHT^H",
     "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock",
-    "lastsale": "$14.14",
-    "netchange": "0.1542",
-    "pctchange": "1.103%",
-    "volume": "256",
+    "lastsale": "$15.05",
+    "netchange": "0.91",
+    "pctchange": "6.436%",
+    "volume": "961",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1136,10 +1136,10 @@
   {
     "symbol": "AHT^I",
     "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock",
-    "lastsale": "$14.5823",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13",
+    "lastsale": "$14.27",
+    "netchange": "-0.3123",
+    "pctchange": "-2.142%",
+    "volume": "588",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AI",
     "name": "C3.ai Inc. Class A Common Stock",
-    "lastsale": "$32.01",
-    "netchange": "-0.30",
-    "pctchange": "-0.929%",
-    "volume": "3843435",
-    "marketCap": "4131380861.00",
+    "lastsale": "$32.81",
+    "netchange": "0.80",
+    "pctchange": "2.499%",
+    "volume": "4445750",
+    "marketCap": "4234633116.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AIG",
     "name": "American International Group Inc. New Common Stock",
-    "lastsale": "$75.09",
-    "netchange": "0.48",
-    "pctchange": "0.643%",
-    "volume": "4869411",
-    "marketCap": "46838842369.00",
+    "lastsale": "$75.17",
+    "netchange": "0.08",
+    "pctchange": "0.107%",
+    "volume": "3965241",
+    "marketCap": "46888743919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AIN",
     "name": "Albany International Corporation Common Stock",
-    "lastsale": "$81.33",
-    "netchange": "0.02",
-    "pctchange": "0.025%",
-    "volume": "106847",
-    "marketCap": "2545629000.00",
+    "lastsale": "$82.59",
+    "netchange": "1.26",
+    "pctchange": "1.549%",
+    "volume": "178798",
+    "marketCap": "2585067000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AIO",
     "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.13",
-    "netchange": "0.13",
-    "pctchange": "0.542%",
-    "volume": "55728",
-    "marketCap": "828647654.00",
+    "lastsale": "$24.51",
+    "netchange": "0.38",
+    "pctchange": "1.575%",
+    "volume": "75782",
+    "marketCap": "841697224.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AIR",
     "name": "AAR Corp. Common Stock",
-    "lastsale": "$70.21",
-    "netchange": "-0.40",
-    "pctchange": "-0.566%",
-    "volume": "165600",
-    "marketCap": "2521567506.00",
+    "lastsale": "$72.21",
+    "netchange": "2.00",
+    "pctchange": "2.849%",
+    "volume": "185467",
+    "marketCap": "2593396804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AIT",
     "name": "Applied Industrial Technologies Inc. Common Stock",
-    "lastsale": "$257.39",
-    "netchange": "1.85",
-    "pctchange": "0.724%",
-    "volume": "324826",
-    "marketCap": "9895751842.00",
+    "lastsale": "$263.33",
+    "netchange": "5.94",
+    "pctchange": "2.308%",
+    "volume": "200002",
+    "marketCap": "10124124218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AIV",
     "name": "Apartment Investment and Management Company Common Stock",
-    "lastsale": "$9.01",
-    "netchange": "-0.03",
-    "pctchange": "-0.332%",
-    "volume": "970161",
-    "marketCap": "1272837006.00",
+    "lastsale": "$9.07",
+    "netchange": "0.06",
+    "pctchange": "0.666%",
+    "volume": "1279328",
+    "marketCap": "1281313168.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AIZ",
     "name": "Assurant Inc. Common Stock",
-    "lastsale": "$211.59",
-    "netchange": "-0.09",
-    "pctchange": "-0.043%",
-    "volume": "345470",
-    "marketCap": "10851895888.00",
+    "lastsale": "$209.62",
+    "netchange": "-1.97",
+    "pctchange": "-0.931%",
+    "volume": "314548",
+    "marketCap": "10750859757.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AIZN",
     "name": "Assurant Inc. 5.25% Subordinated Notes due 2061",
-    "lastsale": "$20.40",
-    "netchange": "0.075",
-    "pctchange": "0.369%",
-    "volume": "9570",
-    "marketCap": "1046262470.00",
+    "lastsale": "$20.74",
+    "netchange": "0.34",
+    "pctchange": "1.667%",
+    "volume": "16680",
+    "marketCap": "1063700178.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AJG",
     "name": "Arthur J. Gallagher & Co. Common Stock",
-    "lastsale": "$294.82",
-    "netchange": "-0.97",
-    "pctchange": "-0.328%",
-    "volume": "1261477",
-    "marketCap": "64683508000.00",
+    "lastsale": "$296.77",
+    "netchange": "1.95",
+    "pctchange": "0.661%",
+    "volume": "1626478",
+    "marketCap": "65111338000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -1290,11 +1290,11 @@
   {
     "symbol": "AKA",
     "name": "a.k.a. Brands Holding Corp. Common Stock",
-    "lastsale": "$18.19",
-    "netchange": "1.19",
-    "pctchange": "7.00%",
-    "volume": "35563",
-    "marketCap": "193548749.00",
+    "lastsale": "$17.98",
+    "netchange": "-0.21",
+    "pctchange": "-1.154%",
+    "volume": "16672",
+    "marketCap": "191314266.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "AKO/A",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$14.5901",
-    "netchange": "-0.3699",
-    "pctchange": "-2.473%",
-    "volume": "1301",
+    "lastsale": "$14.64",
+    "netchange": "0.0499",
+    "pctchange": "0.342%",
+    "volume": "524",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "AKO/B",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$18.87",
-    "netchange": "0.43",
-    "pctchange": "2.332%",
-    "volume": "6555",
+    "lastsale": "$18.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.159%",
+    "volume": "68569",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "AKR",
     "name": "Acadia Realty Trust Common Stock",
-    "lastsale": "$22.65",
-    "netchange": "-0.25",
-    "pctchange": "-1.092%",
-    "volume": "551143",
-    "marketCap": "2710183621.00",
+    "lastsale": "$22.73",
+    "netchange": "0.08",
+    "pctchange": "0.353%",
+    "volume": "775576",
+    "marketCap": "2719756013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AL",
     "name": "Air Lease Corporation Class A Common Stock",
-    "lastsale": "$46.66",
-    "netchange": "0.62",
-    "pctchange": "1.347%",
-    "volume": "600124",
-    "marketCap": "5196845407.00",
+    "lastsale": "$47.37",
+    "netchange": "0.71",
+    "pctchange": "1.522%",
+    "volume": "779582",
+    "marketCap": "5275922995.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Diversified Commercial Services",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "ALB",
     "name": "Albemarle Corporation Common Stock",
-    "lastsale": "$97.49",
-    "netchange": "3.17",
-    "pctchange": "3.361%",
-    "volume": "2049030",
-    "marketCap": "11459007649.00",
+    "lastsale": "$94.05",
+    "netchange": "-3.44",
+    "pctchange": "-3.529%",
+    "volume": "1920860",
+    "marketCap": "11054668883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -1374,10 +1374,10 @@
   {
     "symbol": "ALB^A",
     "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$45.62",
-    "netchange": "1.58",
-    "pctchange": "3.588%",
-    "volume": "56833",
+    "lastsale": "$44.49",
+    "netchange": "-1.13",
+    "pctchange": "-2.477%",
+    "volume": "293774",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "ALC",
     "name": "Alcon Inc. Ordinary Shares",
-    "lastsale": "$84.37",
-    "netchange": "0.23",
-    "pctchange": "0.273%",
-    "volume": "1024349",
-    "marketCap": "42159689000.00",
+    "lastsale": "$88.54",
+    "netchange": "4.17",
+    "pctchange": "4.943%",
+    "volume": "1761620",
+    "marketCap": "44243438000.00",
     "country": "Switzerland",
     "ipoyear": "2019",
     "industry": "Ophthalmic Goods",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "ALE",
     "name": "Allete Inc.",
-    "lastsale": "$65.73",
-    "netchange": "0.12",
-    "pctchange": "0.183%",
-    "volume": "572181",
-    "marketCap": "3800440964.00",
+    "lastsale": "$65.89",
+    "netchange": "0.16",
+    "pctchange": "0.243%",
+    "volume": "462725",
+    "marketCap": "3809691999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "ALEX",
     "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company",
-    "lastsale": "$17.55",
-    "netchange": "-0.16",
-    "pctchange": "-0.903%",
-    "volume": "236906",
-    "marketCap": "1274708220.00",
+    "lastsale": "$17.81",
+    "netchange": "0.26",
+    "pctchange": "1.481%",
+    "volume": "292582",
+    "marketCap": "1293592786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "ALG",
     "name": "Alamo Group Inc. Common Stock",
-    "lastsale": "$182.35",
-    "netchange": "0.97",
-    "pctchange": "0.535%",
-    "volume": "172260",
-    "marketCap": "2199166711.00",
+    "lastsale": "$185.13",
+    "netchange": "2.78",
+    "pctchange": "1.525%",
+    "volume": "65402",
+    "marketCap": "2232693903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "ALIT",
     "name": "Alight Inc. Class A Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4507317",
-    "marketCap": "3687135581.00",
+    "lastsale": "$6.98",
+    "netchange": "0.19",
+    "pctchange": "2.798%",
+    "volume": "3695070",
+    "marketCap": "3790310214.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "ALK",
     "name": "Alaska Air Group Inc. Common Stock",
-    "lastsale": "$66.34",
-    "netchange": "-1.08",
-    "pctchange": "-1.602%",
-    "volume": "2127363",
-    "marketCap": "8421502044.00",
+    "lastsale": "$68.88",
+    "netchange": "2.54",
+    "pctchange": "3.829%",
+    "volume": "2298409",
+    "marketCap": "8743941224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "ALL",
     "name": "Allstate Corporation (The) Common Stock",
-    "lastsale": "$188.90",
-    "netchange": "-2.20",
-    "pctchange": "-1.151%",
-    "volume": "1519009",
-    "marketCap": "50021373405.00",
+    "lastsale": "$189.75",
+    "netchange": "0.85",
+    "pctchange": "0.45%",
+    "volume": "1609241",
+    "marketCap": "50246456345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1486,10 +1486,10 @@
   {
     "symbol": "ALL^B",
     "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053",
-    "lastsale": "$25.96",
-    "netchange": "-0.07",
-    "pctchange": "-0.269%",
-    "volume": "20467",
+    "lastsale": "$26.15",
+    "netchange": "0.19",
+    "pctchange": "0.732%",
+    "volume": "25700",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1500,10 +1500,10 @@
   {
     "symbol": "ALL^H",
     "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H",
-    "lastsale": "$22.29",
-    "netchange": "0.36",
-    "pctchange": "1.642%",
-    "volume": "157081",
+    "lastsale": "$22.52",
+    "netchange": "0.23",
+    "pctchange": "1.032%",
+    "volume": "93317",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1514,10 +1514,10 @@
   {
     "symbol": "ALL^I",
     "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series I",
-    "lastsale": "$20.39",
-    "netchange": "-0.04",
-    "pctchange": "-0.196%",
-    "volume": "26969",
+    "lastsale": "$20.84",
+    "netchange": "0.45",
+    "pctchange": "2.207%",
+    "volume": "25245",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1528,10 +1528,10 @@
   {
     "symbol": "ALL^J",
     "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J",
-    "lastsale": "$26.72",
-    "netchange": "0.03",
-    "pctchange": "0.112%",
-    "volume": "25876",
+    "lastsale": "$26.91",
+    "netchange": "0.19",
+    "pctchange": "0.711%",
+    "volume": "24521",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1542,11 +1542,11 @@
   {
     "symbol": "ALLE",
     "name": "Allegion plc Ordinary Shares",
-    "lastsale": "$133.59",
-    "netchange": "0.97",
-    "pctchange": "0.731%",
-    "volume": "592930",
-    "marketCap": "11612882649.00",
+    "lastsale": "$135.07",
+    "netchange": "1.48",
+    "pctchange": "1.108%",
+    "volume": "610107",
+    "marketCap": "11741537985.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Diversified Commercial Services",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "ALLY",
     "name": "Ally Financial Inc. Common Stock",
-    "lastsale": "$36.93",
-    "netchange": "-0.44",
-    "pctchange": "-1.177%",
-    "volume": "5100234",
-    "marketCap": "11253116973.00",
+    "lastsale": "$38.18",
+    "netchange": "1.25",
+    "pctchange": "3.385%",
+    "volume": "7970212",
+    "marketCap": "11634010453.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "ALSN",
     "name": "Allison Transmission Holdings Inc. Common Stock",
-    "lastsale": "$119.51",
-    "netchange": "1.95",
-    "pctchange": "1.659%",
-    "volume": "419126",
-    "marketCap": "10352293816.00",
+    "lastsale": "$120.06",
+    "netchange": "0.55",
+    "pctchange": "0.46%",
+    "volume": "649130",
+    "marketCap": "10399936370.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Auto Parts:O.E.M.",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "ALTG",
     "name": "Alta Equipment Group Inc. Class A Common Stock",
-    "lastsale": "$7.29",
-    "netchange": "0.08",
-    "pctchange": "1.11%",
-    "volume": "153000",
-    "marketCap": "242438580.00",
+    "lastsale": "$7.65",
+    "netchange": "0.36",
+    "pctchange": "4.938%",
+    "volume": "113223",
+    "marketCap": "254410856.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -1598,10 +1598,10 @@
   {
     "symbol": "ALTG^A",
     "name": "Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)",
-    "lastsale": "$25.64",
-    "netchange": "0.0103",
-    "pctchange": "0.04%",
-    "volume": "2418",
+    "lastsale": "$25.3501",
+    "netchange": "-0.2899",
+    "pctchange": "-1.131%",
+    "volume": "653",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1613,9 +1613,9 @@
     "symbol": "ALTM",
     "name": "Arcadium Lithium plc Ordinary Shares",
     "lastsale": "$5.72",
-    "netchange": "0.02",
-    "pctchange": "0.351%",
-    "volume": "9152037",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11063142",
     "marketCap": "6152604223.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "ALUR",
     "name": "Allurion Technologies Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.19",
-    "pctchange": "-6.09%",
-    "volume": "279638",
-    "marketCap": "7944001.00",
+    "lastsale": "$2.96",
+    "netchange": "0.03",
+    "pctchange": "1.024%",
+    "volume": "85639",
+    "marketCap": "8025338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "ALV",
     "name": "Autoliv Inc. Common Stock",
-    "lastsale": "$98.12",
-    "netchange": "0.31",
-    "pctchange": "0.317%",
-    "volume": "427438",
-    "marketCap": "7727121318.00",
+    "lastsale": "$99.38",
+    "netchange": "1.26",
+    "pctchange": "1.284%",
+    "volume": "484333",
+    "marketCap": "7826348517.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "ALX",
     "name": "Alexander's Inc. Common Stock",
-    "lastsale": "$192.06",
-    "netchange": "1.23",
-    "pctchange": "0.645%",
-    "volume": "16218",
-    "marketCap": "980906117.00",
+    "lastsale": "$195.22",
+    "netchange": "3.16",
+    "pctchange": "1.645%",
+    "volume": "6175",
+    "marketCap": "997045154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "AM",
     "name": "Antero Midstream Corporation Common Stock",
-    "lastsale": "$16.49",
-    "netchange": "0.16",
-    "pctchange": "0.98%",
-    "volume": "2939309",
-    "marketCap": "7937032760.00",
+    "lastsale": "$16.70",
+    "netchange": "0.21",
+    "pctchange": "1.273%",
+    "volume": "3244052",
+    "marketCap": "8038110800.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Natural Gas Distribution",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "AMBC",
     "name": "Ambac Financial Group Inc. Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.262%",
-    "volume": "547489",
-    "marketCap": "541800670.00",
+    "lastsale": "$11.44",
+    "netchange": "0.02",
+    "pctchange": "0.175%",
+    "volume": "285568",
+    "marketCap": "542749533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AMBP",
     "name": "Ardagh Metal Packaging S.A. Ordinary Shares",
-    "lastsale": "$2.80",
-    "netchange": "0.01",
-    "pctchange": "0.358%",
-    "volume": "851700",
-    "marketCap": "1673376863.00",
+    "lastsale": "$2.84",
+    "netchange": "0.04",
+    "pctchange": "1.429%",
+    "volume": "1227084",
+    "marketCap": "1697282247.00",
     "country": "",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AMC",
     "name": "AMC Entertainment Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-0.08",
-    "pctchange": "-2.235%",
-    "volume": "16114335",
-    "marketCap": "1314878947.00",
+    "lastsale": "$3.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.571%",
+    "volume": "8080948",
+    "marketCap": "1307365353.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Movies/Entertainment",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AMCR",
     "name": "Amcor plc Ordinary Shares",
-    "lastsale": "$9.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15007528",
-    "marketCap": "14019829156.00",
+    "lastsale": "$9.79",
+    "netchange": "0.09",
+    "pctchange": "0.928%",
+    "volume": "19947672",
+    "marketCap": "14149910045.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Miscellaneous manufacturing industries",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AME",
     "name": "AMETEK Inc.",
-    "lastsale": "$180.73",
-    "netchange": "-0.13",
-    "pctchange": "-0.072%",
-    "volume": "2612858",
-    "marketCap": "41804237006.00",
+    "lastsale": "$184.70",
+    "netchange": "3.97",
+    "pctchange": "2.197%",
+    "volume": "2765965",
+    "marketCap": "42722528496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AMG",
     "name": "Affiliated Managers Group Inc. Common Stock",
-    "lastsale": "$187.00",
-    "netchange": "1.33",
-    "pctchange": "0.716%",
-    "volume": "148378",
-    "marketCap": "5652099684.00",
+    "lastsale": "$188.73",
+    "netchange": "1.73",
+    "pctchange": "0.925%",
+    "volume": "254731",
+    "marketCap": "5704389162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AMH",
     "name": "American Homes 4 Rent Common Shares of Beneficial Interest",
-    "lastsale": "$35.19",
-    "netchange": "0.33",
-    "pctchange": "0.947%",
-    "volume": "1624936",
-    "marketCap": "13002961430.00",
+    "lastsale": "$35.43",
+    "netchange": "0.24",
+    "pctchange": "0.682%",
+    "volume": "2361328",
+    "marketCap": "13091643178.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -1780,10 +1780,10 @@
   {
     "symbol": "AMH^G",
     "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest",
-    "lastsale": "$23.21",
-    "netchange": "-0.2787",
-    "pctchange": "-1.187%",
-    "volume": "5884",
+    "lastsale": "$23.40",
+    "netchange": "0.19",
+    "pctchange": "0.819%",
+    "volume": "5976",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1794,10 +1794,10 @@
   {
     "symbol": "AMH^H",
     "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.23",
-    "netchange": "-0.45",
-    "pctchange": "-1.823%",
-    "volume": "13390",
+    "lastsale": "$24.65",
+    "netchange": "0.42",
+    "pctchange": "1.733%",
+    "volume": "7638",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1808,11 +1808,11 @@
   {
     "symbol": "AMN",
     "name": "AMN Healthcare Services Inc",
-    "lastsale": "$25.89",
-    "netchange": "-0.31",
-    "pctchange": "-1.183%",
-    "volume": "581308",
-    "marketCap": "985728663.00",
+    "lastsale": "$27.10",
+    "netchange": "1.21",
+    "pctchange": "4.674%",
+    "volume": "772228",
+    "marketCap": "1031797866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AMP",
     "name": "Ameriprise Financial Inc. Common Stock",
-    "lastsale": "$552.19",
-    "netchange": "5.76",
-    "pctchange": "1.054%",
-    "volume": "941609",
-    "marketCap": "53570473200.00",
+    "lastsale": "$558.74",
+    "netchange": "6.55",
+    "pctchange": "1.186%",
+    "volume": "469367",
+    "marketCap": "54205918607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AMPS",
     "name": "Altus Power Inc. Class A Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "0.01",
-    "pctchange": "0.263%",
-    "volume": "1074589",
-    "marketCap": "612634577.00",
+    "lastsale": "$3.59",
+    "netchange": "-0.22",
+    "pctchange": "-5.774%",
+    "volume": "1674433",
+    "marketCap": "577259352.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "AMPX",
     "name": "Amprius Technologies Inc. Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "-0.17",
-    "pctchange": "-4.816%",
-    "volume": "4496734",
-    "marketCap": "355618331.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.08",
+    "pctchange": "-2.381%",
+    "volume": "4632187",
+    "marketCap": "347151228.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "AMPY",
     "name": "Amplify Energy Corp. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "0.01",
-    "pctchange": "0.171%",
-    "volume": "315378",
-    "marketCap": "233053642.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.06",
+    "pctchange": "-1.024%",
+    "volume": "265526",
+    "marketCap": "230667427.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AMR",
     "name": "Alpha Metallurgical Resources Inc. Common Stock",
-    "lastsale": "$192.65",
-    "netchange": "2.55",
-    "pctchange": "1.341%",
-    "volume": "116284",
-    "marketCap": "2507534327.00",
+    "lastsale": "$196.42",
+    "netchange": "3.77",
+    "pctchange": "1.957%",
+    "volume": "139182",
+    "marketCap": "2556604684.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Coal Mining",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AMRC",
     "name": "Ameresco Inc. Class A Common Stock",
-    "lastsale": "$23.05",
-    "netchange": "-1.64",
-    "pctchange": "-6.642%",
-    "volume": "2116851",
-    "marketCap": "1208805411.00",
+    "lastsale": "$24.20",
+    "netchange": "1.15",
+    "pctchange": "4.989%",
+    "volume": "410444",
+    "marketCap": "1269114574.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Engineering & Construction",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AMT",
     "name": "American Tower Corporation (REIT) Common Stock",
-    "lastsale": "$190.39",
-    "netchange": "0.32",
-    "pctchange": "0.168%",
-    "volume": "2882489",
-    "marketCap": "88967228676.00",
+    "lastsale": "$189.93",
+    "netchange": "-0.46",
+    "pctchange": "-0.242%",
+    "volume": "2460734",
+    "marketCap": "88752275552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AMTB",
     "name": "Amerant Bancorp Inc. Class A Common Stock",
-    "lastsale": "$22.21",
-    "netchange": "0.35",
-    "pctchange": "1.601%",
-    "volume": "125015",
-    "marketCap": "935228586.00",
+    "lastsale": "$22.73",
+    "netchange": "0.52",
+    "pctchange": "2.341%",
+    "volume": "222625",
+    "marketCap": "957124978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "AMTD",
     "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares",
-    "lastsale": "$1.0252",
-    "netchange": "0.0252",
-    "pctchange": "2.52%",
-    "volume": "40089",
-    "marketCap": "67714460.00",
+    "lastsale": "$1.05",
+    "netchange": "0.0248",
+    "pctchange": "2.419%",
+    "volume": "8096",
+    "marketCap": "69352500.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "AMTM",
     "name": "Amentum Holdings Inc. Common Stock",
-    "lastsale": "$22.79",
-    "netchange": "-0.26",
-    "pctchange": "-1.128%",
-    "volume": "1854926",
-    "marketCap": "5544858437.00",
+    "lastsale": "$23.59",
+    "netchange": "0.80",
+    "pctchange": "3.51%",
+    "volume": "2233273",
+    "marketCap": "5739500243.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AMWL",
     "name": "American Well Corporation Class A Common Stock",
-    "lastsale": "$9.55",
-    "netchange": "-0.05",
-    "pctchange": "-0.521%",
-    "volume": "54049",
-    "marketCap": "146304367.00",
+    "lastsale": "$10.98",
+    "netchange": "1.43",
+    "pctchange": "14.974%",
+    "volume": "137215",
+    "marketCap": "168211722.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "AMX",
     "name": "America Movil S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares",
-    "lastsale": "$13.67",
-    "netchange": "-0.15",
-    "pctchange": "-1.085%",
-    "volume": "1362581",
-    "marketCap": "42684575000.00",
+    "lastsale": "$13.80",
+    "netchange": "0.13",
+    "pctchange": "0.951%",
+    "volume": "2792835",
+    "marketCap": "43090500000.00",
     "country": "Mexico",
     "ipoyear": "2023",
     "industry": "Telecommunications Equipment",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "AN",
     "name": "AutoNation Inc. Common Stock",
-    "lastsale": "$185.25",
-    "netchange": "2.45",
-    "pctchange": "1.34%",
-    "volume": "382258",
-    "marketCap": "7344459291.00",
+    "lastsale": "$185.19",
+    "netchange": "-0.06",
+    "pctchange": "-0.032%",
+    "volume": "560655",
+    "marketCap": "7342080519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "ANET",
     "name": "Arista Networks Inc. Common Stock",
-    "lastsale": "$119.95",
-    "netchange": "1.82",
-    "pctchange": "1.541%",
-    "volume": "5776266",
-    "marketCap": "151108155863.00",
+    "lastsale": "$121.50",
+    "netchange": "1.55",
+    "pctchange": "1.292%",
+    "volume": "6357576",
+    "marketCap": "153060783138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ANF",
     "name": "Abercrombie & Fitch Company Common Stock",
-    "lastsale": "$130.35",
-    "netchange": "2.24",
-    "pctchange": "1.748%",
-    "volume": "1940963",
-    "marketCap": "6566080011.00",
+    "lastsale": "$126.28",
+    "netchange": "-4.07",
+    "pctchange": "-3.122%",
+    "volume": "2763184",
+    "marketCap": "6361063167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -2032,10 +2032,10 @@
   {
     "symbol": "ANG^A",
     "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of  5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$25.27",
-    "netchange": "0.005",
-    "pctchange": "0.02%",
-    "volume": "433830",
+    "lastsale": "$25.30",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "407389",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2046,10 +2046,10 @@
   {
     "symbol": "ANG^B",
     "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$25.17",
-    "netchange": "0.05",
-    "pctchange": "0.199%",
-    "volume": "48952",
+    "lastsale": "$25.1938",
+    "netchange": "0.0238",
+    "pctchange": "0.095%",
+    "volume": "35261",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2060,10 +2060,10 @@
   {
     "symbol": "ANG^D",
     "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$25.13",
-    "netchange": "0.08",
-    "pctchange": "0.319%",
-    "volume": "152778",
+    "lastsale": "$25.67",
+    "netchange": "0.54",
+    "pctchange": "2.149%",
+    "volume": "236532",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "ANRO",
     "name": "Alto Neuroscience Inc. Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "0.21",
-    "pctchange": "4.74%",
-    "volume": "204616",
-    "marketCap": "125141580.00",
+    "lastsale": "$4.73",
+    "netchange": "0.09",
+    "pctchange": "1.94%",
+    "volume": "251045",
+    "marketCap": "127568895.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "ANVS",
     "name": "Annovis Bio Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "233509",
-    "marketCap": "69124182.00",
+    "lastsale": "$5.22",
+    "netchange": "0.21",
+    "pctchange": "4.192%",
+    "volume": "312139",
+    "marketCap": "72021603.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2102,10 +2102,10 @@
   {
     "symbol": "AOD",
     "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.115%",
-    "volume": "3872946",
+    "lastsale": "$8.72",
+    "netchange": "0.06",
+    "pctchange": "0.693%",
+    "volume": "1157837",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -2117,9 +2117,9 @@
     "symbol": "AOMN",
     "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029",
     "lastsale": "$25.05",
-    "netchange": "0.0299",
-    "pctchange": "0.12%",
-    "volume": "5145",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17363",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "AOMR",
     "name": "Angel Oak Mortgage REIT Inc. Common Stock",
-    "lastsale": "$10.08",
-    "netchange": "0.18",
-    "pctchange": "1.818%",
-    "volume": "86291",
-    "marketCap": "236993622.00",
+    "lastsale": "$10.11",
+    "netchange": "0.03",
+    "pctchange": "0.298%",
+    "volume": "60964",
+    "marketCap": "237698960.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "AON",
     "name": "Aon plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$366.17",
-    "netchange": "-1.94",
-    "pctchange": "-0.527%",
-    "volume": "859980",
-    "marketCap": "79190223015.00",
+    "lastsale": "$368.08",
+    "netchange": "1.91",
+    "pctchange": "0.522%",
+    "volume": "1338452",
+    "marketCap": "79603291606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "AORT",
     "name": "Artivion Inc. Common Stock",
-    "lastsale": "$30.72",
-    "netchange": "-0.52",
-    "pctchange": "-1.665%",
-    "volume": "438644",
-    "marketCap": "1287779205.00",
+    "lastsale": "$31.59",
+    "netchange": "0.87",
+    "pctchange": "2.832%",
+    "volume": "344904",
+    "marketCap": "1324249515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "AOS",
     "name": "A.O. Smith Corporation Common Stock",
-    "lastsale": "$71.81",
-    "netchange": "0.41",
-    "pctchange": "0.574%",
-    "volume": "1285711",
-    "marketCap": "10412124198.00",
+    "lastsale": "$72.69",
+    "netchange": "0.88",
+    "pctchange": "1.225%",
+    "volume": "973623",
+    "marketCap": "10539720205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "AP",
     "name": "Ampco-Pittsburgh Corporation Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "0.15",
-    "pctchange": "6.098%",
-    "volume": "39291",
-    "marketCap": "52446094.00",
+    "lastsale": "$2.62",
+    "netchange": "0.01",
+    "pctchange": "0.383%",
+    "volume": "52230",
+    "marketCap": "52647037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "APAM",
     "name": "Artisan Partners Asset Management Inc. Class A Common Stock",
-    "lastsale": "$42.87",
-    "netchange": "0.39",
-    "pctchange": "0.918%",
-    "volume": "377347",
-    "marketCap": "3445082029.00",
+    "lastsale": "$43.90",
+    "netchange": "1.03",
+    "pctchange": "2.403%",
+    "volume": "474543",
+    "marketCap": "3527854002.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "APD",
     "name": "Air Products and Chemicals Inc. Common Stock",
-    "lastsale": "$317.80",
-    "netchange": "5.74",
-    "pctchange": "1.839%",
-    "volume": "2315359",
-    "marketCap": "70672017280.00",
+    "lastsale": "$319.76",
+    "netchange": "1.96",
+    "pctchange": "0.617%",
+    "volume": "1975055",
+    "marketCap": "71107879942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "APG",
     "name": "APi Group Corporation Common Stock",
-    "lastsale": "$37.45",
-    "netchange": "0.06",
-    "pctchange": "0.16%",
-    "volume": "989654",
-    "marketCap": "10290352587.00",
+    "lastsale": "$38.36",
+    "netchange": "0.91",
+    "pctchange": "2.43%",
+    "volume": "830745",
+    "marketCap": "10540398537.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Engineering & Construction",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "APH",
     "name": "Amphenol Corporation Common Stock",
-    "lastsale": "$69.42",
-    "netchange": "-0.44",
-    "pctchange": "-0.63%",
-    "volume": "9780879",
-    "marketCap": "83693648143.00",
+    "lastsale": "$72.72",
+    "netchange": "3.30",
+    "pctchange": "4.754%",
+    "volume": "11381141",
+    "marketCap": "87672170742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "APLE",
     "name": "Apple Hospitality REIT Inc. Common Shares",
-    "lastsale": "$15.04",
-    "netchange": "-0.05",
-    "pctchange": "-0.331%",
-    "volume": "1578844",
-    "marketCap": "3608472978.00",
+    "lastsale": "$15.27",
+    "netchange": "0.23",
+    "pctchange": "1.529%",
+    "volume": "1383323",
+    "marketCap": "3663655743.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "APO",
     "name": "Apollo Global Management Inc. (New) Common Stock",
-    "lastsale": "$166.99",
-    "netchange": "1.07",
-    "pctchange": "0.645%",
-    "volume": "3580344",
-    "marketCap": "94485689987.00",
+    "lastsale": "$169.24",
+    "netchange": "2.25",
+    "pctchange": "1.347%",
+    "volume": "4107618",
+    "marketCap": "95758777013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -2284,10 +2284,10 @@
   {
     "symbol": "APO^A",
     "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$87.03",
-    "netchange": "0.70",
-    "pctchange": "0.811%",
-    "volume": "134612",
+    "lastsale": "$88.36",
+    "netchange": "1.33",
+    "pctchange": "1.528%",
+    "volume": "61943",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "APOS",
     "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053",
-    "lastsale": "$26.58",
-    "netchange": "0.01",
-    "pctchange": "0.038%",
-    "volume": "13969",
-    "marketCap": "15138220923.00",
+    "lastsale": "$26.60",
+    "netchange": "0.02",
+    "pctchange": "0.075%",
+    "volume": "15289",
+    "marketCap": "15149611609.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "APTV",
     "name": "Aptiv PLC Ordinary Shares",
-    "lastsale": "$61.16",
-    "netchange": "-0.17",
-    "pctchange": "-0.277%",
-    "volume": "2919658",
-    "marketCap": "14374785797.00",
+    "lastsale": "$61.79",
+    "netchange": "0.63",
+    "pctchange": "1.03%",
+    "volume": "2347398",
+    "marketCap": "14522858313.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "AQN",
     "name": "Algonquin Power & Utilities Corp. Common Shares",
-    "lastsale": "$4.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6926263",
-    "marketCap": "3382425900.00",
+    "lastsale": "$4.47",
+    "netchange": "0.06",
+    "pctchange": "1.361%",
+    "volume": "6790393",
+    "marketCap": "3428445300.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -2340,11 +2340,11 @@
   {
     "symbol": "AQNB",
     "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079",
-    "lastsale": "$25.29",
-    "netchange": "0.0072",
-    "pctchange": "0.028%",
-    "volume": "9217",
-    "marketCap": "19397177100.00",
+    "lastsale": "$25.36",
+    "netchange": "0.07",
+    "pctchange": "0.277%",
+    "volume": "10424",
+    "marketCap": "19450866400.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Electric Utilities: Central",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "AR",
     "name": "Antero Resources Corporation Common Stock",
-    "lastsale": "$40.46",
-    "netchange": "-0.11",
-    "pctchange": "-0.271%",
-    "volume": "5292867",
-    "marketCap": "12589695440.00",
+    "lastsale": "$39.93",
+    "netchange": "-0.53",
+    "pctchange": "-1.31%",
+    "volume": "5138565",
+    "marketCap": "12424778520.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oil & Gas Production",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "ARCO",
     "name": "Arcos Dorados Holdings Inc. Class A Shares",
-    "lastsale": "$7.15",
-    "netchange": "-0.13",
-    "pctchange": "-1.786%",
-    "volume": "1121190",
-    "marketCap": "1506183028.00",
+    "lastsale": "$7.28",
+    "netchange": "0.13",
+    "pctchange": "1.818%",
+    "volume": "1118274",
+    "marketCap": "1533568174.00",
     "country": "Argentina",
     "ipoyear": "2011",
     "industry": "Restaurants",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "ARDC",
     "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares",
-    "lastsale": "$15.19",
-    "netchange": "0.05",
-    "pctchange": "0.33%",
-    "volume": "85483",
-    "marketCap": "348077923.00",
+    "lastsale": "$15.10",
+    "netchange": "-0.09",
+    "pctchange": "-0.592%",
+    "volume": "123937",
+    "marketCap": "346015579.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "ARDT",
     "name": "Ardent Health Partners Inc. Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "0.30",
-    "pctchange": "2.174%",
-    "volume": "259514",
-    "marketCap": "2012532692.00",
+    "lastsale": "$14.21",
+    "netchange": "0.11",
+    "pctchange": "0.78%",
+    "volume": "894800",
+    "marketCap": "2028233301.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "ARE",
     "name": "Alexandria Real Estate Equities Inc. Common Stock",
-    "lastsale": "$101.79",
-    "netchange": "1.70",
-    "pctchange": "1.698%",
-    "volume": "1085198",
-    "marketCap": "17789050344.00",
+    "lastsale": "$102.81",
+    "netchange": "1.02",
+    "pctchange": "1.002%",
+    "volume": "1164741",
+    "marketCap": "17967307848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "ARES",
     "name": "Ares Management Corporation Class A Common Stock",
-    "lastsale": "$191.32",
-    "netchange": "3.42",
-    "pctchange": "1.82%",
-    "volume": "641750",
-    "marketCap": "59893911227.00",
+    "lastsale": "$194.72",
+    "netchange": "3.40",
+    "pctchange": "1.777%",
+    "volume": "983734",
+    "marketCap": "60958302290.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -2438,10 +2438,10 @@
   {
     "symbol": "ARES^B",
     "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$59.03",
-    "netchange": "0.63",
-    "pctchange": "1.079%",
-    "volume": "279917",
+    "lastsale": "$59.80",
+    "netchange": "0.77",
+    "pctchange": "1.304%",
+    "volume": "251338",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "ARGD",
     "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042",
-    "lastsale": "$21.8887",
-    "netchange": "-0.0813",
-    "pctchange": "-0.37%",
-    "volume": "9047",
-    "marketCap": "285.00",
+    "lastsale": "$22.30",
+    "netchange": "0.4113",
+    "pctchange": "1.879%",
+    "volume": "2904",
+    "marketCap": "290.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2466,10 +2466,10 @@
   {
     "symbol": "ARGO^A",
     "name": "Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A",
-    "lastsale": "$25.08",
-    "netchange": "0.05",
-    "pctchange": "0.20%",
-    "volume": "4568",
+    "lastsale": "$25.14",
+    "netchange": "0.06",
+    "pctchange": "0.239%",
+    "volume": "13807",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2480,11 +2480,11 @@
   {
     "symbol": "ARI",
     "name": "Apollo Commercial Real Estate Finance Inc",
-    "lastsale": "$9.02",
-    "netchange": "0.05",
-    "pctchange": "0.557%",
-    "volume": "577647",
-    "marketCap": "1246335217.00",
+    "lastsale": "$9.04",
+    "netchange": "0.02",
+    "pctchange": "0.222%",
+    "volume": "986356",
+    "marketCap": "1249098709.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "ARIS",
     "name": "Aris Water Solutions Inc. Class A Common Stock",
-    "lastsale": "$29.80",
-    "netchange": "1.16",
-    "pctchange": "4.05%",
-    "volume": "2364812",
-    "marketCap": "1735146690.00",
+    "lastsale": "$28.98",
+    "netchange": "-0.82",
+    "pctchange": "-2.752%",
+    "volume": "1373763",
+    "marketCap": "1687401043.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oilfield Services/Equipment",
@@ -2508,11 +2508,11 @@
   {
     "symbol": "ARL",
     "name": "American Realty Investors Inc. Common Stock",
-    "lastsale": "$15.78",
-    "netchange": "1.93",
-    "pctchange": "13.935%",
-    "volume": "10760",
-    "marketCap": "254879239.00",
+    "lastsale": "$16.13",
+    "netchange": "0.35",
+    "pctchange": "2.218%",
+    "volume": "5018",
+    "marketCap": "260532454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "ARLO",
     "name": "Arlo Technologies Inc. Common Stock",
-    "lastsale": "$11.83",
-    "netchange": "-0.12",
-    "pctchange": "-1.004%",
-    "volume": "862174",
-    "marketCap": "1187038478.00",
+    "lastsale": "$12.19",
+    "netchange": "0.36",
+    "pctchange": "3.043%",
+    "volume": "977076",
+    "marketCap": "1223161373.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "ARMK",
     "name": "Aramark Common Stock",
-    "lastsale": "$39.16",
-    "netchange": "-0.15",
-    "pctchange": "-0.382%",
-    "volume": "2358962",
-    "marketCap": "10336191854.00",
+    "lastsale": "$38.59",
+    "netchange": "-0.57",
+    "pctchange": "-1.456%",
+    "volume": "2724624",
+    "marketCap": "10185741666.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "AROC",
     "name": "Archrock Inc. Common Stock",
-    "lastsale": "$29.73",
-    "netchange": "0.17",
-    "pctchange": "0.575%",
-    "volume": "1140840",
-    "marketCap": "5207867068.00",
+    "lastsale": "$30.34",
+    "netchange": "0.61",
+    "pctchange": "2.052%",
+    "volume": "1510049",
+    "marketCap": "5314722060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "ARR",
     "name": "ARMOUR Residential REIT Inc.",
-    "lastsale": "$18.66",
-    "netchange": "0.18",
-    "pctchange": "0.974%",
-    "volume": "1678449",
-    "marketCap": "1040486564.00",
+    "lastsale": "$18.80",
+    "netchange": "0.14",
+    "pctchange": "0.75%",
+    "volume": "2631777",
+    "marketCap": "1048293001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2578,10 +2578,10 @@
   {
     "symbol": "ARR^C",
     "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)",
-    "lastsale": "$21.99",
-    "netchange": "0.37",
-    "pctchange": "1.711%",
-    "volume": "22972",
+    "lastsale": "$22.21",
+    "netchange": "0.22",
+    "pctchange": "1.00%",
+    "volume": "13369",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "ARW",
     "name": "Arrow Electronics Inc. Common Stock",
-    "lastsale": "$116.65",
-    "netchange": "1.68",
-    "pctchange": "1.461%",
-    "volume": "348861",
-    "marketCap": "6134666427.00",
+    "lastsale": "$119.26",
+    "netchange": "2.61",
+    "pctchange": "2.237%",
+    "volume": "710077",
+    "marketCap": "6271927288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "AS",
     "name": "Amer Sports Inc. Ordinary Shares",
-    "lastsale": "$29.76",
-    "netchange": "-0.14",
-    "pctchange": "-0.468%",
-    "volume": "1879273",
-    "marketCap": "15036228304.00",
+    "lastsale": "$31.06",
+    "netchange": "1.30",
+    "pctchange": "4.368%",
+    "volume": "2197523",
+    "marketCap": "15693052793.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "ASA",
     "name": "ASA  Gold and Precious Metals Limited",
-    "lastsale": "$21.81",
-    "netchange": "-0.02",
-    "pctchange": "-0.092%",
-    "volume": "43581",
-    "marketCap": "412871893.00",
+    "lastsale": "$21.94",
+    "netchange": "0.13",
+    "pctchange": "0.596%",
+    "volume": "65911",
+    "marketCap": "415321809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "ASAN",
     "name": "Asana Inc. Class A Common Stock",
-    "lastsale": "$19.34",
-    "netchange": "-0.49",
-    "pctchange": "-2.471%",
-    "volume": "3061724",
-    "marketCap": "4423506707.00",
+    "lastsale": "$20.42",
+    "netchange": "1.08",
+    "pctchange": "5.584%",
+    "volume": "3744528",
+    "marketCap": "4670527764.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "ASB",
     "name": "Associated Banc-Corp Common Stock",
-    "lastsale": "$25.17",
-    "netchange": "0.15",
-    "pctchange": "0.60%",
-    "volume": "2619205",
-    "marketCap": "3807088677.00",
+    "lastsale": "$25.63",
+    "netchange": "0.46",
+    "pctchange": "1.828%",
+    "volume": "1787681",
+    "marketCap": "3876665983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2662,10 +2662,10 @@
   {
     "symbol": "ASB^E",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$22.1271",
-    "netchange": "0.0371",
-    "pctchange": "0.168%",
-    "volume": "1634",
+    "lastsale": "$22.515",
+    "netchange": "0.3879",
+    "pctchange": "1.753%",
+    "volume": "2056",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2676,10 +2676,10 @@
   {
     "symbol": "ASB^F",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$21.135",
-    "netchange": "0.015",
-    "pctchange": "0.071%",
-    "volume": "4327",
+    "lastsale": "$21.25",
+    "netchange": "0.115",
+    "pctchange": "0.544%",
+    "volume": "3765",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2690,11 +2690,11 @@
   {
     "symbol": "ASBA",
     "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033",
-    "lastsale": "$24.85",
-    "netchange": "0.18",
-    "pctchange": "0.73%",
-    "volume": "32142",
-    "marketCap": "3749885253.00",
+    "lastsale": "$24.98",
+    "netchange": "0.13",
+    "pctchange": "0.523%",
+    "volume": "19887",
+    "marketCap": "3769502359.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -2704,11 +2704,11 @@
   {
     "symbol": "ASC",
     "name": "Ardmore Shipping Corporation Common Stock",
-    "lastsale": "$12.24",
-    "netchange": "-0.29",
-    "pctchange": "-2.314%",
-    "volume": "678542",
-    "marketCap": "505568904.00",
+    "lastsale": "$11.41",
+    "netchange": "-0.83",
+    "pctchange": "-6.781%",
+    "volume": "1071431",
+    "marketCap": "471286045.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -2718,10 +2718,10 @@
   {
     "symbol": "ASG",
     "name": "Liberty All-Star Growth Fund Inc.",
-    "lastsale": "$5.86",
-    "netchange": "0.07",
-    "pctchange": "1.209%",
-    "volume": "1392347",
+    "lastsale": "$5.92",
+    "netchange": "0.06",
+    "pctchange": "1.024%",
+    "volume": "187074",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2732,10 +2732,10 @@
   {
     "symbol": "ASGI",
     "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.11",
-    "netchange": "0.07",
-    "pctchange": "0.388%",
-    "volume": "211472",
+    "lastsale": "$18.14",
+    "netchange": "0.03",
+    "pctchange": "0.166%",
+    "volume": "213230",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -2746,11 +2746,11 @@
   {
     "symbol": "ASGN",
     "name": "ASGN Incorporated Common Stock",
-    "lastsale": "$88.45",
-    "netchange": "-0.86",
-    "pctchange": "-0.963%",
-    "volume": "311355",
-    "marketCap": "3909490000.00",
+    "lastsale": "$91.76",
+    "netchange": "3.31",
+    "pctchange": "3.742%",
+    "volume": "331432",
+    "marketCap": "4055792000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Professional Services",
@@ -2760,11 +2760,11 @@
   {
     "symbol": "ASH",
     "name": "Ashland Inc. Common Stock",
-    "lastsale": "$71.43",
-    "netchange": "0.68",
-    "pctchange": "0.961%",
-    "volume": "342657",
-    "marketCap": "3365019156.00",
+    "lastsale": "$73.16",
+    "netchange": "1.73",
+    "pctchange": "2.422%",
+    "volume": "488678",
+    "marketCap": "3446518290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "ASIX",
     "name": "AdvanSix Inc. Common Stock ",
-    "lastsale": "$31.58",
-    "netchange": "0.72",
-    "pctchange": "2.333%",
-    "volume": "110431",
-    "marketCap": "844165264.00",
+    "lastsale": "$31.91",
+    "netchange": "0.33",
+    "pctchange": "1.045%",
+    "volume": "135594",
+    "marketCap": "852986497.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ASPN",
     "name": "Aspen Aerogels Inc. Common Stock",
-    "lastsale": "$12.72",
-    "netchange": "0.16",
-    "pctchange": "1.274%",
-    "volume": "1371852",
-    "marketCap": "1043641503.00",
+    "lastsale": "$11.65",
+    "netchange": "-1.07",
+    "pctchange": "-8.412%",
+    "volume": "2176272",
+    "marketCap": "955850905.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "RETAIL: Building Materials",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ASR",
     "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock",
-    "lastsale": "$272.73",
-    "netchange": "5.06",
-    "pctchange": "1.89%",
-    "volume": "44605",
-    "marketCap": "8181900000.00",
+    "lastsale": "$271.11",
+    "netchange": "-1.62",
+    "pctchange": "-0.594%",
+    "volume": "20281",
+    "marketCap": "8133300000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "ASX",
     "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ",
-    "lastsale": "$10.52",
-    "netchange": "0.01",
-    "pctchange": "0.095%",
-    "volume": "6236331",
-    "marketCap": "23062084642.00",
+    "lastsale": "$10.96",
+    "netchange": "0.44",
+    "pctchange": "4.183%",
+    "volume": "11094856",
+    "marketCap": "24026658524.00",
     "country": "Taiwan",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -2830,10 +2830,10 @@
   {
     "symbol": "ATCO^D",
     "name": "Atlas Corp. 7.95% Series D",
-    "lastsale": "$25.26",
-    "netchange": "0.09",
-    "pctchange": "0.358%",
-    "volume": "3069",
+    "lastsale": "$25.40",
+    "netchange": "0.14",
+    "pctchange": "0.554%",
+    "volume": "4697",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2844,10 +2844,10 @@
   {
     "symbol": "ATCO^H",
     "name": "Atlas Corp. 7.875% Series H",
-    "lastsale": "$25.13",
-    "netchange": "0.0138",
-    "pctchange": "0.055%",
-    "volume": "5633",
+    "lastsale": "$25.34",
+    "netchange": "0.21",
+    "pctchange": "0.836%",
+    "volume": "13116",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2858,11 +2858,11 @@
   {
     "symbol": "ATEN",
     "name": "A10 Networks Inc. Common Stock",
-    "lastsale": "$18.96",
-    "netchange": "0.24",
-    "pctchange": "1.282%",
-    "volume": "1346789",
-    "marketCap": "1399227125.00",
+    "lastsale": "$19.00",
+    "netchange": "0.04",
+    "pctchange": "0.211%",
+    "volume": "591189",
+    "marketCap": "1402179081.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2872,11 +2872,11 @@
   {
     "symbol": "ATGE",
     "name": "Adtalem Global Education Inc. Common Stock",
-    "lastsale": "$98.17",
-    "netchange": "0.83",
-    "pctchange": "0.853%",
-    "volume": "225066",
-    "marketCap": "3680472621.00",
+    "lastsale": "$99.10",
+    "netchange": "0.93",
+    "pctchange": "0.947%",
+    "volume": "385053",
+    "marketCap": "3715339073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2886,10 +2886,10 @@
   {
     "symbol": "ATH^A",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A",
-    "lastsale": "$24.38",
-    "netchange": "0.02",
-    "pctchange": "0.082%",
-    "volume": "52235",
+    "lastsale": "$24.74",
+    "netchange": "0.36",
+    "pctchange": "1.477%",
+    "volume": "25257",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2900,10 +2900,10 @@
   {
     "symbol": "ATH^B",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share",
-    "lastsale": "$20.84",
-    "netchange": "-0.08",
-    "pctchange": "-0.382%",
-    "volume": "19080",
+    "lastsale": "$21.50",
+    "netchange": "0.66",
+    "pctchange": "3.167%",
+    "volume": "30456",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2914,10 +2914,10 @@
   {
     "symbol": "ATH^C",
     "name": "Athene Holding Ltd. Depositary Shares each representing a 1/1000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C",
-    "lastsale": "$25.10",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "43042",
+    "lastsale": "$25.21",
+    "netchange": "0.11",
+    "pctchange": "0.438%",
+    "volume": "24995",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2928,10 +2928,10 @@
   {
     "symbol": "ATH^D",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D",
-    "lastsale": "$17.90",
-    "netchange": "-0.04",
-    "pctchange": "-0.223%",
-    "volume": "39458",
+    "lastsale": "$18.37",
+    "netchange": "0.47",
+    "pctchange": "2.626%",
+    "volume": "60261",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2942,10 +2942,10 @@
   {
     "symbol": "ATH^E",
     "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E",
-    "lastsale": "$26.06",
-    "netchange": "-0.025",
-    "pctchange": "-0.096%",
-    "volume": "25668",
+    "lastsale": "$26.39",
+    "netchange": "0.33",
+    "pctchange": "1.266%",
+    "volume": "19871",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2956,11 +2956,11 @@
   {
     "symbol": "ATHM",
     "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.",
-    "lastsale": "$27.65",
-    "netchange": "1.14",
-    "pctchange": "4.30%",
-    "volume": "755012",
-    "marketCap": "3341489366.00",
+    "lastsale": "$27.00",
+    "netchange": "-0.65",
+    "pctchange": "-2.351%",
+    "volume": "429590",
+    "marketCap": "3262937175.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -2970,11 +2970,11 @@
   {
     "symbol": "ATHS",
     "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064",
-    "lastsale": "$25.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "18520",
-    "marketCap": "5156277430.00",
+    "lastsale": "$25.40",
+    "netchange": "0.10",
+    "pctchange": "0.395%",
+    "volume": "29155",
+    "marketCap": "5176657973.00",
     "country": "Bermuda",
     "ipoyear": "2024",
     "industry": "",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "ATI",
     "name": "ATI Inc. Common Stock",
-    "lastsale": "$57.18",
-    "netchange": "-0.29",
-    "pctchange": "-0.505%",
-    "volume": "954063",
-    "marketCap": "8156303239.00",
+    "lastsale": "$58.47",
+    "netchange": "1.29",
+    "pctchange": "2.256%",
+    "volume": "1005577",
+    "marketCap": "8340312179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "ATKR",
     "name": "Atkore Inc. Common Stock",
-    "lastsale": "$85.17",
-    "netchange": "1.72",
-    "pctchange": "2.061%",
-    "volume": "988954",
-    "marketCap": "2972687829.00",
+    "lastsale": "$88.18",
+    "netchange": "3.01",
+    "pctchange": "3.534%",
+    "volume": "417811",
+    "marketCap": "3077745835.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "ATMU",
     "name": "Atmus Filtration Technologies Inc. Common Stock",
-    "lastsale": "$42.21",
-    "netchange": "0.43",
-    "pctchange": "1.029%",
-    "volume": "836015",
-    "marketCap": "3507484397.00",
+    "lastsale": "$42.75",
+    "netchange": "0.54",
+    "pctchange": "1.279%",
+    "volume": "562762",
+    "marketCap": "3552356266.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "ATO",
     "name": "Atmos Energy Corporation Common Stock",
-    "lastsale": "$145.37",
-    "netchange": "0.43",
-    "pctchange": "0.297%",
-    "volume": "1045948",
-    "marketCap": "22590430112.00",
+    "lastsale": "$145.46",
+    "netchange": "0.09",
+    "pctchange": "0.062%",
+    "volume": "1251911",
+    "marketCap": "22604416070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "ATR",
     "name": "AptarGroup Inc. Common Stock",
-    "lastsale": "$156.09",
-    "netchange": "-0.32",
-    "pctchange": "-0.205%",
-    "volume": "231872",
-    "marketCap": "10386736205.00",
+    "lastsale": "$159.83",
+    "netchange": "3.74",
+    "pctchange": "2.396%",
+    "volume": "270872",
+    "marketCap": "10635607967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "ATS",
     "name": "ATS Corporation Common Shares",
-    "lastsale": "$26.50",
-    "netchange": "0.03",
-    "pctchange": "0.113%",
-    "volume": "114444",
-    "marketCap": "2595043267.00",
+    "lastsale": "$28.09",
+    "netchange": "1.59",
+    "pctchange": "6.00%",
+    "volume": "165105",
+    "marketCap": "2750745862.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "ATUS",
     "name": "Altice USA Inc. Class A Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "0.03",
-    "pctchange": "1.099%",
-    "volume": "2192928",
-    "marketCap": "1274086203.00",
+    "lastsale": "$2.80",
+    "netchange": "0.04",
+    "pctchange": "1.449%",
+    "volume": "3382509",
+    "marketCap": "1292551221.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "AU",
     "name": "AngloGold Ashanti PLC Ordinary Shares",
-    "lastsale": "$27.29",
-    "netchange": "0.32",
-    "pctchange": "1.187%",
-    "volume": "2534423",
-    "marketCap": "11454427770.00",
+    "lastsale": "$27.96",
+    "netchange": "0.67",
+    "pctchange": "2.455%",
+    "volume": "2168200",
+    "marketCap": "11735646774.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "AUB",
     "name": "Atlantic Union Bankshares Corporation Common Stock",
-    "lastsale": "$37.87",
-    "netchange": "0.27",
-    "pctchange": "0.718%",
-    "volume": "706245",
-    "marketCap": "3399840827.00",
+    "lastsale": "$38.27",
+    "netchange": "0.40",
+    "pctchange": "1.056%",
+    "volume": "1074463",
+    "marketCap": "3435751477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3111,9 +3111,9 @@
     "symbol": "AUB^A",
     "name": "Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A",
     "lastsale": "$25.11",
-    "netchange": "0.12",
-    "pctchange": "0.48%",
-    "volume": "18147",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13929",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3124,11 +3124,11 @@
   {
     "symbol": "AUNA",
     "name": "Auna SA Class A Ordinary Shares",
-    "lastsale": "$8.44",
-    "netchange": "1.08",
-    "pctchange": "14.674%",
-    "volume": "233105",
-    "marketCap": "623864350.00",
+    "lastsale": "$8.19",
+    "netchange": "-0.25",
+    "pctchange": "-2.962%",
+    "volume": "97878",
+    "marketCap": "605384956.00",
     "country": "Peru",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -3138,11 +3138,11 @@
   {
     "symbol": "AVA",
     "name": "Avista Corporation Common Stock",
-    "lastsale": "$37.21",
-    "netchange": "0.16",
-    "pctchange": "0.432%",
-    "volume": "434591",
-    "marketCap": "2946392621.00",
+    "lastsale": "$37.62",
+    "netchange": "0.41",
+    "pctchange": "1.102%",
+    "volume": "476820",
+    "marketCap": "2978857576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "AVAL",
     "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)",
-    "lastsale": "$2.25",
-    "netchange": "0.01",
-    "pctchange": "0.446%",
-    "volume": "63691",
-    "marketCap": "2671215689.00",
+    "lastsale": "$2.30",
+    "netchange": "0.05",
+    "pctchange": "2.222%",
+    "volume": "30972",
+    "marketCap": "2730576038.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Commercial Banks",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "AVB",
     "name": "AvalonBay Communities Inc. Common Stock",
-    "lastsale": "$218.14",
-    "netchange": "0.24",
-    "pctchange": "0.11%",
-    "volume": "553917",
-    "marketCap": "31027630007.00",
+    "lastsale": "$219.24",
+    "netchange": "1.10",
+    "pctchange": "0.504%",
+    "volume": "568621",
+    "marketCap": "31184090963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3180,11 +3180,11 @@
   {
     "symbol": "AVD",
     "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)",
-    "lastsale": "$5.08",
-    "netchange": "0.06",
-    "pctchange": "1.195%",
-    "volume": "344848",
-    "marketCap": "146242171.00",
+    "lastsale": "$5.21",
+    "netchange": "0.13",
+    "pctchange": "2.559%",
+    "volume": "382469",
+    "marketCap": "149984589.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Agricultural Chemicals",
@@ -3194,10 +3194,10 @@
   {
     "symbol": "AVK",
     "name": "Advent Convertible and Income Fund",
-    "lastsale": "$12.15",
-    "netchange": "0.03",
-    "pctchange": "0.248%",
-    "volume": "184901",
+    "lastsale": "$12.21",
+    "netchange": "0.06",
+    "pctchange": "0.494%",
+    "volume": "192068",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "AVNS",
     "name": "Avanos Medical Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "-0.13",
-    "pctchange": "-0.81%",
-    "volume": "290991",
-    "marketCap": "731635392.00",
+    "lastsale": "$16.20",
+    "netchange": "0.28",
+    "pctchange": "1.759%",
+    "volume": "1089266",
+    "marketCap": "744503351.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -3222,11 +3222,11 @@
   {
     "symbol": "AVNT",
     "name": "Avient Corporation Common Stock",
-    "lastsale": "$42.44",
-    "netchange": "0.91",
-    "pctchange": "2.191%",
-    "volume": "462642",
-    "marketCap": "3877507003.00",
+    "lastsale": "$43.18",
+    "netchange": "0.74",
+    "pctchange": "1.744%",
+    "volume": "389142",
+    "marketCap": "3945116692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AVTR",
     "name": "Avantor Inc. Common Stock",
-    "lastsale": "$22.11",
-    "netchange": "-0.46",
-    "pctchange": "-2.038%",
-    "volume": "6042706",
-    "marketCap": "15048371118.00",
+    "lastsale": "$21.77",
+    "netchange": "-0.34",
+    "pctchange": "-1.538%",
+    "volume": "8766584",
+    "marketCap": "14816962426.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "AVY",
     "name": "Avery Dennison Corporation Common Stock",
-    "lastsale": "$191.32",
-    "netchange": "0.08",
-    "pctchange": "0.042%",
-    "volume": "623810",
-    "marketCap": "15371875735.00",
+    "lastsale": "$192.50",
+    "netchange": "1.18",
+    "pctchange": "0.617%",
+    "volume": "879554",
+    "marketCap": "15466684503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3264,10 +3264,10 @@
   {
     "symbol": "AWF",
     "name": "Alliancebernstein Global High Income Fund",
-    "lastsale": "$10.77",
+    "lastsale": "$10.79",
     "netchange": "0.02",
     "pctchange": "0.186%",
-    "volume": "252744",
+    "volume": "326950",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3278,11 +3278,11 @@
   {
     "symbol": "AWI",
     "name": "Armstrong World Industries Inc Common Stock",
-    "lastsale": "$148.68",
-    "netchange": "0.58",
-    "pctchange": "0.392%",
-    "volume": "147651",
-    "marketCap": "6480689413.00",
+    "lastsale": "$151.07",
+    "netchange": "2.39",
+    "pctchange": "1.607%",
+    "volume": "176930",
+    "marketCap": "6584865144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3292,11 +3292,11 @@
   {
     "symbol": "AWK",
     "name": "American Water Works Company Inc. Common Stock",
-    "lastsale": "$126.60",
-    "netchange": "0.24",
-    "pctchange": "0.19%",
-    "volume": "1003218",
-    "marketCap": "24673566347.00",
+    "lastsale": "$126.33",
+    "netchange": "-0.27",
+    "pctchange": "-0.213%",
+    "volume": "1036062",
+    "marketCap": "24620944997.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Supply",
@@ -3306,10 +3306,10 @@
   {
     "symbol": "AWP",
     "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.02",
-    "netchange": "0.07",
-    "pctchange": "1.772%",
-    "volume": "768849",
+    "lastsale": "$4.07",
+    "netchange": "0.05",
+    "pctchange": "1.244%",
+    "volume": "295773",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3320,11 +3320,11 @@
   {
     "symbol": "AWR",
     "name": "American States Water Company Common Stock",
-    "lastsale": "$74.88",
-    "netchange": "-0.61",
-    "pctchange": "-0.808%",
-    "volume": "236280",
-    "marketCap": "2830229850.00",
+    "lastsale": "$74.78",
+    "netchange": "-0.10",
+    "pctchange": "-0.134%",
+    "volume": "149532",
+    "marketCap": "2826450163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -3334,11 +3334,11 @@
   {
     "symbol": "AX",
     "name": "Axos Financial Inc. Common Stock",
-    "lastsale": "$72.06",
-    "netchange": "1.10",
-    "pctchange": "1.55%",
-    "volume": "337911",
-    "marketCap": "4114080794.00",
+    "lastsale": "$72.39",
+    "netchange": "0.33",
+    "pctchange": "0.458%",
+    "volume": "305796",
+    "marketCap": "4132921297.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "AXL",
     "name": "American Axle & Manufacturing Holdings Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "-0.10",
-    "pctchange": "-1.669%",
-    "volume": "1196844",
-    "marketCap": "692552255.00",
+    "lastsale": "$5.91",
+    "netchange": "0.02",
+    "pctchange": "0.34%",
+    "volume": "1317073",
+    "marketCap": "694903875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "AXP",
     "name": "American Express Company Common Stock",
-    "lastsale": "$312.56",
-    "netchange": "1.08",
-    "pctchange": "0.347%",
-    "volume": "2180620",
-    "marketCap": "220181294818.00",
+    "lastsale": "$317.95",
+    "netchange": "5.39",
+    "pctchange": "1.724%",
+    "volume": "2778239",
+    "marketCap": "223978252776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "AXR",
     "name": "AMREP Corporation Common Stock",
-    "lastsale": "$32.78",
-    "netchange": "0.51",
-    "pctchange": "1.58%",
-    "volume": "13536",
-    "marketCap": "173322578.00",
+    "lastsale": "$31.28",
+    "netchange": "-1.50",
+    "pctchange": "-4.576%",
+    "volume": "10946",
+    "marketCap": "165391405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "AXS",
     "name": "Axis Capital Holdings Limited Common Stock",
-    "lastsale": "$90.23",
-    "netchange": "0.19",
-    "pctchange": "0.211%",
-    "volume": "592845",
-    "marketCap": "7548227103.00",
+    "lastsale": "$89.20",
+    "netchange": "-1.03",
+    "pctchange": "-1.142%",
+    "volume": "1205672",
+    "marketCap": "7462062037.00",
     "country": "Bermuda",
     "ipoyear": "2003",
     "industry": "Property-Casualty Insurers",
@@ -3404,10 +3404,10 @@
   {
     "symbol": "AXS^E",
     "name": "Axis Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares",
-    "lastsale": "$20.68",
-    "netchange": "-0.2026",
-    "pctchange": "-0.97%",
-    "volume": "43327",
+    "lastsale": "$21.11",
+    "netchange": "0.43",
+    "pctchange": "2.079%",
+    "volume": "43841",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "AXTA",
     "name": "Axalta Coating Systems Ltd. Common Shares",
-    "lastsale": "$36.28",
-    "netchange": "0.62",
-    "pctchange": "1.739%",
-    "volume": "1401029",
-    "marketCap": "7911334492.00",
+    "lastsale": "$36.98",
+    "netchange": "0.70",
+    "pctchange": "1.929%",
+    "volume": "1445956",
+    "marketCap": "8063978763.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paints/Coatings",
@@ -3432,11 +3432,11 @@
   {
     "symbol": "AYI",
     "name": "Acuity Brands Inc. ",
-    "lastsale": "$330.36",
-    "netchange": "-0.39",
-    "pctchange": "-0.118%",
-    "volume": "263446",
-    "marketCap": "10227713687.00",
+    "lastsale": "$335.78",
+    "netchange": "5.42",
+    "pctchange": "1.641%",
+    "volume": "283343",
+    "marketCap": "10395513082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "AZEK",
     "name": "The AZEK Company Inc. Class A Common Stock",
-    "lastsale": "$49.97",
-    "netchange": "0.07",
-    "pctchange": "0.14%",
-    "volume": "1108291",
-    "marketCap": "7146490232.00",
+    "lastsale": "$50.22",
+    "netchange": "0.25",
+    "pctchange": "0.50%",
+    "volume": "984817",
+    "marketCap": "7182244135.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Plastic Products",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "AZO",
     "name": "AutoZone Inc. Common Stock",
-    "lastsale": "$3228.40",
-    "netchange": "34.44",
-    "pctchange": "1.078%",
-    "volume": "144277",
-    "marketCap": "54179525344.00",
+    "lastsale": "$3297.72",
+    "netchange": "69.32",
+    "pctchange": "2.147%",
+    "volume": "104461",
+    "marketCap": "55342864675.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "AZUL",
     "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)",
-    "lastsale": "$2.33",
-    "netchange": "-0.02",
-    "pctchange": "-0.851%",
-    "volume": "1764510",
-    "marketCap": "260766452.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.14",
+    "pctchange": "-6.009%",
+    "volume": "793565",
+    "marketCap": "245098081.00",
     "country": "Brazil",
     "ipoyear": "2017",
     "industry": "Air Freight/Delivery Services",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "AZZ",
     "name": "AZZ Inc.",
-    "lastsale": "$87.64",
-    "netchange": "0.39",
-    "pctchange": "0.447%",
-    "volume": "96028",
-    "marketCap": "2618873905.00",
+    "lastsale": "$89.49",
+    "netchange": "1.85",
+    "pctchange": "2.111%",
+    "volume": "133995",
+    "marketCap": "2674155930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "B",
     "name": "Barnes Group Inc. Common Stock",
-    "lastsale": "$47.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1000402",
-    "marketCap": "2409972299.00",
+    "lastsale": "$47.39",
+    "netchange": "0.08",
+    "pctchange": "0.169%",
+    "volume": "981102",
+    "marketCap": "2414047500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "BA",
     "name": "Boeing Company (The) Common Stock",
-    "lastsale": "$171.09",
-    "netchange": "2.16",
-    "pctchange": "1.279%",
-    "volume": "9538871",
-    "marketCap": "124946300723.00",
+    "lastsale": "$175.56",
+    "netchange": "4.47",
+    "pctchange": "2.613%",
+    "volume": "8747122",
+    "marketCap": "128210722748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3530,10 +3530,10 @@
   {
     "symbol": "BA^A",
     "name": "Boeing Company (The) Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00",
-    "lastsale": "$57.21",
-    "netchange": "-1.57",
-    "pctchange": "-2.671%",
-    "volume": "1020875",
+    "lastsale": "$60.42",
+    "netchange": "3.21",
+    "pctchange": "5.611%",
+    "volume": "339123",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3544,11 +3544,11 @@
   {
     "symbol": "BABA",
     "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share",
-    "lastsale": "$85.12",
-    "netchange": "2.69",
-    "pctchange": "3.263%",
-    "volume": "21084848",
-    "marketCap": "207151510854.00",
+    "lastsale": "$85.38",
+    "netchange": "0.26",
+    "pctchange": "0.305%",
+    "volume": "17015299",
+    "marketCap": "203359495844.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -3558,13 +3558,13 @@
   {
     "symbol": "BAC",
     "name": "Bank of America Corporation Common Stock",
-    "lastsale": "$46.53",
-    "netchange": "-0.11",
-    "pctchange": "-0.236%",
-    "volume": "44310198",
-    "marketCap": "357019087741.00",
-    "country": "United States",
-    "ipoyear": "",
+    "lastsale": "$46.66",
+    "netchange": "0.13",
+    "pctchange": "0.279%",
+    "volume": "52076326",
+    "marketCap": "358016562089.00",
+    "country": "United States",
+    "ipoyear": "",
     "industry": "Major Banks",
     "sector": "Finance",
     "url": "/market-activity/stocks/bac"
@@ -3572,10 +3572,10 @@
   {
     "symbol": "BAC^B",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG",
-    "lastsale": "$25.41",
-    "netchange": "0.03",
-    "pctchange": "0.118%",
-    "volume": "102863",
+    "lastsale": "$25.51",
+    "netchange": "0.10",
+    "pctchange": "0.394%",
+    "volume": "162088",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3586,10 +3586,10 @@
   {
     "symbol": "BAC^E",
     "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E",
-    "lastsale": "$23.92",
-    "netchange": "-0.035",
-    "pctchange": "-0.146%",
-    "volume": "13634",
+    "lastsale": "$24.03",
+    "netchange": "0.11",
+    "pctchange": "0.46%",
+    "volume": "19331",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3600,10 +3600,10 @@
   {
     "symbol": "BAC^K",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH",
-    "lastsale": "$24.87",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "51939",
+    "lastsale": "$25.07",
+    "netchange": "0.20",
+    "pctchange": "0.804%",
+    "volume": "53491",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3614,10 +3614,10 @@
   {
     "symbol": "BAC^L",
     "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L",
-    "lastsale": "$1222.03",
-    "netchange": "-7.97",
-    "pctchange": "-0.648%",
-    "volume": "4161",
+    "lastsale": "$1234.80",
+    "netchange": "12.77",
+    "pctchange": "1.045%",
+    "volume": "3600",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3628,10 +3628,10 @@
   {
     "symbol": "BAC^M",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK",
-    "lastsale": "$23.27",
-    "netchange": "0.10",
-    "pctchange": "0.432%",
-    "volume": "84483",
+    "lastsale": "$23.56",
+    "netchange": "0.29",
+    "pctchange": "1.246%",
+    "volume": "59692",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3642,10 +3642,10 @@
   {
     "symbol": "BAC^N",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL",
-    "lastsale": "$21.66",
-    "netchange": "0.21",
-    "pctchange": "0.979%",
-    "volume": "77736",
+    "lastsale": "$21.96",
+    "netchange": "0.30",
+    "pctchange": "1.385%",
+    "volume": "70098",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3656,10 +3656,10 @@
   {
     "symbol": "BAC^O",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN",
-    "lastsale": "$19.10",
-    "netchange": "0.04",
-    "pctchange": "0.21%",
-    "volume": "84220",
+    "lastsale": "$19.25",
+    "netchange": "0.15",
+    "pctchange": "0.785%",
+    "volume": "167694",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3670,10 +3670,10 @@
   {
     "symbol": "BAC^P",
     "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non-Cumulative Preferred Stock Series PP",
-    "lastsale": "$17.95",
-    "netchange": "0.02",
-    "pctchange": "0.112%",
-    "volume": "65196",
+    "lastsale": "$18.27",
+    "netchange": "0.32",
+    "pctchange": "1.783%",
+    "volume": "56511",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3684,10 +3684,10 @@
   {
     "symbol": "BAC^Q",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ",
-    "lastsale": "$18.55",
-    "netchange": "0.03",
-    "pctchange": "0.162%",
-    "volume": "66159",
+    "lastsale": "$18.85",
+    "netchange": "0.30",
+    "pctchange": "1.617%",
+    "volume": "85684",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3698,10 +3698,10 @@
   {
     "symbol": "BAC^S",
     "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS",
-    "lastsale": "$20.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "38316",
+    "lastsale": "$21.07",
+    "netchange": "0.38",
+    "pctchange": "1.837%",
+    "volume": "45456",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3712,11 +3712,11 @@
   {
     "symbol": "BAH",
     "name": "Booz Allen Hamilton Holding Corporation Common Stock",
-    "lastsale": "$136.06",
-    "netchange": "-0.24",
-    "pctchange": "-0.176%",
-    "volume": "1455539",
-    "marketCap": "17384759549.00",
+    "lastsale": "$142.45",
+    "netchange": "6.39",
+    "pctchange": "4.696%",
+    "volume": "2197843",
+    "marketCap": "18201227383.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Professional Services",
@@ -3726,11 +3726,11 @@
   {
     "symbol": "BAK",
     "name": "Braskem SA ADR",
-    "lastsale": "$4.17",
-    "netchange": "0.06",
-    "pctchange": "1.46%",
-    "volume": "768770",
-    "marketCap": "1883458279.00",
+    "lastsale": "$4.82",
+    "netchange": "0.65",
+    "pctchange": "15.588%",
+    "volume": "2193186",
+    "marketCap": "2177042903.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3740,11 +3740,11 @@
   {
     "symbol": "BALL",
     "name": "Ball Corporation Common Stock",
-    "lastsale": "$54.29",
-    "netchange": "0.04",
-    "pctchange": "0.074%",
-    "volume": "2119755",
-    "marketCap": "16201545477.00",
+    "lastsale": "$55.04",
+    "netchange": "0.75",
+    "pctchange": "1.381%",
+    "volume": "2113032",
+    "marketCap": "16425364948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3754,11 +3754,11 @@
   {
     "symbol": "BALY",
     "name": "Bally's Corporation Common Stock",
-    "lastsale": "$18.10",
+    "lastsale": "$18.08",
     "netchange": "-0.02",
     "pctchange": "-0.11%",
-    "volume": "226666",
-    "marketCap": "736069876.00",
+    "volume": "232281",
+    "marketCap": "735256540.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "BAM",
     "name": "Brookfield Asset Management Inc Class A Limited Voting Shares",
-    "lastsale": "$55.57",
-    "netchange": "0.53",
-    "pctchange": "0.963%",
-    "volume": "549973",
-    "marketCap": "21710974997.00",
+    "lastsale": "$56.85",
+    "netchange": "1.28",
+    "pctchange": "2.303%",
+    "volume": "558993",
+    "marketCap": "22211065838.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "BANC",
     "name": "Banc of California Inc. Common Stock",
-    "lastsale": "$16.18",
-    "netchange": "0.32",
-    "pctchange": "2.018%",
-    "volume": "1701920",
-    "marketCap": "2569496111.00",
+    "lastsale": "$16.28",
+    "netchange": "0.10",
+    "pctchange": "0.618%",
+    "volume": "1857276",
+    "marketCap": "2585376804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3796,10 +3796,10 @@
   {
     "symbol": "BANC^F",
     "name": "Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock Series F",
-    "lastsale": "$24.78",
-    "netchange": "0.08",
-    "pctchange": "0.324%",
-    "volume": "45007",
+    "lastsale": "$25.1477",
+    "netchange": "0.3677",
+    "pctchange": "1.484%",
+    "volume": "84687",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3810,11 +3810,11 @@
   {
     "symbol": "BAP",
     "name": "Credicorp Ltd. Common Stock",
-    "lastsale": "$182.14",
-    "netchange": "-4.61",
-    "pctchange": "-2.469%",
-    "volume": "372959",
-    "marketCap": "17190795218.00",
+    "lastsale": "$182.75",
+    "netchange": "0.61",
+    "pctchange": "0.335%",
+    "volume": "376240",
+    "marketCap": "17248368432.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3824,11 +3824,11 @@
   {
     "symbol": "BARK",
     "name": "BARK Inc. Class A Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.04",
-    "pctchange": "2.041%",
-    "volume": "778997",
-    "marketCap": "347908336.00",
+    "lastsale": "$1.92",
+    "netchange": "-0.08",
+    "pctchange": "-4.00%",
+    "volume": "875849",
+    "marketCap": "333992003.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "BAX",
     "name": "Baxter International Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "0.03",
-    "pctchange": "0.097%",
-    "volume": "3876772",
-    "marketCap": "15818003259.00",
+    "lastsale": "$31.48",
+    "netchange": "0.50",
+    "pctchange": "1.614%",
+    "volume": "6291088",
+    "marketCap": "16073297050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3852,11 +3852,11 @@
   {
     "symbol": "BB",
     "name": "BlackBerry Limited Common Stock",
-    "lastsale": "$3.99",
-    "netchange": "-0.22",
-    "pctchange": "-5.226%",
-    "volume": "17292463",
-    "marketCap": "2360416968.00",
+    "lastsale": "$4.07",
+    "netchange": "0.08",
+    "pctchange": "2.005%",
+    "volume": "18748468",
+    "marketCap": "2407743624.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "BBAI",
     "name": "BigBear.ai Inc. Common Stock",
-    "lastsale": "$3.92",
-    "netchange": "-0.23",
-    "pctchange": "-5.542%",
-    "volume": "37677013",
-    "marketCap": "982296716.00",
+    "lastsale": "$4.41",
+    "netchange": "0.49",
+    "pctchange": "12.50%",
+    "volume": "42531450",
+    "marketCap": "1105083806.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -3880,11 +3880,11 @@
   {
     "symbol": "BBAR",
     "name": "Banco BBVA Argentina S.A. ADS",
-    "lastsale": "$21.89",
-    "netchange": "-0.83",
-    "pctchange": "-3.653%",
-    "volume": "1109390",
-    "marketCap": "4470741210.00",
+    "lastsale": "$23.33",
+    "netchange": "1.44",
+    "pctchange": "6.578%",
+    "volume": "1042113",
+    "marketCap": "4764842048.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3895,9 +3895,9 @@
     "symbol": "BBD",
     "name": "Banco Bradesco Sa American Depositary Shares",
     "lastsale": "$1.96",
-    "netchange": "-0.02",
-    "pctchange": "-1.01%",
-    "volume": "59915331",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "40743804",
     "marketCap": "20858653647.00",
     "country": "Brazil",
     "ipoyear": "",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "BBDC",
     "name": "Barings BDC Inc. Common Stock",
-    "lastsale": "$9.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.206%",
-    "volume": "302207",
-    "marketCap": "1023921699.00",
+    "lastsale": "$9.87",
+    "netchange": "0.17",
+    "pctchange": "1.753%",
+    "volume": "552418",
+    "marketCap": "1041866718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "BBDO",
     "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)",
-    "lastsale": "$1.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "37842",
-    "marketCap": "19581593220.00",
+    "lastsale": "$1.86",
+    "netchange": "0.02",
+    "pctchange": "1.087%",
+    "volume": "51799",
+    "marketCap": "19794436624.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3936,10 +3936,10 @@
   {
     "symbol": "BBN",
     "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.23",
-    "netchange": "0.03",
-    "pctchange": "0.185%",
-    "volume": "99621",
+    "lastsale": "$16.31",
+    "netchange": "0.08",
+    "pctchange": "0.493%",
+    "volume": "127454",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -3950,11 +3950,11 @@
   {
     "symbol": "BBU",
     "name": "Brookfield Business Partners L.P. Limited Partnership Units ",
-    "lastsale": "$21.55",
-    "netchange": "-0.23",
-    "pctchange": "-1.056%",
-    "volume": "10299",
-    "marketCap": "4675094023.00",
+    "lastsale": "$21.58",
+    "netchange": "0.03",
+    "pctchange": "0.139%",
+    "volume": "12369",
+    "marketCap": "4681602274.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Engineering & Construction",
@@ -3964,11 +3964,11 @@
   {
     "symbol": "BBUC",
     "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares",
-    "lastsale": "$23.33",
-    "netchange": "-0.25",
-    "pctchange": "-1.06%",
-    "volume": "41183",
-    "marketCap": "2307070385.00",
+    "lastsale": "$23.43",
+    "netchange": "0.10",
+    "pctchange": "0.429%",
+    "volume": "64514",
+    "marketCap": "2316959242.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "BBVA",
     "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock",
-    "lastsale": "$10.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2395194",
-    "marketCap": "62407582662.00",
+    "lastsale": "$10.96",
+    "netchange": "0.27",
+    "pctchange": "2.526%",
+    "volume": "2579949",
+    "marketCap": "63983826565.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3992,11 +3992,11 @@
   {
     "symbol": "BBW",
     "name": "Build-A-Bear Workshop Inc. Common Stock",
-    "lastsale": "$39.10",
-    "netchange": "0.67",
-    "pctchange": "1.743%",
-    "volume": "201651",
-    "marketCap": "525500207.00",
+    "lastsale": "$40.07",
+    "netchange": "0.97",
+    "pctchange": "2.481%",
+    "volume": "260109",
+    "marketCap": "538536913.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Recreational Games/Products/Toys",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "BBWI",
     "name": "Bath & Body Works Inc.",
-    "lastsale": "$36.75",
-    "netchange": "0.07",
-    "pctchange": "0.191%",
-    "volume": "3152136",
-    "marketCap": "7959392138.00",
+    "lastsale": "$37.29",
+    "netchange": "0.54",
+    "pctchange": "1.469%",
+    "volume": "2316264",
+    "marketCap": "8076346472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "BBY",
     "name": "Best Buy Co. Inc. Common Stock",
-    "lastsale": "$81.90",
-    "netchange": "-0.31",
-    "pctchange": "-0.377%",
-    "volume": "2974991",
-    "marketCap": "17509859886.00",
+    "lastsale": "$84.53",
+    "netchange": "2.63",
+    "pctchange": "3.211%",
+    "volume": "2713734",
+    "marketCap": "18072142322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "BC",
     "name": "Brunswick Corporation Common Stock",
-    "lastsale": "$67.45",
-    "netchange": "-0.13",
-    "pctchange": "-0.192%",
-    "volume": "731337",
-    "marketCap": "4450568324.00",
+    "lastsale": "$69.25",
+    "netchange": "1.80",
+    "pctchange": "2.669%",
+    "volume": "547167",
+    "marketCap": "4569338124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4048,10 +4048,10 @@
   {
     "symbol": "BC^A",
     "name": "Brunswick Corporation 6.500% Senior Notes due 2048",
-    "lastsale": "$24.70",
+    "lastsale": "$24.90",
     "netchange": "0.20",
-    "pctchange": "0.816%",
-    "volume": "11706",
+    "pctchange": "0.81%",
+    "volume": "10311",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4062,10 +4062,10 @@
   {
     "symbol": "BC^C",
     "name": "Brunswick Corporation 6.375% Notes due 2049",
-    "lastsale": "$24.85",
-    "netchange": "0.25",
-    "pctchange": "1.016%",
-    "volume": "26134",
+    "lastsale": "$24.94",
+    "netchange": "0.09",
+    "pctchange": "0.362%",
+    "volume": "15397",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4076,11 +4076,11 @@
   {
     "symbol": "BCAT",
     "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.65",
-    "netchange": "0.07",
-    "pctchange": "0.449%",
-    "volume": "428547",
-    "marketCap": "1692312750.00",
+    "lastsale": "$15.68",
+    "netchange": "0.03",
+    "pctchange": "0.192%",
+    "volume": "247921",
+    "marketCap": "1695556800.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -4090,11 +4090,11 @@
   {
     "symbol": "BCC",
     "name": "Boise Cascade L.L.C. Common Stock",
-    "lastsale": "$127.97",
-    "netchange": "-0.49",
-    "pctchange": "-0.381%",
-    "volume": "486114",
-    "marketCap": "4914630519.00",
+    "lastsale": "$129.12",
+    "netchange": "1.15",
+    "pctchange": "0.899%",
+    "volume": "256809",
+    "marketCap": "4958795754.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "RETAIL: Building Materials",
@@ -4104,11 +4104,11 @@
   {
     "symbol": "BCE",
     "name": "BCE Inc. Common Stock",
-    "lastsale": "$23.15",
-    "netchange": "0.33",
-    "pctchange": "1.446%",
-    "volume": "2840403",
-    "marketCap": "21119353834.00",
+    "lastsale": "$23.39",
+    "netchange": "0.24",
+    "pctchange": "1.037%",
+    "volume": "3917273",
+    "marketCap": "21338301779.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4118,11 +4118,11 @@
   {
     "symbol": "BCH",
     "name": "Banco De Chile ADS",
-    "lastsale": "$23.50",
-    "netchange": "0.28",
-    "pctchange": "1.206%",
-    "volume": "266976",
-    "marketCap": "11869507041.00",
+    "lastsale": "$23.94",
+    "netchange": "0.44",
+    "pctchange": "1.872%",
+    "volume": "111017",
+    "marketCap": "12091744620.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4132,11 +4132,11 @@
   {
     "symbol": "BCO",
     "name": "Brinks Company (The) Common Stock",
-    "lastsale": "$92.66",
-    "netchange": "1.70",
-    "pctchange": "1.869%",
-    "volume": "244927",
-    "marketCap": "4043929246.00",
+    "lastsale": "$94.35",
+    "netchange": "1.69",
+    "pctchange": "1.824%",
+    "volume": "223167",
+    "marketCap": "4117685348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "BCS",
     "name": "Barclays PLC Common Stock",
-    "lastsale": "$14.26",
-    "netchange": "0.27",
-    "pctchange": "1.93%",
-    "volume": "20320063",
-    "marketCap": "51405872446.00",
+    "lastsale": "$14.90",
+    "netchange": "0.64",
+    "pctchange": "4.488%",
+    "volume": "18346745",
+    "marketCap": "53713008376.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "BCSF",
     "name": "Bain Capital Specialty Finance Inc. Common Stock",
-    "lastsale": "$17.39",
-    "netchange": "-0.03",
-    "pctchange": "-0.172%",
-    "volume": "134884",
-    "marketCap": "1122737788.00",
+    "lastsale": "$17.71",
+    "netchange": "0.32",
+    "pctchange": "1.84%",
+    "volume": "278147",
+    "marketCap": "1143397713.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "BCX",
     "name": "BlackRock Resources Common Shares of Beneficial Interest",
-    "lastsale": "$9.25",
-    "netchange": "0.14",
-    "pctchange": "1.537%",
-    "volume": "887150",
-    "marketCap": "784936593.00",
+    "lastsale": "$9.32",
+    "netchange": "0.07",
+    "pctchange": "0.757%",
+    "volume": "227321",
+    "marketCap": "790876653.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -4188,11 +4188,11 @@
   {
     "symbol": "BDC",
     "name": "Belden Inc Common Stock",
-    "lastsale": "$117.34",
-    "netchange": "-1.46",
-    "pctchange": "-1.229%",
-    "volume": "270384",
-    "marketCap": "4733101690.00",
+    "lastsale": "$120.71",
+    "netchange": "3.37",
+    "pctchange": "2.872%",
+    "volume": "188554",
+    "marketCap": "4869036177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4202,11 +4202,11 @@
   {
     "symbol": "BDJ",
     "name": "Blackrock Enhanced Equity Dividend Trust",
-    "lastsale": "$8.66",
+    "lastsale": "$8.72",
     "netchange": "0.06",
-    "pctchange": "0.698%",
-    "volume": "1136221",
-    "marketCap": "1531786282.00",
+    "pctchange": "0.693%",
+    "volume": "455773",
+    "marketCap": "1542195551.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance Companies",
@@ -4216,11 +4216,11 @@
   {
     "symbol": "BDN",
     "name": "Brandywine Realty Trust Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.18",
-    "pctchange": "3.482%",
-    "volume": "3234120",
-    "marketCap": "923763303.00",
+    "lastsale": "$5.37",
+    "netchange": "0.02",
+    "pctchange": "0.374%",
+    "volume": "1467510",
+    "marketCap": "927216624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -4230,11 +4230,11 @@
   {
     "symbol": "BDX",
     "name": "Becton Dickinson and Company Common Stock",
-    "lastsale": "$237.38",
-    "netchange": "1.08",
-    "pctchange": "0.457%",
-    "volume": "2110687",
-    "marketCap": "68631808846.00",
+    "lastsale": "$240.37",
+    "netchange": "2.99",
+    "pctchange": "1.26%",
+    "volume": "1917998",
+    "marketCap": "69496283984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -4244,11 +4244,11 @@
   {
     "symbol": "BE",
     "name": "Bloom Energy Corporation Class A Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "0.36",
-    "pctchange": "1.528%",
-    "volume": "5490659",
-    "marketCap": "5467537394.00",
+    "lastsale": "$25.75",
+    "netchange": "1.83",
+    "pctchange": "7.651%",
+    "volume": "7220755",
+    "marketCap": "5885831434.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -4258,11 +4258,11 @@
   {
     "symbol": "BEDU",
     "name": "Bright Scholar Education Holdings Limited American Depositary Shares each  representing four Class A Ordinary Share",
-    "lastsale": "$1.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1137",
-    "marketCap": "50237285.00",
+    "lastsale": "$1.6736",
+    "netchange": "-0.0164",
+    "pctchange": "-0.97%",
+    "volume": "4156",
+    "marketCap": "49749775.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -4272,11 +4272,11 @@
   {
     "symbol": "BEKE",
     "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)",
-    "lastsale": "$17.10",
-    "netchange": "0.41",
-    "pctchange": "2.457%",
-    "volume": "8487162",
-    "marketCap": "20469389010.00",
+    "lastsale": "$16.90",
+    "netchange": "-0.20",
+    "pctchange": "-1.17%",
+    "volume": "9192980",
+    "marketCap": "20229980952.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -4286,11 +4286,11 @@
   {
     "symbol": "BEN",
     "name": "Franklin Resources Inc. Common Stock",
-    "lastsale": "$19.56",
-    "netchange": "0.16",
-    "pctchange": "0.825%",
-    "volume": "3811459",
-    "marketCap": "10242939762.00",
+    "lastsale": "$19.82",
+    "netchange": "0.26",
+    "pctchange": "1.329%",
+    "volume": "3628744",
+    "marketCap": "10379093358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -4300,11 +4300,11 @@
   {
     "symbol": "BEP",
     "name": "Brookfield Renewable Partners L.P. Limited Partnership Units",
-    "lastsale": "$20.66",
-    "netchange": "-0.27",
-    "pctchange": "-1.29%",
-    "volume": "1121749",
-    "marketCap": "9945680779.00",
+    "lastsale": "$20.69",
+    "netchange": "0.03",
+    "pctchange": "0.145%",
+    "volume": "1560333",
+    "marketCap": "9960122717.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4314,10 +4314,10 @@
   {
     "symbol": "BEP^A",
     "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17",
-    "lastsale": "$19.04",
-    "netchange": "0.055",
-    "pctchange": "0.29%",
-    "volume": "4265",
+    "lastsale": "$19.1899",
+    "netchange": "0.1499",
+    "pctchange": "0.787%",
+    "volume": "5077",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -4328,11 +4328,11 @@
   {
     "symbol": "BEPC",
     "name": "Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares",
-    "lastsale": "$25.35",
-    "netchange": "-0.69",
-    "pctchange": "-2.65%",
-    "volume": "1357256",
-    "marketCap": "9483753523.00",
+    "lastsale": "$25.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "1350223",
+    "marketCap": "9472530146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4342,11 +4342,11 @@
   {
     "symbol": "BEPH",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes",
-    "lastsale": "$15.77",
-    "netchange": "-0.15",
-    "pctchange": "-0.942%",
-    "volume": "17927",
-    "marketCap": "4528581642.00",
+    "lastsale": "$16.17",
+    "netchange": "0.40",
+    "pctchange": "2.536%",
+    "volume": "61130",
+    "marketCap": "4643447378.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4356,11 +4356,11 @@
   {
     "symbol": "BEPI",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes",
-    "lastsale": "$16.69",
-    "netchange": "-0.2147",
-    "pctchange": "-1.27%",
-    "volume": "3396",
-    "marketCap": "4792772835.00",
+    "lastsale": "$17.02",
+    "netchange": "0.33",
+    "pctchange": "1.977%",
+    "volume": "10733",
+    "marketCap": "4887537067.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -4370,11 +4370,11 @@
   {
     "symbol": "BEPJ",
     "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes",
-    "lastsale": "$24.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7321",
-    "marketCap": "7107317415.00",
+    "lastsale": "$24.95",
+    "netchange": "0.20",
+    "pctchange": "0.808%",
+    "volume": "22280",
+    "marketCap": "7164750283.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -4384,11 +4384,11 @@
   {
     "symbol": "BERY",
     "name": "Berry Global Group Inc. Common Stock",
-    "lastsale": "$67.65",
-    "netchange": "0.02",
-    "pctchange": "0.03%",
-    "volume": "612263",
-    "marketCap": "7793280000.00",
+    "lastsale": "$68.46",
+    "netchange": "0.81",
+    "pctchange": "1.197%",
+    "volume": "2828235",
+    "marketCap": "7886592000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Plastic Products",
@@ -4398,11 +4398,11 @@
   {
     "symbol": "BEST",
     "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$2.705",
-    "netchange": "0.0149",
-    "pctchange": "0.554%",
-    "volume": "98309",
-    "marketCap": "54575323.00",
+    "lastsale": "$2.71",
+    "netchange": "0.005",
+    "pctchange": "0.185%",
+    "volume": "42472",
+    "marketCap": "54676201.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -4412,10 +4412,10 @@
   {
     "symbol": "BF/A",
     "name": "Brown Forman Corporation",
-    "lastsale": "$33.99",
-    "netchange": "0.14",
-    "pctchange": "0.414%",
-    "volume": "108909",
+    "lastsale": "$33.59",
+    "netchange": "-0.40",
+    "pctchange": "-1.177%",
+    "volume": "131941",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4426,10 +4426,10 @@
   {
     "symbol": "BF/B",
     "name": "Brown Forman Corporation",
-    "lastsale": "$34.29",
-    "netchange": "0.21",
-    "pctchange": "0.616%",
-    "volume": "2835539",
+    "lastsale": "$33.80",
+    "netchange": "-0.49",
+    "pctchange": "-1.429%",
+    "volume": "3502021",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4440,11 +4440,11 @@
   {
     "symbol": "BFAM",
     "name": "Bright Horizons Family Solutions Inc. Common Stock",
-    "lastsale": "$117.54",
-    "netchange": "-0.13",
-    "pctchange": "-0.11%",
-    "volume": "256725",
-    "marketCap": "6838856267.00",
+    "lastsale": "$119.17",
+    "netchange": "1.63",
+    "pctchange": "1.387%",
+    "volume": "259527",
+    "marketCap": "6933694923.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -4454,11 +4454,11 @@
   {
     "symbol": "BFH",
     "name": "Bread Financial Holdings Inc. Common Stock",
-    "lastsale": "$61.53",
-    "netchange": "0.66",
-    "pctchange": "1.084%",
-    "volume": "426213",
-    "marketCap": "3058967765.00",
+    "lastsale": "$63.75",
+    "netchange": "2.22",
+    "pctchange": "3.608%",
+    "volume": "573116",
+    "marketCap": "3169335203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -4468,10 +4468,10 @@
   {
     "symbol": "BFK",
     "name": "BlackRock Municipal Income Trust",
-    "lastsale": "$10.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69993",
+    "lastsale": "$10.12",
+    "netchange": "0.03",
+    "pctchange": "0.297%",
+    "volume": "57338",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -4482,11 +4482,11 @@
   {
     "symbol": "BFLY",
     "name": "Butterfly Network Inc. Class A Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "-0.21",
-    "pctchange": "-5.412%",
-    "volume": "1980739",
-    "marketCap": "781937712.00",
+    "lastsale": "$3.91",
+    "netchange": "0.24",
+    "pctchange": "6.54%",
+    "volume": "4153571",
+    "marketCap": "833072604.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -4496,11 +4496,11 @@
   {
     "symbol": "BFS",
     "name": "Saul Centers Inc. Common Stock",
-    "lastsale": "$36.88",
-    "netchange": "-0.08",
-    "pctchange": "-0.216%",
-    "volume": "59292",
-    "marketCap": "891419473.00",
+    "lastsale": "$37.19",
+    "netchange": "0.31",
+    "pctchange": "0.841%",
+    "volume": "32549",
+    "marketCap": "898912424.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -4510,10 +4510,10 @@
   {
     "symbol": "BFS^D",
     "name": "Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.2343",
-    "netchange": "-0.0931",
-    "pctchange": "-0.437%",
-    "volume": "1052",
+    "lastsale": "$21.1513",
+    "netchange": "-0.083",
+    "pctchange": "-0.391%",
+    "volume": "2876",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4524,10 +4524,10 @@
   {
     "symbol": "BFS^E",
     "name": "Saul Centers Inc. Depositary shares each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.95",
-    "netchange": "-0.06",
-    "pctchange": "-0.286%",
-    "volume": "2869",
+    "lastsale": "$21.25",
+    "netchange": "0.30",
+    "pctchange": "1.432%",
+    "volume": "4081",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4538,10 +4538,10 @@
   {
     "symbol": "BFZ",
     "name": "BlackRock California Municipal Income Trust",
-    "lastsale": "$11.35",
-    "netchange": "0.07",
-    "pctchange": "0.621%",
-    "volume": "23114",
+    "lastsale": "$11.33",
+    "netchange": "-0.02",
+    "pctchange": "-0.176%",
+    "volume": "61541",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4552,11 +4552,11 @@
   {
     "symbol": "BG",
     "name": "Bunge Limited Common Shares",
-    "lastsale": "$79.54",
-    "netchange": "0.14",
-    "pctchange": "0.176%",
-    "volume": "1362785",
-    "marketCap": "11105939852.00",
+    "lastsale": "$78.63",
+    "netchange": "-0.91",
+    "pctchange": "-1.144%",
+    "volume": "1601249",
+    "marketCap": "10978879188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4566,10 +4566,10 @@
   {
     "symbol": "BGB",
     "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.30",
+    "lastsale": "$12.33",
     "netchange": "0.03",
     "pctchange": "0.244%",
-    "volume": "723025",
+    "volume": "334381",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4580,10 +4580,10 @@
   {
     "symbol": "BGH",
     "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests",
-    "lastsale": "$15.80",
-    "netchange": "0.01",
-    "pctchange": "0.063%",
-    "volume": "60972",
+    "lastsale": "$15.93",
+    "netchange": "0.13",
+    "pctchange": "0.823%",
+    "volume": "79293",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4594,11 +4594,11 @@
   {
     "symbol": "BGR",
     "name": "BlackRock Energy and Resources Trust",
-    "lastsale": "$13.47",
-    "netchange": "0.05",
-    "pctchange": "0.373%",
-    "volume": "78289",
-    "marketCap": "1826346033.00",
+    "lastsale": "$13.40",
+    "netchange": "-0.07",
+    "pctchange": "-0.52%",
+    "volume": "91299",
+    "marketCap": "1816855000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -4608,11 +4608,11 @@
   {
     "symbol": "BGS",
     "name": "B&G Foods Inc. Common Stock",
-    "lastsale": "$6.49",
-    "netchange": "0.04",
-    "pctchange": "0.62%",
-    "volume": "1616181",
-    "marketCap": "513773620.00",
+    "lastsale": "$6.55",
+    "netchange": "0.06",
+    "pctchange": "0.924%",
+    "volume": "1387235",
+    "marketCap": "518523453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4622,11 +4622,11 @@
   {
     "symbol": "BGSF",
     "name": "BGSF Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.381%",
-    "volume": "6971",
-    "marketCap": "57655588.00",
+    "lastsale": "$5.08",
+    "netchange": "-0.15",
+    "pctchange": "-2.868%",
+    "volume": "18906",
+    "marketCap": "56001986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4636,10 +4636,10 @@
   {
     "symbol": "BGT",
     "name": "BlackRock Floating Rate Income Trust",
-    "lastsale": "$12.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.477%",
-    "volume": "965185",
+    "lastsale": "$12.55",
+    "netchange": "0.04",
+    "pctchange": "0.32%",
+    "volume": "192903",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -4650,10 +4650,10 @@
   {
     "symbol": "BGX",
     "name": "Blackstone Long Short Credit Income Fund Common Shares",
-    "lastsale": "$12.67",
-    "netchange": "-0.04",
-    "pctchange": "-0.315%",
-    "volume": "82213",
+    "lastsale": "$12.79",
+    "netchange": "0.12",
+    "pctchange": "0.947%",
+    "volume": "214476",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2011",
@@ -4664,10 +4664,10 @@
   {
     "symbol": "BGY",
     "name": "Blackrock Enhanced International Dividend Trust",
-    "lastsale": "$5.44",
-    "netchange": "0.04",
-    "pctchange": "0.741%",
-    "volume": "242357",
+    "lastsale": "$5.47",
+    "netchange": "0.03",
+    "pctchange": "0.551%",
+    "volume": "206210",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -4678,11 +4678,11 @@
   {
     "symbol": "BH",
     "name": "Biglari Holdings Inc. Class B Common Stock",
-    "lastsale": "$218.34",
-    "netchange": "3.95",
-    "pctchange": "1.842%",
-    "volume": "5733",
-    "marketCap": "496833543.00",
+    "lastsale": "$220.92",
+    "netchange": "2.58",
+    "pctchange": "1.182%",
+    "volume": "3380",
+    "marketCap": "502704344.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Restaurants",
@@ -4692,11 +4692,11 @@
   {
     "symbol": "BHC",
     "name": "Bausch Health Companies Inc. Common Stock",
-    "lastsale": "$7.44",
-    "netchange": "-0.21",
-    "pctchange": "-2.745%",
-    "volume": "3766842",
-    "marketCap": "2736457303.00",
+    "lastsale": "$7.47",
+    "netchange": "0.03",
+    "pctchange": "0.403%",
+    "volume": "17944606",
+    "marketCap": "2747491405.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4706,11 +4706,11 @@
   {
     "symbol": "BHE",
     "name": "Benchmark Electronics Inc. Common Stock",
-    "lastsale": "$48.08",
-    "netchange": "0.37",
-    "pctchange": "0.776%",
-    "volume": "200485",
-    "marketCap": "1730731866.00",
+    "lastsale": "$48.97",
+    "netchange": "0.89",
+    "pctchange": "1.851%",
+    "volume": "198152",
+    "marketCap": "1762769123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -4720,10 +4720,10 @@
   {
     "symbol": "BHK",
     "name": "Blackrock Core Bond Trust",
-    "lastsale": "$10.41",
-    "netchange": "-0.015",
-    "pctchange": "-0.144%",
-    "volume": "70137",
+    "lastsale": "$10.48",
+    "netchange": "0.07",
+    "pctchange": "0.672%",
+    "volume": "124018",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4734,11 +4734,11 @@
   {
     "symbol": "BHLB",
     "name": "Berkshire Hills Bancorp Inc. Common Stock",
-    "lastsale": "$28.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "236847",
-    "marketCap": "1224802149.00",
+    "lastsale": "$28.72",
+    "netchange": "0.22",
+    "pctchange": "0.772%",
+    "volume": "344665",
+    "marketCap": "1234256762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -4748,11 +4748,11 @@
   {
     "symbol": "BHP",
     "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$50.09",
-    "netchange": "0.53",
-    "pctchange": "1.069%",
-    "volume": "2348981",
-    "marketCap": "126984990891.00",
+    "lastsale": "$50.12",
+    "netchange": "0.03",
+    "pctchange": "0.06%",
+    "volume": "3185433",
+    "marketCap": "127061044989.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -4762,11 +4762,11 @@
   {
     "symbol": "BHR",
     "name": "Braemar Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "0.01",
-    "pctchange": "0.394%",
-    "volume": "451761",
-    "marketCap": "169631625.00",
+    "lastsale": "$2.61",
+    "netchange": "0.06",
+    "pctchange": "2.353%",
+    "volume": "172236",
+    "marketCap": "173622958.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -4776,10 +4776,10 @@
   {
     "symbol": "BHR^B",
     "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share",
-    "lastsale": "$14.13",
-    "netchange": "-0.05",
-    "pctchange": "-0.353%",
-    "volume": "192",
+    "lastsale": "$14.01",
+    "netchange": "-0.12",
+    "pctchange": "-0.849%",
+    "volume": "23300",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4790,10 +4790,10 @@
   {
     "symbol": "BHR^D",
     "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share",
-    "lastsale": "$19.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "170",
+    "lastsale": "$19.7178",
+    "netchange": "-0.0322",
+    "pctchange": "-0.163%",
+    "volume": "1671",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4804,10 +4804,10 @@
   {
     "symbol": "BHV",
     "name": "BlackRock Virginia Municipal Bond Trust",
-    "lastsale": "$10.86",
-    "netchange": "0.0151",
-    "pctchange": "0.139%",
-    "volume": "2247",
+    "lastsale": "$10.9201",
+    "netchange": "0.0601",
+    "pctchange": "0.553%",
+    "volume": "4805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -4818,11 +4818,11 @@
   {
     "symbol": "BHVN",
     "name": "Biohaven Ltd. Common Shares ",
-    "lastsale": "$37.59",
-    "netchange": "1.74",
-    "pctchange": "4.854%",
-    "volume": "1277249",
-    "marketCap": "3801185227.00",
+    "lastsale": "$39.03",
+    "netchange": "1.44",
+    "pctchange": "3.831%",
+    "volume": "764007",
+    "marketCap": "3946801261.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4832,11 +4832,11 @@
   {
     "symbol": "BIGZ",
     "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$7.82",
-    "netchange": "0.06",
-    "pctchange": "0.773%",
-    "volume": "537790",
-    "marketCap": "1843926081.00",
+    "lastsale": "$8.18",
+    "netchange": "0.36",
+    "pctchange": "4.604%",
+    "volume": "2455911",
+    "marketCap": "1928812703.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -4846,11 +4846,11 @@
   {
     "symbol": "BILL",
     "name": "BILL Holdings Inc. Common Stock",
-    "lastsale": "$88.90",
-    "netchange": "0.66",
-    "pctchange": "0.748%",
-    "volume": "1783548",
-    "marketCap": "9200854496.00",
+    "lastsale": "$90.39",
+    "netchange": "1.49",
+    "pctchange": "1.676%",
+    "volume": "2220144",
+    "marketCap": "9355064544.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -4860,11 +4860,11 @@
   {
     "symbol": "BIO",
     "name": "Bio-Rad Laboratories Inc. Class A Common Stock",
-    "lastsale": "$342.41",
-    "netchange": "-2.06",
-    "pctchange": "-0.598%",
-    "volume": "124273",
-    "marketCap": "9586372304.00",
+    "lastsale": "$353.86",
+    "netchange": "11.45",
+    "pctchange": "3.344%",
+    "volume": "144397",
+    "marketCap": "9906935263.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4874,10 +4874,10 @@
   {
     "symbol": "BIO/B",
     "name": "Bio-Rad Laboratories Inc.",
-    "lastsale": "$341.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$348.95",
+    "netchange": "7.95",
+    "pctchange": "2.331%",
+    "volume": "351",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4888,11 +4888,11 @@
   {
     "symbol": "BIP",
     "name": "Brookfield Infrastructure Partners LP Limited Partnership Units",
-    "lastsale": "$31.22",
-    "netchange": "0.30",
-    "pctchange": "0.97%",
-    "volume": "273009",
-    "marketCap": "14403158806.00",
+    "lastsale": "$32.43",
+    "netchange": "1.21",
+    "pctchange": "3.876%",
+    "volume": "432367",
+    "marketCap": "14961385012.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4902,10 +4902,10 @@
   {
     "symbol": "BIP^A",
     "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13",
-    "lastsale": "$17.80",
-    "netchange": "-0.11",
-    "pctchange": "-0.614%",
-    "volume": "4754",
+    "lastsale": "$17.97",
+    "netchange": "0.17",
+    "pctchange": "0.955%",
+    "volume": "22487",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4916,10 +4916,10 @@
   {
     "symbol": "BIP^B",
     "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14",
-    "lastsale": "$18.35",
-    "netchange": "0.39",
-    "pctchange": "2.171%",
-    "volume": "820",
+    "lastsale": "$18.12",
+    "netchange": "-0.23",
+    "pctchange": "-1.253%",
+    "volume": "8786",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4930,11 +4930,11 @@
   {
     "symbol": "BIPC",
     "name": "Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation",
-    "lastsale": "$39.66",
-    "netchange": "-0.33",
-    "pctchange": "-0.825%",
-    "volume": "402370",
-    "marketCap": "5672461885.00",
+    "lastsale": "$41.09",
+    "netchange": "1.43",
+    "pctchange": "3.606%",
+    "volume": "457846",
+    "marketCap": "5876990894.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4944,11 +4944,11 @@
   {
     "symbol": "BIPH",
     "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081",
-    "lastsale": "$18.2689",
-    "netchange": "0.2689",
-    "pctchange": "1.494%",
-    "volume": "22419",
-    "marketCap": "8428246890.00",
+    "lastsale": "$18.76",
+    "netchange": "0.4911",
+    "pctchange": "2.688%",
+    "volume": "29129",
+    "marketCap": "8654812915.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -4958,11 +4958,11 @@
   {
     "symbol": "BIPI",
     "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes",
-    "lastsale": "$17.40",
-    "netchange": "0.11",
-    "pctchange": "0.636%",
-    "volume": "5016",
-    "marketCap": "164898060.00",
+    "lastsale": "$17.70",
+    "netchange": "0.30",
+    "pctchange": "1.724%",
+    "volume": "9183",
+    "marketCap": "167741130.00",
     "country": "Bermuda",
     "ipoyear": "2022",
     "industry": "Marine Transportation",
@@ -4972,11 +4972,11 @@
   {
     "symbol": "BIPJ",
     "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084",
-    "lastsale": "$24.28",
-    "netchange": "0.01",
-    "pctchange": "0.041%",
-    "volume": "9002",
-    "marketCap": "11201431640.00",
+    "lastsale": "$24.63",
+    "netchange": "0.35",
+    "pctchange": "1.442%",
+    "volume": "3968",
+    "marketCap": "11362902030.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -4986,11 +4986,11 @@
   {
     "symbol": "BIRK",
     "name": "Birkenstock Holding plc Ordinary Shares",
-    "lastsale": "$59.93",
-    "netchange": "2.08",
-    "pctchange": "3.596%",
-    "volume": "1681257",
-    "marketCap": "11256604076.00",
+    "lastsale": "$58.98",
+    "netchange": "-0.95",
+    "pctchange": "-1.585%",
+    "volume": "2215931",
+    "marketCap": "11078166334.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Shoe Manufacturing",
@@ -5000,10 +5000,10 @@
   {
     "symbol": "BIT",
     "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.70",
-    "netchange": "0.11",
-    "pctchange": "0.754%",
-    "volume": "97008",
+    "lastsale": "$14.62",
+    "netchange": "-0.08",
+    "pctchange": "-0.544%",
+    "volume": "259280",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -5014,11 +5014,11 @@
   {
     "symbol": "BJ",
     "name": "BJ's Wholesale Club Holdings Inc. Common Stock",
-    "lastsale": "$95.05",
-    "netchange": "0.62",
-    "pctchange": "0.657%",
-    "volume": "813677",
-    "marketCap": "12555508276.00",
+    "lastsale": "$97.50",
+    "netchange": "2.45",
+    "pctchange": "2.578%",
+    "volume": "1774096",
+    "marketCap": "12879137895.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Department/Specialty Retail Stores",
@@ -5028,11 +5028,11 @@
   {
     "symbol": "BK",
     "name": "The Bank of New York Mellon Corporation Common Stock",
-    "lastsale": "$83.29",
-    "netchange": "1.04",
-    "pctchange": "1.264%",
-    "volume": "4695597",
-    "marketCap": "60558353273.00",
+    "lastsale": "$84.93",
+    "netchange": "1.64",
+    "pctchange": "1.969%",
+    "volume": "4829903",
+    "marketCap": "61750761718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5042,11 +5042,11 @@
   {
     "symbol": "BKD",
     "name": "Brookdale Senior Living Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "-0.05",
-    "pctchange": "-0.998%",
-    "volume": "2017818",
-    "marketCap": "988094144.00",
+    "lastsale": "$5.05",
+    "netchange": "0.09",
+    "pctchange": "1.815%",
+    "volume": "1138995",
+    "marketCap": "1006023271.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Hospital/Nursing Management",
@@ -5056,11 +5056,11 @@
   {
     "symbol": "BKDT",
     "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units",
-    "lastsale": "$69.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "43",
-    "marketCap": "13861207768.00",
+    "lastsale": "$68.95",
+    "netchange": "-0.63",
+    "pctchange": "-0.905%",
+    "volume": "294",
+    "marketCap": "13735703875.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Hospital/Nursing Management",
@@ -5070,11 +5070,11 @@
   {
     "symbol": "BKE",
     "name": "Buckle Inc. (The) Common Stock",
-    "lastsale": "$48.41",
-    "netchange": "1.13",
-    "pctchange": "2.39%",
-    "volume": "594443",
-    "marketCap": "2457959464.00",
+    "lastsale": "$48.79",
+    "netchange": "0.38",
+    "pctchange": "0.785%",
+    "volume": "530369",
+    "marketCap": "2477253507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5084,11 +5084,11 @@
   {
     "symbol": "BKH",
     "name": "Black Hills Corporation Common Stock",
-    "lastsale": "$59.58",
-    "netchange": "0.47",
-    "pctchange": "0.795%",
-    "volume": "387715",
-    "marketCap": "4264333341.00",
+    "lastsale": "$59.78",
+    "netchange": "0.20",
+    "pctchange": "0.336%",
+    "volume": "512293",
+    "marketCap": "4278647988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -5098,11 +5098,11 @@
   {
     "symbol": "BKKT",
     "name": "Bakkt Holdings Inc. Class A Common Stock",
-    "lastsale": "$28.86",
-    "netchange": "2.75",
-    "pctchange": "10.532%",
-    "volume": "748476",
-    "marketCap": "394554497.00",
+    "lastsale": "$28.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.069%",
+    "volume": "526089",
+    "marketCap": "394281071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5112,10 +5112,10 @@
   {
     "symbol": "BKN",
     "name": "BlackRock Investment Quality Municipal Trust Inc. (The)",
-    "lastsale": "$11.27",
-    "netchange": "0.07",
-    "pctchange": "0.625%",
-    "volume": "31276",
+    "lastsale": "$11.35",
+    "netchange": "0.08",
+    "pctchange": "0.71%",
+    "volume": "129644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -5126,11 +5126,11 @@
   {
     "symbol": "BKSY",
     "name": "BlackSky Technology Inc. Class A Common Stock",
-    "lastsale": "$11.73",
-    "netchange": "1.28",
-    "pctchange": "12.249%",
-    "volume": "1688452",
-    "marketCap": "361036896.00",
+    "lastsale": "$12.09",
+    "netchange": "0.36",
+    "pctchange": "3.069%",
+    "volume": "2239346",
+    "marketCap": "372117312.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5140,11 +5140,11 @@
   {
     "symbol": "BKT",
     "name": "BlackRock Income Trust Inc. (The)",
-    "lastsale": "$11.63",
-    "netchange": "0.06",
-    "pctchange": "0.519%",
-    "volume": "31391",
-    "marketCap": "1730107538.00",
+    "lastsale": "$11.605",
+    "netchange": "-0.025",
+    "pctchange": "-0.215%",
+    "volume": "81331",
+    "marketCap": "1726388476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5154,11 +5154,11 @@
   {
     "symbol": "BKU",
     "name": "BankUnited Inc. Common Stock",
-    "lastsale": "$39.82",
-    "netchange": "0.45",
-    "pctchange": "1.143%",
-    "volume": "511674",
-    "marketCap": "2976505658.00",
+    "lastsale": "$40.13",
+    "netchange": "0.31",
+    "pctchange": "0.779%",
+    "volume": "1059843",
+    "marketCap": "2999677852.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -5168,11 +5168,11 @@
   {
     "symbol": "BKV",
     "name": "BKV Corporation Common Stock",
-    "lastsale": "$24.38",
-    "netchange": "0.04",
-    "pctchange": "0.164%",
-    "volume": "288504",
-    "marketCap": "2062555338.00",
+    "lastsale": "$24.86",
+    "netchange": "0.48",
+    "pctchange": "1.969%",
+    "volume": "440311",
+    "marketCap": "2103163483.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5182,11 +5182,11 @@
   {
     "symbol": "BLCO",
     "name": "Bausch + Lomb Corporation Common Shares",
-    "lastsale": "$17.36",
-    "netchange": "-0.08",
-    "pctchange": "-0.459%",
-    "volume": "711200",
-    "marketCap": "6113567474.00",
+    "lastsale": "$17.18",
+    "netchange": "-0.18",
+    "pctchange": "-1.037%",
+    "volume": "833182",
+    "marketCap": "6050177950.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -5196,11 +5196,11 @@
   {
     "symbol": "BLD",
     "name": "TopBuild Corp. Common Stock",
-    "lastsale": "$346.18",
-    "netchange": "0.32",
-    "pctchange": "0.093%",
-    "volume": "210749",
-    "marketCap": "10213196221.00",
+    "lastsale": "$350.79",
+    "netchange": "4.61",
+    "pctchange": "1.332%",
+    "volume": "212747",
+    "marketCap": "10349203022.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Engineering & Construction",
@@ -5210,11 +5210,11 @@
   {
     "symbol": "BLDR",
     "name": "Builders FirstSource Inc. Common Stock",
-    "lastsale": "$164.12",
-    "netchange": "3.46",
-    "pctchange": "2.154%",
-    "volume": "1833427",
-    "marketCap": "18887746918.00",
+    "lastsale": "$166.18",
+    "netchange": "2.06",
+    "pctchange": "1.255%",
+    "volume": "1731488",
+    "marketCap": "19124821976.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "RETAIL: Building Materials",
@@ -5224,10 +5224,10 @@
   {
     "symbol": "BLE",
     "name": "BlackRock Municipal Income Trust II",
-    "lastsale": "$10.58",
-    "netchange": "0.03",
-    "pctchange": "0.284%",
-    "volume": "87972",
+    "lastsale": "$10.65",
+    "netchange": "0.07",
+    "pctchange": "0.662%",
+    "volume": "50586",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -5238,11 +5238,11 @@
   {
     "symbol": "BLK",
     "name": "BlackRock Inc. Common Stock",
-    "lastsale": "$1004.96",
-    "netchange": "9.24",
-    "pctchange": "0.928%",
-    "volume": "1079209",
-    "marketCap": "155647129493.00",
+    "lastsale": "$1012.09",
+    "netchange": "7.13",
+    "pctchange": "0.709%",
+    "volume": "671573",
+    "marketCap": "156751416264.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5252,11 +5252,11 @@
   {
     "symbol": "BLND",
     "name": "Blend Labs Inc. Class A Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "0.01",
-    "pctchange": "0.279%",
-    "volume": "2545719",
-    "marketCap": "921348245.00",
+    "lastsale": "$3.77",
+    "netchange": "0.17",
+    "pctchange": "4.722%",
+    "volume": "2779625",
+    "marketCap": "964856356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -5266,11 +5266,11 @@
   {
     "symbol": "BLW",
     "name": "Blackrock Limited Duration Income Trust",
-    "lastsale": "$14.28",
-    "netchange": "0.13",
-    "pctchange": "0.919%",
-    "volume": "78208",
-    "marketCap": "509956693.00",
+    "lastsale": "$14.21",
+    "netchange": "-0.07",
+    "pctchange": "-0.49%",
+    "volume": "103446",
+    "marketCap": "507456905.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -5280,11 +5280,11 @@
   {
     "symbol": "BLX",
     "name": "Banco Latinoamericano de Comercio Exterior S.A.",
-    "lastsale": "$38.80",
-    "netchange": "0.06",
-    "pctchange": "0.155%",
-    "volume": "142906",
-    "marketCap": "2835493214.00",
+    "lastsale": "$39.13",
+    "netchange": "0.33",
+    "pctchange": "0.851%",
+    "volume": "142007",
+    "marketCap": "2859609522.00",
     "country": "Panama",
     "ipoyear": "1992",
     "industry": "Commercial Banks",
@@ -5294,11 +5294,11 @@
   {
     "symbol": "BMA",
     "name": "Banco Macro S.A.  ADR (representing Ten Class B Common Shares)",
-    "lastsale": "$104.45",
-    "netchange": "-7.18",
-    "pctchange": "-6.432%",
-    "volume": "564233",
-    "marketCap": "6678673067.00",
+    "lastsale": "$109.29",
+    "netchange": "4.84",
+    "pctchange": "4.634%",
+    "volume": "685772",
+    "marketCap": "6988149158.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5308,11 +5308,11 @@
   {
     "symbol": "BME",
     "name": "Blackrock Health Sciences Trust",
-    "lastsale": "$39.46",
-    "netchange": "0.21",
-    "pctchange": "0.535%",
-    "volume": "61919",
-    "marketCap": "526120890.00",
+    "lastsale": "$39.87",
+    "netchange": "0.41",
+    "pctchange": "1.039%",
+    "volume": "80939",
+    "marketCap": "531587428.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5322,11 +5322,11 @@
   {
     "symbol": "BMEZ",
     "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.27",
-    "netchange": "0.02",
-    "pctchange": "0.131%",
-    "volume": "348229",
-    "marketCap": "203595185.00",
+    "lastsale": "$16.13",
+    "netchange": "0.86",
+    "pctchange": "5.632%",
+    "volume": "1247829",
+    "marketCap": "215061580.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5336,11 +5336,11 @@
   {
     "symbol": "BMI",
     "name": "Badger Meter Inc. Common Stock",
-    "lastsale": "$215.17",
-    "netchange": "1.21",
-    "pctchange": "0.566%",
-    "volume": "132073",
-    "marketCap": "6328290852.00",
+    "lastsale": "$219.41",
+    "netchange": "4.24",
+    "pctchange": "1.971%",
+    "volume": "135177",
+    "marketCap": "6452992033.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Industrial Machinery/Components",
@@ -5350,10 +5350,10 @@
   {
     "symbol": "BML^G",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock  Series 1)",
-    "lastsale": "$22.79",
-    "netchange": "0.065",
-    "pctchange": "0.286%",
-    "volume": "2385",
+    "lastsale": "$22.90",
+    "netchange": "0.11",
+    "pctchange": "0.483%",
+    "volume": "4559",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5364,10 +5364,10 @@
   {
     "symbol": "BML^H",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 2)",
-    "lastsale": "$22.82",
-    "netchange": "-0.065",
-    "pctchange": "-0.284%",
-    "volume": "13781",
+    "lastsale": "$22.86",
+    "netchange": "0.04",
+    "pctchange": "0.175%",
+    "volume": "7659",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5378,10 +5378,10 @@
   {
     "symbol": "BML^J",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 4)",
-    "lastsale": "$22.92",
-    "netchange": "-0.24",
-    "pctchange": "-1.036%",
-    "volume": "12913",
+    "lastsale": "$23.14",
+    "netchange": "0.22",
+    "pctchange": "0.96%",
+    "volume": "6039",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5392,10 +5392,10 @@
   {
     "symbol": "BML^L",
     "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)",
-    "lastsale": "$23.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "7706",
+    "lastsale": "$23.925",
+    "netchange": "0.095",
+    "pctchange": "0.399%",
+    "volume": "8963",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5406,10 +5406,10 @@
   {
     "symbol": "BMN",
     "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.4383",
-    "netchange": "0.0383",
-    "pctchange": "0.151%",
-    "volume": "12894",
+    "lastsale": "$25.43",
+    "netchange": "-0.0083",
+    "pctchange": "-0.033%",
+    "volume": "13160",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -5420,11 +5420,11 @@
   {
     "symbol": "BMO",
     "name": "Bank Of Montreal Common Stock",
-    "lastsale": "$99.07",
-    "netchange": "-0.13",
-    "pctchange": "-0.131%",
-    "volume": "375202",
-    "marketCap": "72271565000.00",
+    "lastsale": "$100.17",
+    "netchange": "1.10",
+    "pctchange": "1.11%",
+    "volume": "444607",
+    "marketCap": "73074015000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5434,11 +5434,11 @@
   {
     "symbol": "BMY",
     "name": "Bristol-Myers Squibb Company Common Stock",
-    "lastsale": "$56.29",
-    "netchange": "-0.09",
-    "pctchange": "-0.16%",
-    "volume": "10909972",
-    "marketCap": "114166064979.00",
+    "lastsale": "$57.04",
+    "netchange": "0.75",
+    "pctchange": "1.332%",
+    "volume": "9107363",
+    "marketCap": "115687197485.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5448,11 +5448,11 @@
   {
     "symbol": "BN",
     "name": "Brookfield Corporation Class A Limited Voting Shares",
-    "lastsale": "$58.18",
-    "netchange": "0.60",
-    "pctchange": "1.042%",
-    "volume": "1406554",
-    "marketCap": "87723627366.00",
+    "lastsale": "$59.84",
+    "netchange": "1.66",
+    "pctchange": "2.853%",
+    "volume": "2092780",
+    "marketCap": "90226570326.00",
     "country": "Canada",
     "ipoyear": "1925",
     "industry": "Building operators",
@@ -5462,11 +5462,11 @@
   {
     "symbol": "BNED",
     "name": "Barnes & Noble Education Inc Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "0.02",
-    "pctchange": "0.18%",
-    "volume": "266766",
-    "marketCap": "337187303.00",
+    "lastsale": "$10.97",
+    "netchange": "-0.19",
+    "pctchange": "-1.703%",
+    "volume": "255612",
+    "marketCap": "331446659.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Specialty Stores",
@@ -5476,11 +5476,11 @@
   {
     "symbol": "BNH",
     "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080",
-    "lastsale": "$16.735",
-    "netchange": "0.015",
-    "pctchange": "0.09%",
-    "volume": "13369",
-    "marketCap": "25232982193.00",
+    "lastsale": "$17.18",
+    "netchange": "0.445",
+    "pctchange": "2.659%",
+    "volume": "10449",
+    "marketCap": "25903951842.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5490,11 +5490,11 @@
   {
     "symbol": "BNJ",
     "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes",
-    "lastsale": "$16.28",
-    "netchange": "-0.10",
-    "pctchange": "-0.611%",
-    "volume": "9422",
-    "marketCap": "24546934574.00",
+    "lastsale": "$16.55",
+    "netchange": "0.27",
+    "pctchange": "1.658%",
+    "volume": "12521",
+    "marketCap": "24954039754.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5504,11 +5504,11 @@
   {
     "symbol": "BNL",
     "name": "Broadstone Net Lease Inc. Common Stock",
-    "lastsale": "$15.75",
-    "netchange": "-0.12",
-    "pctchange": "-0.756%",
-    "volume": "781777",
-    "marketCap": "2969619408.00",
+    "lastsale": "$16.04",
+    "netchange": "0.29",
+    "pctchange": "1.841%",
+    "volume": "619285",
+    "marketCap": "3024298115.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -5518,11 +5518,11 @@
   {
     "symbol": "BNS",
     "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares",
-    "lastsale": "$50.88",
-    "netchange": "-0.82",
-    "pctchange": "-1.586%",
-    "volume": "2218248",
-    "marketCap": "63316903680.00",
+    "lastsale": "$51.82",
+    "netchange": "0.94",
+    "pctchange": "1.847%",
+    "volume": "1661937",
+    "marketCap": "64486673520.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5532,11 +5532,11 @@
   {
     "symbol": "BNT",
     "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares",
-    "lastsale": "$58.11",
-    "netchange": "0.59",
-    "pctchange": "1.026%",
-    "volume": "7610",
-    "marketCap": "8453047274.00",
+    "lastsale": "$59.73",
+    "netchange": "1.62",
+    "pctchange": "2.788%",
+    "volume": "16428",
+    "marketCap": "8688702696.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -5546,10 +5546,10 @@
   {
     "symbol": "BNY",
     "name": "BlackRock New York Municipal Income Trust",
-    "lastsale": "$10.29",
-    "netchange": "0.06",
-    "pctchange": "0.587%",
-    "volume": "61507",
+    "lastsale": "$10.37",
+    "netchange": "0.08",
+    "pctchange": "0.777%",
+    "volume": "28751",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5560,11 +5560,11 @@
   {
     "symbol": "BOC",
     "name": "Boston Omaha Corporation Class A Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "0.13",
-    "pctchange": "0.887%",
-    "volume": "123938",
-    "marketCap": "463705754.00",
+    "lastsale": "$14.84",
+    "netchange": "0.06",
+    "pctchange": "0.406%",
+    "volume": "103141",
+    "marketCap": "465588186.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -5574,11 +5574,11 @@
   {
     "symbol": "BODI",
     "name": "The Beachbody Company Inc. Class A Common Stock",
-    "lastsale": "$6.51",
-    "netchange": "-0.79",
-    "pctchange": "-10.822%",
-    "volume": "19794",
-    "marketCap": "45072629.00",
+    "lastsale": "$6.69",
+    "netchange": "0.18",
+    "pctchange": "2.765%",
+    "volume": "6437",
+    "marketCap": "46318877.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -5588,10 +5588,10 @@
   {
     "symbol": "BOE",
     "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.24",
-    "netchange": "0.09",
-    "pctchange": "0.807%",
-    "volume": "97274",
+    "lastsale": "$11.19",
+    "netchange": "-0.05",
+    "pctchange": "-0.445%",
+    "volume": "129050",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5602,11 +5602,11 @@
   {
     "symbol": "BOH",
     "name": "Bank of Hawaii Corporation Common Stock",
-    "lastsale": "$71.22",
-    "netchange": "0.35",
-    "pctchange": "0.494%",
-    "volume": "355140",
-    "marketCap": "2830863457.00",
+    "lastsale": "$71.46",
+    "netchange": "0.24",
+    "pctchange": "0.337%",
+    "volume": "297758",
+    "marketCap": "2840403013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5616,10 +5616,10 @@
   {
     "symbol": "BOH^A",
     "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$16.26",
-    "netchange": "-0.23",
-    "pctchange": "-1.395%",
-    "volume": "11034",
+    "lastsale": "$16.36",
+    "netchange": "0.10",
+    "pctchange": "0.615%",
+    "volume": "15686",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5630,10 +5630,10 @@
   {
     "symbol": "BOH^B",
     "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.61",
-    "netchange": "-0.41",
-    "pctchange": "-1.576%",
-    "volume": "101239",
+    "lastsale": "$25.72",
+    "netchange": "0.11",
+    "pctchange": "0.43%",
+    "volume": "26202",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5644,11 +5644,11 @@
   {
     "symbol": "BOOT",
     "name": "Boot Barn Holdings Inc. Common Stock",
-    "lastsale": "$160.70",
-    "netchange": "7.43",
-    "pctchange": "4.848%",
-    "volume": "912949",
-    "marketCap": "4905407996.00",
+    "lastsale": "$161.75",
+    "netchange": "1.05",
+    "pctchange": "0.653%",
+    "volume": "731624",
+    "marketCap": "4937459511.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5658,11 +5658,11 @@
   {
     "symbol": "BORR",
     "name": "Borr Drilling Limited Common Shares",
-    "lastsale": "$3.47",
-    "netchange": "-0.03",
-    "pctchange": "-0.857%",
-    "volume": "5199220",
-    "marketCap": "882282200.00",
+    "lastsale": "$3.63",
+    "netchange": "0.16",
+    "pctchange": "4.611%",
+    "volume": "5603928",
+    "marketCap": "916872791.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -5672,11 +5672,11 @@
   {
     "symbol": "BOW",
     "name": "Bowhead Specialty Holdings Inc. Common Stock",
-    "lastsale": "$33.03",
-    "netchange": "0.41",
-    "pctchange": "1.257%",
-    "volume": "91484",
-    "marketCap": "1078720924.00",
+    "lastsale": "$32.80",
+    "netchange": "-0.23",
+    "pctchange": "-0.696%",
+    "volume": "102910",
+    "marketCap": "1071209394.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Property-Casualty Insurers",
@@ -5686,11 +5686,11 @@
   {
     "symbol": "BOX",
     "name": "Box Inc. Class A Common Stock",
-    "lastsale": "$31.53",
-    "netchange": "0.03",
-    "pctchange": "0.095%",
-    "volume": "1618342",
-    "marketCap": "4530979837.00",
+    "lastsale": "$31.86",
+    "netchange": "0.33",
+    "pctchange": "1.047%",
+    "volume": "1979145",
+    "marketCap": "4578402080.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -5700,11 +5700,11 @@
   {
     "symbol": "BP",
     "name": "BP p.l.c. Common Stock",
-    "lastsale": "$31.69",
-    "netchange": "-0.09",
-    "pctchange": "-0.283%",
-    "volume": "11800522",
-    "marketCap": "85489447035.00",
+    "lastsale": "$31.52",
+    "netchange": "-0.17",
+    "pctchange": "-0.536%",
+    "volume": "7300207",
+    "marketCap": "85030841607.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5714,11 +5714,11 @@
   {
     "symbol": "BPT",
     "name": "BP Prudhoe Bay Royalty Trust Common Stock",
-    "lastsale": "$0.4611",
-    "netchange": "0.0021",
-    "pctchange": "0.458%",
-    "volume": "381546",
-    "marketCap": "9867540.00",
+    "lastsale": "$0.50",
+    "netchange": "0.0389",
+    "pctchange": "8.436%",
+    "volume": "2374788",
+    "marketCap": "10700000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5728,11 +5728,11 @@
   {
     "symbol": "BR",
     "name": "Broadridge Financial Solutions Inc. Common Stock",
-    "lastsale": "$230.40",
-    "netchange": "-0.64",
-    "pctchange": "-0.277%",
-    "volume": "582537",
-    "marketCap": "26931309466.00",
+    "lastsale": "$233.55",
+    "netchange": "3.15",
+    "pctchange": "1.367%",
+    "volume": "465141",
+    "marketCap": "27299510962.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BRBR",
     "name": "BellRing Brands Inc. Common Stock ",
-    "lastsale": "$72.39",
-    "netchange": "-0.84",
-    "pctchange": "-1.147%",
-    "volume": "959756",
-    "marketCap": "9322557791.00",
+    "lastsale": "$75.86",
+    "netchange": "3.47",
+    "pctchange": "4.793%",
+    "volume": "1167693",
+    "marketCap": "9769432712.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Packaged Foods",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BRC",
     "name": "Brady Corporation Common Stock",
-    "lastsale": "$73.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.082%",
-    "volume": "436111",
-    "marketCap": "3511010201.00",
+    "lastsale": "$75.11",
+    "netchange": "1.60",
+    "pctchange": "2.177%",
+    "volume": "169473",
+    "marketCap": "3587429958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BRCC",
     "name": "BRC Inc. Class A Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "-0.06",
-    "pctchange": "-1.974%",
-    "volume": "1109457",
-    "marketCap": "633973744.00",
+    "lastsale": "$2.91",
+    "netchange": "-0.07",
+    "pctchange": "-2.349%",
+    "volume": "481520",
+    "marketCap": "619081743.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Beverages (Production/Distribution)",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BRDG",
     "name": "Bridge Investment Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$7.87",
-    "netchange": "0.16",
-    "pctchange": "2.075%",
-    "volume": "133255",
-    "marketCap": "952932316.00",
+    "lastsale": "$7.82",
+    "netchange": "-0.05",
+    "pctchange": "-0.635%",
+    "volume": "190063",
+    "marketCap": "946878108.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BRFS",
     "name": "BRF S.A.",
-    "lastsale": "$3.75",
-    "netchange": "0.02",
-    "pctchange": "0.536%",
-    "volume": "3000111",
-    "marketCap": "6294960251.00",
+    "lastsale": "$3.61",
+    "netchange": "-0.14",
+    "pctchange": "-3.733%",
+    "volume": "4487287",
+    "marketCap": "6059948402.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BRK/A",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$702760.00",
-    "netchange": "9855.97",
-    "pctchange": "1.422%",
-    "volume": "1635",
-    "marketCap": "1033671412240.00",
+    "lastsale": "$702552.50",
+    "netchange": "-207.50",
+    "pctchange": "-0.03%",
+    "volume": "2589",
+    "marketCap": "1033366205885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BRK/B",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$467.95",
-    "netchange": "5.14",
-    "pctchange": "1.111%",
-    "volume": "6434957",
-    "marketCap": "1032443406059.00",
+    "lastsale": "$468.57",
+    "netchange": "0.62",
+    "pctchange": "0.132%",
+    "volume": "4908118",
+    "marketCap": "1033811319109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BRO",
     "name": "Brown & Brown Inc. Common Stock",
-    "lastsale": "$105.55",
-    "netchange": "-0.40",
-    "pctchange": "-0.378%",
-    "volume": "4131028",
-    "marketCap": "30182908065.00",
+    "lastsale": "$105.69",
+    "netchange": "0.14",
+    "pctchange": "0.133%",
+    "volume": "1841209",
+    "marketCap": "30222942239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BROS",
     "name": "Dutch Bros Inc. Class A Common Stock",
-    "lastsale": "$59.70",
-    "netchange": "-0.77",
-    "pctchange": "-1.273%",
-    "volume": "2196776",
-    "marketCap": "9205257087.00",
+    "lastsale": "$60.04",
+    "netchange": "0.34",
+    "pctchange": "0.57%",
+    "volume": "1637629",
+    "marketCap": "9257682336.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BRSP",
     "name": "BrightSpire Capital Inc. Class A Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "0.10",
-    "pctchange": "1.757%",
-    "volume": "543460",
-    "marketCap": "750877221.00",
+    "lastsale": "$5.70",
+    "netchange": "-0.09",
+    "pctchange": "-1.554%",
+    "volume": "601097",
+    "marketCap": "739205555.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BRT",
     "name": "BRT Apartments Corp. (MD) Common Stock",
-    "lastsale": "$17.56",
-    "netchange": "-0.18",
-    "pctchange": "-1.015%",
-    "volume": "31163",
-    "marketCap": "330233588.00",
+    "lastsale": "$17.50",
+    "netchange": "-0.06",
+    "pctchange": "-0.342%",
+    "volume": "14165",
+    "marketCap": "329105228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -5896,10 +5896,10 @@
   {
     "symbol": "BRW",
     "name": "Saba Capital Income & Opportunities Fund SBI",
-    "lastsale": "$7.77",
-    "netchange": "-0.04",
-    "pctchange": "-0.512%",
-    "volume": "1655043",
+    "lastsale": "$7.78",
+    "netchange": "0.01",
+    "pctchange": "0.129%",
+    "volume": "110197",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5910,11 +5910,11 @@
   {
     "symbol": "BRX",
     "name": "Brixmor Property Group Inc. Common Stock",
-    "lastsale": "$26.31",
-    "netchange": "-0.22",
-    "pctchange": "-0.829%",
-    "volume": "1932927",
-    "marketCap": "7947287265.00",
+    "lastsale": "$26.26",
+    "netchange": "-0.05",
+    "pctchange": "-0.19%",
+    "volume": "4295651",
+    "marketCap": "7932184096.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -5924,11 +5924,11 @@
   {
     "symbol": "BSAC",
     "name": "Banco Santander - Chile ADS",
-    "lastsale": "$19.05",
-    "netchange": "0.01",
-    "pctchange": "0.053%",
-    "volume": "154229",
-    "marketCap": "8974746789.00",
+    "lastsale": "$19.57",
+    "netchange": "0.52",
+    "pctchange": "2.73%",
+    "volume": "308914",
+    "marketCap": "9219726754.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BSBR",
     "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit",
-    "lastsale": "$4.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.238%",
-    "volume": "787359",
-    "marketCap": "31331962200.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.476%",
+    "volume": "441698",
+    "marketCap": "31182762380.00",
     "country": "Brazil",
     "ipoyear": "2009",
     "industry": "Commercial Banks",
@@ -5952,10 +5952,10 @@
   {
     "symbol": "BSL",
     "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.26",
-    "netchange": "0.01",
-    "pctchange": "0.07%",
-    "volume": "29531",
+    "lastsale": "$14.31",
+    "netchange": "0.05",
+    "pctchange": "0.351%",
+    "volume": "73853",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -5966,11 +5966,11 @@
   {
     "symbol": "BSM",
     "name": "Black Stone Minerals L.P. Common units representing limited partner interests",
-    "lastsale": "$15.59",
-    "netchange": "0.08",
-    "pctchange": "0.516%",
-    "volume": "347190",
-    "marketCap": "3284734005.00",
+    "lastsale": "$15.50",
+    "netchange": "-0.09",
+    "pctchange": "-0.577%",
+    "volume": "319596",
+    "marketCap": "3265771462.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -5980,11 +5980,11 @@
   {
     "symbol": "BST",
     "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest",
-    "lastsale": "$37.46",
-    "netchange": "0.42",
-    "pctchange": "1.134%",
-    "volume": "92360",
-    "marketCap": "830032312.00",
+    "lastsale": "$38.18",
+    "netchange": "0.72",
+    "pctchange": "1.922%",
+    "volume": "340042",
+    "marketCap": "845985949.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance Companies",
@@ -5994,11 +5994,11 @@
   {
     "symbol": "BSTZ",
     "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$21.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.138%",
-    "volume": "195210",
-    "marketCap": "479717020.00",
+    "lastsale": "$21.83",
+    "netchange": "0.18",
+    "pctchange": "0.831%",
+    "volume": "200763",
+    "marketCap": "483705429.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -6008,11 +6008,11 @@
   {
     "symbol": "BSX",
     "name": "Boston Scientific Corporation Common Stock",
-    "lastsale": "$98.66",
-    "netchange": "0.49",
-    "pctchange": "0.499%",
-    "volume": "6946326",
-    "marketCap": "145407819670.00",
+    "lastsale": "$100.91",
+    "netchange": "2.25",
+    "pctchange": "2.281%",
+    "volume": "6008614",
+    "marketCap": "148723931511.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6022,10 +6022,10 @@
   {
     "symbol": "BTA",
     "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest",
-    "lastsale": "$9.80",
+    "lastsale": "$9.85",
     "netchange": "0.05",
-    "pctchange": "0.513%",
-    "volume": "34377",
+    "pctchange": "0.51%",
+    "volume": "21479",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6036,11 +6036,11 @@
   {
     "symbol": "BTCM",
     "name": "BIT Mining Limited ADS",
-    "lastsale": "$2.90",
-    "netchange": "0.15",
-    "pctchange": "5.455%",
-    "volume": "189003",
-    "marketCap": "32225737.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.05",
+    "pctchange": "-1.724%",
+    "volume": "147228",
+    "marketCap": "31670121.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -6050,11 +6050,11 @@
   {
     "symbol": "BTE",
     "name": "Baytex Energy Corp Common Shares",
-    "lastsale": "$2.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18604224",
-    "marketCap": "2078472000.00",
+    "lastsale": "$2.63",
+    "netchange": "-0.01",
+    "pctchange": "-0.379%",
+    "volume": "37130626",
+    "marketCap": "2070599000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -6064,11 +6064,11 @@
   {
     "symbol": "BTI",
     "name": "British American Tobacco  Industries p.l.c. Common Stock ADR",
-    "lastsale": "$36.30",
-    "netchange": "0.41",
-    "pctchange": "1.142%",
-    "volume": "3859230",
-    "marketCap": "80206995257.00",
+    "lastsale": "$36.73",
+    "netchange": "0.43",
+    "pctchange": "1.185%",
+    "volume": "6168281",
+    "marketCap": "81157105670.00",
     "country": "United Kingdom",
     "ipoyear": "1998",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -6078,10 +6078,10 @@
   {
     "symbol": "BTO",
     "name": "John Hancock Financial Opportunities Fund Common Stock",
-    "lastsale": "$36.68",
-    "netchange": "0.25",
-    "pctchange": "0.686%",
-    "volume": "33716",
+    "lastsale": "$37.12",
+    "netchange": "0.44",
+    "pctchange": "1.20%",
+    "volume": "63523",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -6092,10 +6092,10 @@
   {
     "symbol": "BTT",
     "name": "BlackRock Municipal 2030 Target Term Trust",
-    "lastsale": "$20.79",
-    "netchange": "0.04",
-    "pctchange": "0.193%",
-    "volume": "89319",
+    "lastsale": "$20.84",
+    "netchange": "0.05",
+    "pctchange": "0.241%",
+    "volume": "247166",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6106,11 +6106,11 @@
   {
     "symbol": "BTU",
     "name": "Peabody Energy Corporation Common Stock ",
-    "lastsale": "$19.30",
-    "netchange": "0.41",
-    "pctchange": "2.17%",
-    "volume": "3350932",
-    "marketCap": "2344950000.00",
+    "lastsale": "$19.58",
+    "netchange": "0.28",
+    "pctchange": "1.451%",
+    "volume": "2094014",
+    "marketCap": "2378970000.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -6120,11 +6120,11 @@
   {
     "symbol": "BTZ",
     "name": "BlackRock Credit Allocation Income Trust",
-    "lastsale": "$10.55",
-    "netchange": "-0.01",
-    "pctchange": "-0.095%",
-    "volume": "232125",
-    "marketCap": "1140824250.00",
+    "lastsale": "$10.61",
+    "netchange": "0.06",
+    "pctchange": "0.569%",
+    "volume": "520538",
+    "marketCap": "1147312350.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance Companies",
@@ -6134,11 +6134,11 @@
   {
     "symbol": "BUD",
     "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)",
-    "lastsale": "$48.00",
-    "netchange": "0.88",
-    "pctchange": "1.868%",
-    "volume": "2504378",
-    "marketCap": "83385468624.00",
+    "lastsale": "$48.32",
+    "netchange": "0.32",
+    "pctchange": "0.667%",
+    "volume": "2502688",
+    "marketCap": "83941371748.00",
     "country": "Belgium",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -6148,10 +6148,10 @@
   {
     "symbol": "BUI",
     "name": "BlackRock Utility Infrastructure & Power Opportunities Trust",
-    "lastsale": "$23.57",
-    "netchange": "0.09",
-    "pctchange": "0.383%",
-    "volume": "44766",
+    "lastsale": "$23.74",
+    "netchange": "0.17",
+    "pctchange": "0.721%",
+    "volume": "56834",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -6162,11 +6162,11 @@
   {
     "symbol": "BUR",
     "name": "Burford Capital Limited Ordinary Shares",
-    "lastsale": "$13.09",
-    "netchange": "0.06",
-    "pctchange": "0.46%",
-    "volume": "920487",
-    "marketCap": "2872232723.00",
+    "lastsale": "$13.93",
+    "netchange": "0.84",
+    "pctchange": "6.417%",
+    "volume": "908671",
+    "marketCap": "3056547123.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -6176,11 +6176,11 @@
   {
     "symbol": "BURL",
     "name": "Burlington Stores Inc. Common Stock",
-    "lastsale": "$290.56",
-    "netchange": "1.12",
-    "pctchange": "0.387%",
-    "volume": "415855",
-    "marketCap": "18445040522.00",
+    "lastsale": "$289.57",
+    "netchange": "-0.99",
+    "pctchange": "-0.341%",
+    "volume": "953773",
+    "marketCap": "18382194328.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Department/Specialty Retail Stores",
@@ -6190,11 +6190,11 @@
   {
     "symbol": "BV",
     "name": "BrightView Holdings Inc. Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "0.19",
-    "pctchange": "1.203%",
-    "volume": "363546",
-    "marketCap": "1518100000.00",
+    "lastsale": "$16.15",
+    "netchange": "0.17",
+    "pctchange": "1.064%",
+    "volume": "382447",
+    "marketCap": "1534250000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -6204,11 +6204,11 @@
   {
     "symbol": "BVN",
     "name": "Buenaventura Mining Company Inc.",
-    "lastsale": "$12.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.078%",
-    "volume": "893888",
-    "marketCap": "3273890716.00",
+    "lastsale": "$12.98",
+    "netchange": "0.09",
+    "pctchange": "0.698%",
+    "volume": "1068100",
+    "marketCap": "3296749534.00",
     "country": "Peru",
     "ipoyear": "1996",
     "industry": "Metal Mining",
@@ -6218,11 +6218,11 @@
   {
     "symbol": "BW",
     "name": "Babcock & Wilcox Enterprises Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "812582",
-    "marketCap": "151849784.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.05",
+    "pctchange": "-3.106%",
+    "volume": "890162",
+    "marketCap": "147133952.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -6232,10 +6232,10 @@
   {
     "symbol": "BW^A",
     "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$12.15",
-    "netchange": "0.11",
-    "pctchange": "0.914%",
-    "volume": "6642",
+    "lastsale": "$11.99",
+    "netchange": "-0.16",
+    "pctchange": "-1.317%",
+    "volume": "12814",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BWA",
     "name": "BorgWarner Inc. Common Stock",
-    "lastsale": "$32.29",
-    "netchange": "0.28",
-    "pctchange": "0.875%",
-    "volume": "2423084",
-    "marketCap": "7061819061.00",
+    "lastsale": "$32.72",
+    "netchange": "0.43",
+    "pctchange": "1.332%",
+    "volume": "2752175",
+    "marketCap": "7155860008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -6260,10 +6260,10 @@
   {
     "symbol": "BWG",
     "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.",
-    "lastsale": "$8.20",
-    "netchange": "-0.08",
-    "pctchange": "-0.966%",
-    "volume": "98582",
+    "lastsale": "$8.21",
+    "netchange": "0.01",
+    "pctchange": "0.122%",
+    "volume": "89204",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6274,10 +6274,10 @@
   {
     "symbol": "BWLP",
     "name": "BW LPG Limited Common Shares",
-    "lastsale": "$12.27",
-    "netchange": "-0.59",
-    "pctchange": "-4.588%",
-    "volume": "528889",
+    "lastsale": "$11.96",
+    "netchange": "-0.31",
+    "pctchange": "-2.526%",
+    "volume": "504446",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -6288,11 +6288,11 @@
   {
     "symbol": "BWMX",
     "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares",
-    "lastsale": "$10.85",
-    "netchange": "-0.34",
-    "pctchange": "-3.038%",
-    "volume": "36965",
-    "marketCap": "404884524.00",
+    "lastsale": "$11.55",
+    "netchange": "0.70",
+    "pctchange": "6.452%",
+    "volume": "42398",
+    "marketCap": "431006106.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6302,11 +6302,11 @@
   {
     "symbol": "BWNB",
     "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026",
-    "lastsale": "$20.85",
-    "netchange": "-0.18",
-    "pctchange": "-0.856%",
-    "volume": "3875",
-    "marketCap": "1966501861.00",
+    "lastsale": "$20.65",
+    "netchange": "-0.20",
+    "pctchange": "-0.959%",
+    "volume": "6847",
+    "marketCap": "1947638533.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6316,11 +6316,11 @@
   {
     "symbol": "BWSN",
     "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026",
-    "lastsale": "$22.30",
-    "netchange": "-0.25",
-    "pctchange": "-1.109%",
-    "volume": "3125",
-    "marketCap": "2103260983.00",
+    "lastsale": "$22.35",
+    "netchange": "0.05",
+    "pctchange": "0.224%",
+    "volume": "3997",
+    "marketCap": "2107976815.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6330,11 +6330,11 @@
   {
     "symbol": "BWXT",
     "name": "BWX Technologies Inc. Common Stock",
-    "lastsale": "$122.43",
-    "netchange": "1.30",
-    "pctchange": "1.073%",
-    "volume": "898010",
-    "marketCap": "11195428317.00",
+    "lastsale": "$126.68",
+    "netchange": "4.25",
+    "pctchange": "3.471%",
+    "volume": "899641",
+    "marketCap": "11584063213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6344,11 +6344,11 @@
   {
     "symbol": "BX",
     "name": "Blackstone Inc. Common Stock",
-    "lastsale": "$179.95",
-    "netchange": "3.23",
-    "pctchange": "1.828%",
-    "volume": "3441078",
-    "marketCap": "129924385685.00",
+    "lastsale": "$181.52",
+    "netchange": "1.57",
+    "pctchange": "0.872%",
+    "volume": "3220893",
+    "marketCap": "131057929922.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -6358,11 +6358,11 @@
   {
     "symbol": "BXC",
     "name": "Bluelinx Holdings Inc. Common Stock",
-    "lastsale": "$106.72",
-    "netchange": "-0.24",
-    "pctchange": "-0.224%",
-    "volume": "63995",
-    "marketCap": "894387770.00",
+    "lastsale": "$110.42",
+    "netchange": "3.70",
+    "pctchange": "3.467%",
+    "volume": "60447",
+    "marketCap": "925396342.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Wholesale Distributors",
@@ -6372,11 +6372,11 @@
   {
     "symbol": "BXMT",
     "name": "Blackstone Mortgage Trust Inc. Common Stock",
-    "lastsale": "$18.43",
-    "netchange": "0.11",
-    "pctchange": "0.60%",
-    "volume": "1295015",
-    "marketCap": "3188183566.00",
+    "lastsale": "$18.26",
+    "netchange": "-0.17",
+    "pctchange": "-0.922%",
+    "volume": "1194952",
+    "marketCap": "3158775470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6386,10 +6386,10 @@
   {
     "symbol": "BXMX",
     "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.99",
-    "netchange": "0.12",
-    "pctchange": "0.865%",
-    "volume": "91586",
+    "lastsale": "$14.07",
+    "netchange": "0.08",
+    "pctchange": "0.572%",
+    "volume": "167580",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BXP",
     "name": "BXP Inc. Common Stock",
-    "lastsale": "$73.19",
-    "netchange": "0.75",
-    "pctchange": "1.035%",
-    "volume": "1086606",
-    "marketCap": "11572121913.00",
+    "lastsale": "$74.04",
+    "netchange": "0.85",
+    "pctchange": "1.161%",
+    "volume": "961470",
+    "marketCap": "11706516006.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -6414,10 +6414,10 @@
   {
     "symbol": "BXSL",
     "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest",
-    "lastsale": "$32.59",
-    "netchange": "-0.07",
-    "pctchange": "-0.214%",
-    "volume": "833045",
+    "lastsale": "$32.50",
+    "netchange": "-0.09",
+    "pctchange": "-0.276%",
+    "volume": "1173187",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -6428,11 +6428,11 @@
   {
     "symbol": "BY",
     "name": "Byline Bancorp Inc. Common Stock",
-    "lastsale": "$28.51",
-    "netchange": "0.32",
-    "pctchange": "1.135%",
-    "volume": "91495",
-    "marketCap": "1265422166.00",
+    "lastsale": "$28.68",
+    "netchange": "0.17",
+    "pctchange": "0.596%",
+    "volume": "78299",
+    "marketCap": "1272967651.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -6442,11 +6442,11 @@
   {
     "symbol": "BYD",
     "name": "Boyd Gaming Corporation Common Stock",
-    "lastsale": "$74.89",
-    "netchange": "0.82",
-    "pctchange": "1.107%",
-    "volume": "1002870",
-    "marketCap": "6619461122.00",
+    "lastsale": "$76.16",
+    "netchange": "1.27",
+    "pctchange": "1.696%",
+    "volume": "849701",
+    "marketCap": "6731715303.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -6456,10 +6456,10 @@
   {
     "symbol": "BYM",
     "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.07",
-    "netchange": "0.03",
-    "pctchange": "0.272%",
-    "volume": "72074",
+    "lastsale": "$11.11",
+    "netchange": "0.04",
+    "pctchange": "0.361%",
+    "volume": "50313",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6470,11 +6470,11 @@
   {
     "symbol": "BYON",
     "name": "Beyond Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.27",
-    "pctchange": "-4.39%",
-    "volume": "1653547",
-    "marketCap": "269408723.00",
+    "lastsale": "$6.00",
+    "netchange": "0.12",
+    "pctchange": "2.041%",
+    "volume": "2206265",
+    "marketCap": "274906860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6484,11 +6484,11 @@
   {
     "symbol": "BZH",
     "name": "Beazer Homes USA Inc. Common Stock",
-    "lastsale": "$28.25",
-    "netchange": "-0.32",
-    "pctchange": "-1.12%",
-    "volume": "204329",
-    "marketCap": "877168913.00",
+    "lastsale": "$28.19",
+    "netchange": "-0.06",
+    "pctchange": "-0.212%",
+    "volume": "252136",
+    "marketCap": "875305899.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Homebuilding",
@@ -6498,11 +6498,11 @@
   {
     "symbol": "C",
     "name": "Citigroup Inc. Common Stock",
-    "lastsale": "$79.99",
-    "netchange": "1.48",
-    "pctchange": "1.885%",
-    "volume": "22070784",
-    "marketCap": "151282271592.00",
+    "lastsale": "$81.67",
+    "netchange": "1.68",
+    "pctchange": "2.10%",
+    "volume": "21172993",
+    "marketCap": "154459596461.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6512,10 +6512,10 @@
   {
     "symbol": "C^N",
     "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)",
-    "lastsale": "$30.63",
-    "netchange": "0.04",
-    "pctchange": "0.131%",
-    "volume": "135702",
+    "lastsale": "$30.80",
+    "netchange": "0.17",
+    "pctchange": "0.555%",
+    "volume": "180674",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6526,11 +6526,11 @@
   {
     "symbol": "CAAP",
     "name": "Corporacion America Airports SA Common Shares",
-    "lastsale": "$18.33",
-    "netchange": "-0.21",
-    "pctchange": "-1.133%",
-    "volume": "195690",
-    "marketCap": "2991872219.00",
+    "lastsale": "$19.89",
+    "netchange": "1.56",
+    "pctchange": "8.511%",
+    "volume": "218140",
+    "marketCap": "3246499642.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Aerospace",
@@ -6540,11 +6540,11 @@
   {
     "symbol": "CABO",
     "name": "Cable One Inc. Common Stock",
-    "lastsale": "$332.32",
-    "netchange": "1.87",
-    "pctchange": "0.566%",
-    "volume": "62158",
-    "marketCap": "1867493176.00",
+    "lastsale": "$325.26",
+    "netchange": "-7.06",
+    "pctchange": "-2.124%",
+    "volume": "88234",
+    "marketCap": "1827819061.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Cable & Other Pay Television Services",
@@ -6554,11 +6554,11 @@
   {
     "symbol": "CACI",
     "name": "CACI International Inc. Class A Common Stock",
-    "lastsale": "$452.39",
-    "netchange": "-1.89",
-    "pctchange": "-0.416%",
-    "volume": "226472",
-    "marketCap": "10137224788.00",
+    "lastsale": "$465.18",
+    "netchange": "12.79",
+    "pctchange": "2.827%",
+    "volume": "459716",
+    "marketCap": "10423825078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6568,11 +6568,11 @@
   {
     "symbol": "CADE",
     "name": "Cadence Bank Common Stock",
-    "lastsale": "$35.65",
-    "netchange": "0.36",
-    "pctchange": "1.02%",
-    "volume": "984196",
-    "marketCap": "6510438472.00",
+    "lastsale": "$35.93",
+    "netchange": "0.28",
+    "pctchange": "0.785%",
+    "volume": "1110854",
+    "marketCap": "6561572350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6582,10 +6582,10 @@
   {
     "symbol": "CADE^A",
     "name": "Cadence Bank 5.50% Series A ",
-    "lastsale": "$21.35",
-    "netchange": "-0.07",
-    "pctchange": "-0.327%",
-    "volume": "7724",
+    "lastsale": "$21.77",
+    "netchange": "0.42",
+    "pctchange": "1.967%",
+    "volume": "2691",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6596,11 +6596,11 @@
   {
     "symbol": "CAE",
     "name": "CAE Inc. Ordinary Shares",
-    "lastsale": "$24.16",
-    "netchange": "0.10",
-    "pctchange": "0.416%",
-    "volume": "241308",
-    "marketCap": "7700200304.00",
+    "lastsale": "$24.67",
+    "netchange": "0.51",
+    "pctchange": "2.111%",
+    "volume": "481360",
+    "marketCap": "7862745923.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6610,10 +6610,10 @@
   {
     "symbol": "CAF",
     "name": "Morgan Stanley China A Share Fund Inc. Common Stock",
-    "lastsale": "$12.45",
-    "netchange": "0.13",
-    "pctchange": "1.055%",
-    "volume": "35985",
+    "lastsale": "$12.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.08%",
+    "volume": "83892",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6624,11 +6624,11 @@
   {
     "symbol": "CAG",
     "name": "ConAgra Brands Inc. Common Stock",
-    "lastsale": "$25.82",
-    "netchange": "0.03",
-    "pctchange": "0.116%",
-    "volume": "9680662",
-    "marketCap": "12324414329.00",
+    "lastsale": "$25.70",
+    "netchange": "-0.12",
+    "pctchange": "-0.465%",
+    "volume": "6583528",
+    "marketCap": "12267135873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6638,11 +6638,11 @@
   {
     "symbol": "CAH",
     "name": "Cardinal Health Inc. Common Stock",
-    "lastsale": "$126.27",
-    "netchange": "-0.76",
-    "pctchange": "-0.598%",
-    "volume": "1642944",
-    "marketCap": "30558666214.00",
+    "lastsale": "$127.83",
+    "netchange": "1.56",
+    "pctchange": "1.235%",
+    "volume": "1588991",
+    "marketCap": "30936202598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -6652,11 +6652,11 @@
   {
     "symbol": "CAL",
     "name": "Caleres Inc. Common Stock",
-    "lastsale": "$19.75",
-    "netchange": "-0.39",
-    "pctchange": "-1.936%",
-    "volume": "462629",
-    "marketCap": "664173896.00",
+    "lastsale": "$19.68",
+    "netchange": "-0.07",
+    "pctchange": "-0.354%",
+    "volume": "588178",
+    "marketCap": "661819861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -6666,11 +6666,11 @@
   {
     "symbol": "CALX",
     "name": "Calix Inc Common Stock",
-    "lastsale": "$37.91",
-    "netchange": "-0.06",
-    "pctchange": "-0.158%",
-    "volume": "233441",
-    "marketCap": "2514038233.00",
+    "lastsale": "$37.92",
+    "netchange": "0.01",
+    "pctchange": "0.026%",
+    "volume": "410886",
+    "marketCap": "2514701393.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -6680,11 +6680,11 @@
   {
     "symbol": "CANG",
     "name": "Cango Inc. American Depositary Shares  each representing two (2) Class A Ordinary Shares",
-    "lastsale": "$4.52",
-    "netchange": "0.15",
-    "pctchange": "3.432%",
-    "volume": "296000",
-    "marketCap": "492308926.00",
+    "lastsale": "$4.58",
+    "netchange": "0.06",
+    "pctchange": "1.327%",
+    "volume": "378368",
+    "marketCap": "498844000.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -6694,11 +6694,11 @@
   {
     "symbol": "CAPL",
     "name": "CrossAmerica Partners LP Common Units representing limited partner interests",
-    "lastsale": "$22.63",
-    "netchange": "-0.18",
-    "pctchange": "-0.789%",
-    "volume": "36550",
-    "marketCap": "860996549.00",
+    "lastsale": "$22.02",
+    "netchange": "-0.61",
+    "pctchange": "-2.696%",
+    "volume": "52854",
+    "marketCap": "837788070.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil Refining/Marketing",
@@ -6708,11 +6708,11 @@
   {
     "symbol": "CARR",
     "name": "Carrier Global Corporation Common Stock ",
-    "lastsale": "$69.66",
-    "netchange": "-0.08",
-    "pctchange": "-0.115%",
-    "volume": "4601410",
-    "marketCap": "62500857967.00",
+    "lastsale": "$70.55",
+    "netchange": "0.89",
+    "pctchange": "1.278%",
+    "volume": "7455730",
+    "marketCap": "63299390319.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -6722,11 +6722,11 @@
   {
     "symbol": "CARS",
     "name": "Cars.com Inc. Common Stock ",
-    "lastsale": "$17.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.113%",
-    "volume": "273909",
-    "marketCap": "1142000776.00",
+    "lastsale": "$17.65",
+    "netchange": "0.01",
+    "pctchange": "0.057%",
+    "volume": "352373",
+    "marketCap": "1142648168.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -6736,11 +6736,11 @@
   {
     "symbol": "CAT",
     "name": "Caterpillar Inc. Common Stock",
-    "lastsale": "$386.02",
-    "netchange": "5.47",
-    "pctchange": "1.437%",
-    "volume": "2597075",
-    "marketCap": "186371416418.00",
+    "lastsale": "$398.36",
+    "netchange": "12.34",
+    "pctchange": "3.197%",
+    "volume": "3142894",
+    "marketCap": "192329199120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6750,11 +6750,11 @@
   {
     "symbol": "CATO",
     "name": "Cato Corporation (The) Class A Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "0.04",
-    "pctchange": "1.07%",
-    "volume": "30075",
-    "marketCap": "77632793.00",
+    "lastsale": "$3.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.529%",
+    "volume": "118274",
+    "marketCap": "77222038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -6764,11 +6764,11 @@
   {
     "symbol": "CAVA",
     "name": "CAVA Group Inc. Common Stock",
-    "lastsale": "$118.23",
-    "netchange": "0.72",
-    "pctchange": "0.613%",
-    "volume": "1719670",
-    "marketCap": "13546759586.00",
+    "lastsale": "$120.50",
+    "netchange": "2.27",
+    "pctchange": "1.92%",
+    "volume": "2300652",
+    "marketCap": "13806855537.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -6778,11 +6778,11 @@
   {
     "symbol": "CB",
     "name": "Chubb Limited  Common Stock",
-    "lastsale": "$269.48",
-    "netchange": "-4.05",
-    "pctchange": "-1.481%",
-    "volume": "1901944",
-    "marketCap": "108626848232.00",
+    "lastsale": "$268.86",
+    "netchange": "-0.62",
+    "pctchange": "-0.23%",
+    "volume": "1930687",
+    "marketCap": "108376927473.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -6792,11 +6792,11 @@
   {
     "symbol": "CBAN",
     "name": "Colony Bankcorp Inc. Common Stock",
-    "lastsale": "$15.84",
-    "netchange": "0.22",
-    "pctchange": "1.408%",
-    "volume": "102355",
-    "marketCap": "277626983.00",
+    "lastsale": "$16.02",
+    "netchange": "0.18",
+    "pctchange": "1.136%",
+    "volume": "59044",
+    "marketCap": "280781835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6806,11 +6806,11 @@
   {
     "symbol": "CBL",
     "name": "CBL & Associates Properties Inc. Common Stock",
-    "lastsale": "$28.14",
-    "netchange": "-0.46",
-    "pctchange": "-1.608%",
-    "volume": "138486",
-    "marketCap": "865284514.00",
+    "lastsale": "$28.48",
+    "netchange": "0.34",
+    "pctchange": "1.208%",
+    "volume": "150929",
+    "marketCap": "875739267.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -6820,11 +6820,11 @@
   {
     "symbol": "CBNA",
     "name": "Chain Bridge Bancorp Inc. Class A Common Stock",
-    "lastsale": "$24.35",
-    "netchange": "0.09",
-    "pctchange": "0.371%",
-    "volume": "14999",
-    "marketCap": "159780244.00",
+    "lastsale": "$24.77",
+    "netchange": "0.42",
+    "pctchange": "1.725%",
+    "volume": "28445",
+    "marketCap": "162536207.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -6834,11 +6834,11 @@
   {
     "symbol": "CBRE",
     "name": "CBRE Group Inc Common Stock Class A",
-    "lastsale": "$136.91",
-    "netchange": "2.16",
-    "pctchange": "1.603%",
-    "volume": "2146113",
-    "marketCap": "41896922189.00",
+    "lastsale": "$140.94",
+    "netchange": "4.03",
+    "pctchange": "2.944%",
+    "volume": "2027992",
+    "marketCap": "43130174665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "CBT",
     "name": "Cabot Corporation Common Stock",
-    "lastsale": "$91.27",
-    "netchange": "1.07",
-    "pctchange": "1.186%",
-    "volume": "428655",
-    "marketCap": "4964561190.00",
+    "lastsale": "$92.51",
+    "netchange": "1.24",
+    "pctchange": "1.359%",
+    "volume": "272757",
+    "marketCap": "5032010032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "CBU",
     "name": "Community Financial System Inc. Common Stock",
-    "lastsale": "$63.26",
-    "netchange": "0.66",
-    "pctchange": "1.054%",
-    "volume": "301625",
-    "marketCap": "3324961099.00",
+    "lastsale": "$65.33",
+    "netchange": "2.07",
+    "pctchange": "3.272%",
+    "volume": "298794",
+    "marketCap": "3433760806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6876,11 +6876,11 @@
   {
     "symbol": "CBZ",
     "name": "CBIZ Inc. Common Stock",
-    "lastsale": "$84.50",
-    "netchange": "-0.24",
-    "pctchange": "-0.283%",
-    "volume": "144739",
-    "marketCap": "4240876790.00",
+    "lastsale": "$85.35",
+    "netchange": "0.85",
+    "pctchange": "1.006%",
+    "volume": "216182",
+    "marketCap": "4283536497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "CC",
     "name": "Chemours Company (The) Common Stock",
-    "lastsale": "$19.40",
-    "netchange": "0.31",
-    "pctchange": "1.624%",
-    "volume": "1414619",
-    "marketCap": "2898563816.00",
+    "lastsale": "$19.91",
+    "netchange": "0.51",
+    "pctchange": "2.629%",
+    "volume": "2115956",
+    "marketCap": "2974763174.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "CCI",
     "name": "Crown Castle Inc. Common Stock",
-    "lastsale": "$91.06",
-    "netchange": "0.41",
-    "pctchange": "0.452%",
-    "volume": "4990758",
-    "marketCap": "39574512820.00",
+    "lastsale": "$90.70",
+    "netchange": "-0.36",
+    "pctchange": "-0.395%",
+    "volume": "4254415",
+    "marketCap": "39418057466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6918,10 +6918,10 @@
   {
     "symbol": "CCIA",
     "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028",
-    "lastsale": "$25.95",
-    "netchange": "0.15",
-    "pctchange": "0.581%",
-    "volume": "5165",
+    "lastsale": "$25.86",
+    "netchange": "-0.09",
+    "pctchange": "-0.347%",
+    "volume": "5098",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -6932,10 +6932,10 @@
   {
     "symbol": "CCIF",
     "name": "Carlyle Credit Income Fund Shares of Beneficial Interest",
-    "lastsale": "$7.90",
-    "netchange": "0.02",
-    "pctchange": "0.254%",
-    "volume": "107271",
+    "lastsale": "$7.77",
+    "netchange": "-0.13",
+    "pctchange": "-1.646%",
+    "volume": "149874",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "CCJ",
     "name": "Cameco Corporation Common Stock",
-    "lastsale": "$51.63",
-    "netchange": "2.12",
-    "pctchange": "4.282%",
-    "volume": "6233560",
-    "marketCap": "22468372932.00",
+    "lastsale": "$53.56",
+    "netchange": "1.93",
+    "pctchange": "3.738%",
+    "volume": "4612731",
+    "marketCap": "23308271436.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "Other Metals and Minerals",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "CCK",
     "name": "Crown Holdings Inc.",
-    "lastsale": "$85.56",
-    "netchange": "0.35",
-    "pctchange": "0.411%",
-    "volume": "1126690",
-    "marketCap": "10235738732.00",
+    "lastsale": "$86.87",
+    "netchange": "1.31",
+    "pctchange": "1.531%",
+    "volume": "1372319",
+    "marketCap": "10392457032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "CCL",
     "name": "Carnival Corporation Common Stock",
-    "lastsale": "$25.85",
-    "netchange": "0.80",
-    "pctchange": "3.194%",
-    "volume": "21336057",
-    "marketCap": "34686749112.00",
+    "lastsale": "$25.60",
+    "netchange": "-0.25",
+    "pctchange": "-0.967%",
+    "volume": "30232008",
+    "marketCap": "34351287322.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Marine Transportation",
@@ -6988,11 +6988,11 @@
   {
     "symbol": "CCM",
     "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)",
-    "lastsale": "$4.7001",
-    "netchange": "0.2001",
-    "pctchange": "4.447%",
-    "volume": "12864",
-    "marketCap": "20406532.00",
+    "lastsale": "$4.6092",
+    "netchange": "-0.0909",
+    "pctchange": "-1.934%",
+    "volume": "5007",
+    "marketCap": "20011870.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -7002,11 +7002,11 @@
   {
     "symbol": "CCO",
     "name": "Clear Channel Outdoor Holdings Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "0.03",
-    "pctchange": "2.055%",
-    "volume": "886503",
-    "marketCap": "728726853.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.04",
+    "pctchange": "-2.685%",
+    "volume": "453197",
+    "marketCap": "709163716.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Advertising",
@@ -7016,11 +7016,11 @@
   {
     "symbol": "CCRD",
     "name": "CoreCard Corporation Common Stock",
-    "lastsale": "$22.75",
-    "netchange": "-1.08",
-    "pctchange": "-4.532%",
-    "volume": "16411",
-    "marketCap": "179751117.00",
+    "lastsale": "$22.64",
+    "netchange": "-0.11",
+    "pctchange": "-0.484%",
+    "volume": "25133",
+    "marketCap": "178881991.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -7030,11 +7030,11 @@
   {
     "symbol": "CCS",
     "name": "Century Communities Inc. Common Stock",
-    "lastsale": "$76.05",
-    "netchange": "-1.32",
-    "pctchange": "-1.706%",
-    "volume": "412114",
-    "marketCap": "2383183565.00",
+    "lastsale": "$75.83",
+    "netchange": "-0.22",
+    "pctchange": "-0.289%",
+    "volume": "422292",
+    "marketCap": "2376289411.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -7044,11 +7044,11 @@
   {
     "symbol": "CCU",
     "name": "Compania Cervecerias Unidas S.A. Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "0.10",
-    "pctchange": "0.865%",
-    "volume": "277067",
-    "marketCap": "2154201744.00",
+    "lastsale": "$11.86",
+    "netchange": "0.20",
+    "pctchange": "1.715%",
+    "volume": "115167",
+    "marketCap": "2191152031.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -7061,7 +7061,7 @@
     "lastsale": "$63.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "16",
+    "volume": "70",
     "marketCap": "244860294792.00",
     "country": "United States",
     "ipoyear": "",
@@ -7072,11 +7072,11 @@
   {
     "symbol": "CDE",
     "name": "Coeur Mining Inc. Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.162%",
-    "volume": "11642996",
-    "marketCap": "2467306834.00",
+    "lastsale": "$6.37",
+    "netchange": "0.19",
+    "pctchange": "3.074%",
+    "volume": "11520166",
+    "marketCap": "2543162546.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "CDLR",
     "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)",
-    "lastsale": "$20.78",
-    "netchange": "-0.08",
-    "pctchange": "-0.384%",
-    "volume": "47934",
-    "marketCap": "1822198200.00",
+    "lastsale": "$20.57",
+    "netchange": "-0.21",
+    "pctchange": "-1.011%",
+    "volume": "50749",
+    "marketCap": "1803783300.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "CDP",
     "name": "COPT Defense Properties Common Shares of Beneficial Interest",
-    "lastsale": "$29.57",
-    "netchange": "-0.21",
-    "pctchange": "-0.705%",
-    "volume": "504696",
-    "marketCap": "3332338101.00",
+    "lastsale": "$29.88",
+    "netchange": "0.31",
+    "pctchange": "1.048%",
+    "volume": "495282",
+    "marketCap": "3367272995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7114,10 +7114,10 @@
   {
     "symbol": "CDR^B",
     "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$15.85",
-    "netchange": "0.40",
-    "pctchange": "2.589%",
-    "volume": "2283",
+    "lastsale": "$16.75",
+    "netchange": "0.90",
+    "pctchange": "5.678%",
+    "volume": "8679",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7128,10 +7128,10 @@
   {
     "symbol": "CDR^C",
     "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.74",
-    "netchange": "0.02",
-    "pctchange": "0.136%",
-    "volume": "1501",
+    "lastsale": "$14.7281",
+    "netchange": "-0.0119",
+    "pctchange": "-0.081%",
+    "volume": "9191",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7142,12 +7142,12 @@
   {
     "symbol": "CDRE",
     "name": "Cadre Holdings Inc. Common Stock",
-    "lastsale": "$38.19",
-    "netchange": "2.16",
-    "pctchange": "5.995%",
-    "volume": "359279",
-    "marketCap": "1550819062.00",
-    "country": "United States",
+    "lastsale": "$38.93",
+    "netchange": "0.74",
+    "pctchange": "1.938%",
+    "volume": "641321",
+    "marketCap": "1580868973.00",
+    "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
     "sector": "Health Care",
@@ -7156,11 +7156,11 @@
   {
     "symbol": "CE",
     "name": "Celanese Corporation Common Stock",
-    "lastsale": "$72.61",
-    "netchange": "0.71",
-    "pctchange": "0.987%",
-    "volume": "1737566",
-    "marketCap": "7937160367.00",
+    "lastsale": "$74.02",
+    "netchange": "1.41",
+    "pctchange": "1.942%",
+    "volume": "2543784",
+    "marketCap": "8091290598.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -7170,10 +7170,10 @@
   {
     "symbol": "CEE",
     "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock",
-    "lastsale": "$12.07",
-    "netchange": "-0.15",
-    "pctchange": "-1.227%",
-    "volume": "4167",
+    "lastsale": "$12.1664",
+    "netchange": "0.0964",
+    "pctchange": "0.799%",
+    "volume": "11638",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7184,11 +7184,11 @@
   {
     "symbol": "CEPU",
     "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)",
-    "lastsale": "$13.20",
-    "netchange": "-0.47",
-    "pctchange": "-3.438%",
-    "volume": "637418",
-    "marketCap": "1998509383.00",
+    "lastsale": "$14.14",
+    "netchange": "0.94",
+    "pctchange": "7.121%",
+    "volume": "679968",
+    "marketCap": "2140827476.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Electric Utilities: Central",
@@ -7198,11 +7198,11 @@
   {
     "symbol": "CF",
     "name": "CF Industries Holdings Inc. Common Stock",
-    "lastsale": "$97.01",
-    "netchange": "-0.24",
-    "pctchange": "-0.247%",
-    "volume": "1755895",
-    "marketCap": "16881673312.00",
+    "lastsale": "$93.66",
+    "netchange": "-3.35",
+    "pctchange": "-3.453%",
+    "volume": "2627312",
+    "marketCap": "16298706550.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Agricultural Chemicals",
@@ -7212,11 +7212,11 @@
   {
     "symbol": "CFG",
     "name": "Citizens Financial Group Inc. Common Stock",
-    "lastsale": "$47.54",
-    "netchange": "0.74",
-    "pctchange": "1.581%",
-    "volume": "6398775",
-    "marketCap": "20950903339.00",
+    "lastsale": "$48.31",
+    "netchange": "0.77",
+    "pctchange": "1.62%",
+    "volume": "4293373",
+    "marketCap": "21290242749.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -7226,10 +7226,10 @@
   {
     "symbol": "CFG^E",
     "name": "Citizens Financial Group Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$19.88",
-    "netchange": "0.01",
-    "pctchange": "0.05%",
-    "volume": "58049",
+    "lastsale": "$20.36",
+    "netchange": "0.48",
+    "pctchange": "2.414%",
+    "volume": "67658",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7240,10 +7240,10 @@
   {
     "symbol": "CFG^H",
     "name": "Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H",
-    "lastsale": "$26.58",
-    "netchange": "0.15",
-    "pctchange": "0.568%",
-    "volume": "21316",
+    "lastsale": "$26.96",
+    "netchange": "0.38",
+    "pctchange": "1.43%",
+    "volume": "24439",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7254,11 +7254,11 @@
   {
     "symbol": "CFR",
     "name": "Cullen/Frost Bankers Inc. Common Stock",
-    "lastsale": "$143.19",
-    "netchange": "2.83",
-    "pctchange": "2.016%",
-    "volume": "351311",
-    "marketCap": "9183041320.00",
+    "lastsale": "$142.60",
+    "netchange": "-0.59",
+    "pctchange": "-0.412%",
+    "volume": "482131",
+    "marketCap": "9145203521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7268,10 +7268,10 @@
   {
     "symbol": "CFR^B",
     "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B",
-    "lastsale": "$18.14",
-    "netchange": "0.07",
-    "pctchange": "0.387%",
-    "volume": "66399",
+    "lastsale": "$18.44",
+    "netchange": "0.30",
+    "pctchange": "1.654%",
+    "volume": "21622",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7282,11 +7282,11 @@
   {
     "symbol": "CGAU",
     "name": "Centerra Gold Inc. Common Shares",
-    "lastsale": "$5.82",
-    "netchange": "-0.02",
-    "pctchange": "-0.342%",
-    "volume": "653238",
-    "marketCap": "1238052411.00",
+    "lastsale": "$6.01",
+    "netchange": "0.19",
+    "pctchange": "3.265%",
+    "volume": "755320",
+    "marketCap": "1278469930.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "CHCT",
     "name": "Community Healthcare Trust Incorporated Common Stock",
-    "lastsale": "$19.51",
-    "netchange": "-0.19",
-    "pctchange": "-0.964%",
-    "volume": "233322",
-    "marketCap": "551008639.00",
+    "lastsale": "$20.19",
+    "netchange": "0.68",
+    "pctchange": "3.485%",
+    "volume": "174074",
+    "marketCap": "570213450.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -7310,11 +7310,11 @@
   {
     "symbol": "CHD",
     "name": "Church & Dwight Company Inc. Common Stock",
-    "lastsale": "$106.47",
-    "netchange": "0.20",
-    "pctchange": "0.188%",
-    "volume": "1712775",
-    "marketCap": "26084887551.00",
+    "lastsale": "$106.66",
+    "netchange": "0.19",
+    "pctchange": "0.178%",
+    "volume": "1229954",
+    "marketCap": "26131437083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7324,11 +7324,11 @@
   {
     "symbol": "CHE",
     "name": "Chemed Corp",
-    "lastsale": "$554.73",
-    "netchange": "1.84",
-    "pctchange": "0.333%",
-    "volume": "78860",
-    "marketCap": "8311301581.00",
+    "lastsale": "$559.22",
+    "netchange": "4.49",
+    "pctchange": "0.809%",
+    "volume": "89370",
+    "marketCap": "8378573487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -7338,11 +7338,11 @@
   {
     "symbol": "CHGG",
     "name": "Chegg Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.06",
-    "pctchange": "-3.896%",
-    "volume": "3113975",
-    "marketCap": "154374844.00",
+    "lastsale": "$1.51",
+    "netchange": "0.03",
+    "pctchange": "2.027%",
+    "volume": "2739885",
+    "marketCap": "157504064.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -7352,11 +7352,11 @@
   {
     "symbol": "CHH",
     "name": "Choice Hotels International Inc. Common Stock",
-    "lastsale": "$141.74",
-    "netchange": "-0.81",
-    "pctchange": "-0.568%",
-    "volume": "240471",
-    "marketCap": "6648643679.00",
+    "lastsale": "$144.08",
+    "netchange": "2.34",
+    "pctchange": "1.651%",
+    "volume": "307749",
+    "marketCap": "6758406810.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -7367,9 +7367,9 @@
     "symbol": "CHMI",
     "name": "Cherry Hill Mortgage Investment Corporation Common Stock",
     "lastsale": "$3.00",
-    "netchange": "0.09",
-    "pctchange": "3.093%",
-    "volume": "289487",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "263697",
     "marketCap": "94875219.00",
     "country": "",
     "ipoyear": "2013",
@@ -7380,10 +7380,10 @@
   {
     "symbol": "CHMI^A",
     "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.55",
-    "netchange": "0.20",
-    "pctchange": "0.895%",
-    "volume": "2931",
+    "lastsale": "$22.33",
+    "netchange": "-0.22",
+    "pctchange": "-0.976%",
+    "volume": "8700",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7394,10 +7394,10 @@
   {
     "symbol": "CHMI^B",
     "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.2438",
-    "netchange": "-0.0762",
-    "pctchange": "-0.313%",
-    "volume": "1032",
+    "lastsale": "$24.2186",
+    "netchange": "-0.0252",
+    "pctchange": "-0.104%",
+    "volume": "4852",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7408,10 +7408,10 @@
   {
     "symbol": "CHN",
     "name": "China Fund Inc. (The) Common Stock",
-    "lastsale": "$11.39",
-    "netchange": "0.21",
-    "pctchange": "1.878%",
-    "volume": "47204",
+    "lastsale": "$11.59",
+    "netchange": "0.20",
+    "pctchange": "1.756%",
+    "volume": "23601",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7422,11 +7422,11 @@
   {
     "symbol": "CHPT",
     "name": "ChargePoint Holdings Inc. Common Stock",
-    "lastsale": "$1.08",
+    "lastsale": "$1.06",
     "netchange": "-0.02",
-    "pctchange": "-1.818%",
-    "volume": "11477900",
-    "marketCap": "477728144.00",
+    "pctchange": "-1.852%",
+    "volume": "13970093",
+    "marketCap": "468881326.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -7436,11 +7436,11 @@
   {
     "symbol": "CHT",
     "name": "Chunghwa Telecom Co. Ltd.",
-    "lastsale": "$37.82",
-    "netchange": "0.18",
-    "pctchange": "0.478%",
-    "volume": "74118",
-    "marketCap": "29338662852.00",
+    "lastsale": "$37.96",
+    "netchange": "0.14",
+    "pctchange": "0.37%",
+    "volume": "66598",
+    "marketCap": "29447267104.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -7450,11 +7450,11 @@
   {
     "symbol": "CHWY",
     "name": "Chewy Inc. Class A Common Stock",
-    "lastsale": "$37.01",
-    "netchange": "-0.26",
-    "pctchange": "-0.698%",
-    "volume": "3593874",
-    "marketCap": "15109159737.00",
+    "lastsale": "$37.18",
+    "netchange": "0.17",
+    "pctchange": "0.459%",
+    "volume": "5105665",
+    "marketCap": "15178561444.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -7464,11 +7464,11 @@
   {
     "symbol": "CI",
     "name": "The Cigna Group Common Stock",
-    "lastsale": "$283.99",
-    "netchange": "3.02",
-    "pctchange": "1.075%",
-    "volume": "1892393",
-    "marketCap": "78992558578.00",
+    "lastsale": "$288.59",
+    "netchange": "4.60",
+    "pctchange": "1.62%",
+    "volume": "1634134",
+    "marketCap": "80272060566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -7478,11 +7478,11 @@
   {
     "symbol": "CIA",
     "name": "Citizens Inc. Class A Common Stock ($1.00 Par)",
-    "lastsale": "$4.62",
-    "netchange": "0.20",
-    "pctchange": "4.525%",
-    "volume": "83659",
-    "marketCap": "230568377.00",
+    "lastsale": "$4.65",
+    "netchange": "0.03",
+    "pctchange": "0.649%",
+    "volume": "81095",
+    "marketCap": "232065574.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Life Insurance",
@@ -7492,11 +7492,11 @@
   {
     "symbol": "CIB",
     "name": "BanColombia S.A. Common Stock",
-    "lastsale": "$32.15",
-    "netchange": "0.10",
-    "pctchange": "0.312%",
-    "volume": "235559",
-    "marketCap": "7730684513.00",
+    "lastsale": "$32.37",
+    "netchange": "0.22",
+    "pctchange": "0.684%",
+    "volume": "277179",
+    "marketCap": "7783584998.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7506,10 +7506,10 @@
   {
     "symbol": "CICB",
     "name": "CION Investment Corporation 7.50% Notes due 2029",
-    "lastsale": "$24.87",
-    "netchange": "-0.04",
-    "pctchange": "-0.161%",
-    "volume": "9715",
+    "lastsale": "$25.06",
+    "netchange": "0.19",
+    "pctchange": "0.764%",
+    "volume": "16007",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7520,11 +7520,11 @@
   {
     "symbol": "CIEN",
     "name": "Ciena Corporation Common Stock",
-    "lastsale": "$84.76",
-    "netchange": "0.72",
-    "pctchange": "0.857%",
-    "volume": "1563631",
-    "marketCap": "12045717832.00",
+    "lastsale": "$88.68",
+    "netchange": "3.92",
+    "pctchange": "4.625%",
+    "volume": "2319913",
+    "marketCap": "12602810965.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Telecommunications Equipment",
@@ -7534,10 +7534,10 @@
   {
     "symbol": "CIF",
     "name": "MFS Intermediate High Income Fund Common Stock",
-    "lastsale": "$1.745",
-    "netchange": "0.015",
-    "pctchange": "0.867%",
-    "volume": "17951",
+    "lastsale": "$1.75",
+    "netchange": "0.005",
+    "pctchange": "0.287%",
+    "volume": "32358",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7548,11 +7548,11 @@
   {
     "symbol": "CIG",
     "name": "Comp En De Mn Cemig ADS American Depositary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2993155",
-    "marketCap": "4893645572.00",
+    "lastsale": "$1.76",
+    "netchange": "0.05",
+    "pctchange": "2.924%",
+    "volume": "1200949",
+    "marketCap": "5036734623.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -7562,11 +7562,11 @@
   {
     "symbol": "CII",
     "name": "BlackRock Enhanced Large Cap Core Fund Inc. Common Stock",
-    "lastsale": "$20.61",
-    "netchange": "0.17",
-    "pctchange": "0.832%",
-    "volume": "79801",
-    "marketCap": "3065994527.00",
+    "lastsale": "$20.76",
+    "netchange": "0.15",
+    "pctchange": "0.728%",
+    "volume": "81125",
+    "marketCap": "3088308898.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -7576,11 +7576,11 @@
   {
     "symbol": "CIM",
     "name": "Chimera Investment Corporation Common Stock",
-    "lastsale": "$14.30",
-    "netchange": "0.03",
-    "pctchange": "0.21%",
-    "volume": "436563",
-    "marketCap": "1156517305.00",
+    "lastsale": "$14.44",
+    "netchange": "0.14",
+    "pctchange": "0.979%",
+    "volume": "306861",
+    "marketCap": "1167839852.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Real Estate Investment Trusts",
@@ -7590,10 +7590,10 @@
   {
     "symbol": "CIM^A",
     "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.57",
-    "netchange": "-0.06",
-    "pctchange": "-0.265%",
-    "volume": "10376",
+    "lastsale": "$23.01",
+    "netchange": "0.44",
+    "pctchange": "1.949%",
+    "volume": "14602",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7604,10 +7604,10 @@
   {
     "symbol": "CIM^B",
     "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.83",
-    "netchange": "-0.12",
-    "pctchange": "-0.481%",
-    "volume": "21918",
+    "lastsale": "$24.98",
+    "netchange": "0.15",
+    "pctchange": "0.604%",
+    "volume": "32486",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7618,10 +7618,10 @@
   {
     "symbol": "CIM^C",
     "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock",
-    "lastsale": "$23.04",
-    "netchange": "-0.1599",
-    "pctchange": "-0.689%",
-    "volume": "21585",
+    "lastsale": "$23.26",
+    "netchange": "0.22",
+    "pctchange": "0.955%",
+    "volume": "23969",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7632,10 +7632,10 @@
   {
     "symbol": "CIM^D",
     "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.765",
-    "netchange": "-0.09",
-    "pctchange": "-0.362%",
-    "volume": "11310",
+    "lastsale": "$24.98",
+    "netchange": "0.215",
+    "pctchange": "0.868%",
+    "volume": "14585",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7646,11 +7646,11 @@
   {
     "symbol": "CIMN",
     "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029",
-    "lastsale": "$25.3501",
-    "netchange": "0.0201",
-    "pctchange": "0.079%",
-    "volume": "8490",
-    "marketCap": "2041461197.00",
+    "lastsale": "$25.3676",
+    "netchange": "0.0175",
+    "pctchange": "0.069%",
+    "volume": "2421",
+    "marketCap": "2042870484.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -7660,10 +7660,10 @@
   {
     "symbol": "CIMO",
     "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029",
-    "lastsale": "$25.4805",
-    "netchange": "-0.0195",
-    "pctchange": "-0.076%",
-    "volume": "7043",
+    "lastsale": "$25.48",
+    "netchange": "-0.0005",
+    "pctchange": "-0.002%",
+    "volume": "3611",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7674,11 +7674,11 @@
   {
     "symbol": "CINT",
     "name": "CI&T Inc Class A Common Shares",
-    "lastsale": "$6.38",
-    "netchange": "0.06",
-    "pctchange": "0.949%",
-    "volume": "64174",
-    "marketCap": "857548649.00",
+    "lastsale": "$6.56",
+    "netchange": "0.18",
+    "pctchange": "2.821%",
+    "volume": "83515",
+    "marketCap": "881742812.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7688,11 +7688,11 @@
   {
     "symbol": "CIO",
     "name": "City Office REIT Inc. Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "-0.08",
-    "pctchange": "-1.53%",
-    "volume": "197997",
-    "marketCap": "206793383.00",
+    "lastsale": "$5.23",
+    "netchange": "0.08",
+    "pctchange": "1.553%",
+    "volume": "102129",
+    "marketCap": "210005708.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -7702,10 +7702,10 @@
   {
     "symbol": "CIO^A",
     "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.30",
-    "netchange": "0.05",
-    "pctchange": "0.274%",
-    "volume": "25065",
+    "lastsale": "$18.40",
+    "netchange": "0.10",
+    "pctchange": "0.546%",
+    "volume": "11297",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -7716,11 +7716,11 @@
   {
     "symbol": "CION",
     "name": "CION Investment Corporation Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.087%",
-    "volume": "170523",
-    "marketCap": "608525469.00",
+    "lastsale": "$11.53",
+    "netchange": "0.11",
+    "pctchange": "0.963%",
+    "volume": "240590",
+    "marketCap": "614386923.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -7730,11 +7730,11 @@
   {
     "symbol": "CIVI",
     "name": "Civitas Resources Inc. Common Stock",
-    "lastsale": "$53.51",
-    "netchange": "-1.24",
-    "pctchange": "-2.265%",
-    "volume": "1228244",
-    "marketCap": "5164467618.00",
+    "lastsale": "$52.75",
+    "netchange": "-0.76",
+    "pctchange": "-1.42%",
+    "volume": "1575319",
+    "marketCap": "5091116929.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -7744,11 +7744,11 @@
   {
     "symbol": "CL",
     "name": "Colgate-Palmolive Company Common Stock",
-    "lastsale": "$88.69",
-    "netchange": "0.13",
-    "pctchange": "0.147%",
-    "volume": "5149875",
-    "marketCap": "72460701776.00",
+    "lastsale": "$88.23",
+    "netchange": "-0.46",
+    "pctchange": "-0.519%",
+    "volume": "5048107",
+    "marketCap": "72084876736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7758,11 +7758,11 @@
   {
     "symbol": "CLB",
     "name": "Core Laboratories Inc. Common Stock",
-    "lastsale": "$19.69",
-    "netchange": "0.58",
-    "pctchange": "3.035%",
-    "volume": "265941",
-    "marketCap": "924447961.00",
+    "lastsale": "$20.34",
+    "netchange": "0.65",
+    "pctchange": "3.301%",
+    "volume": "487145",
+    "marketCap": "954965543.00",
     "country": "Netherlands",
     "ipoyear": "2023",
     "industry": "Oilfield Services/Equipment",
@@ -7772,10 +7772,10 @@
   {
     "symbol": "CLBR",
     "name": "Colombier Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$11.10",
-    "netchange": "-0.02",
-    "pctchange": "-0.18%",
-    "volume": "398557",
+    "lastsale": "$11.13",
+    "netchange": "0.03",
+    "pctchange": "0.27%",
+    "volume": "425286",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -7786,11 +7786,11 @@
   {
     "symbol": "CLCO",
     "name": "Cool Company Ltd. Common Shares",
-    "lastsale": "$8.57",
-    "netchange": "-0.24",
-    "pctchange": "-2.724%",
-    "volume": "174745",
-    "marketCap": "460233390.00",
+    "lastsale": "$8.60",
+    "netchange": "0.03",
+    "pctchange": "0.35%",
+    "volume": "180748",
+    "marketCap": "461844476.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7800,11 +7800,11 @@
   {
     "symbol": "CLDT",
     "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest",
-    "lastsale": "$8.83",
-    "netchange": "0.04",
-    "pctchange": "0.455%",
-    "volume": "341573",
-    "marketCap": "431888474.00",
+    "lastsale": "$8.79",
+    "netchange": "-0.04",
+    "pctchange": "-0.453%",
+    "volume": "232993",
+    "marketCap": "429932015.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -7814,10 +7814,10 @@
   {
     "symbol": "CLDT^A",
     "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.28",
-    "netchange": "-0.0129",
-    "pctchange": "-0.061%",
-    "volume": "1132",
+    "lastsale": "$21.60",
+    "netchange": "0.32",
+    "pctchange": "1.504%",
+    "volume": "5569",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7828,11 +7828,11 @@
   {
     "symbol": "CLF",
     "name": "Cleveland-Cliffs Inc. Common Stock",
-    "lastsale": "$10.27",
-    "netchange": "-0.15",
-    "pctchange": "-1.44%",
-    "volume": "7827369",
-    "marketCap": "5072800289.00",
+    "lastsale": "$10.09",
+    "netchange": "-0.18",
+    "pctchange": "-1.753%",
+    "volume": "12034554",
+    "marketCap": "4983890450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -7842,11 +7842,11 @@
   {
     "symbol": "CLH",
     "name": "Clean Harbors Inc. Common Stock",
-    "lastsale": "$241.04",
-    "netchange": "1.82",
-    "pctchange": "0.761%",
-    "volume": "387965",
-    "marketCap": "12991839787.00",
+    "lastsale": "$246.10",
+    "netchange": "5.06",
+    "pctchange": "2.099%",
+    "volume": "380268",
+    "marketCap": "13264569248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -7856,11 +7856,11 @@
   {
     "symbol": "CLPR",
     "name": "Clipper Realty Inc. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "-0.05",
-    "pctchange": "-1.244%",
-    "volume": "80543",
-    "marketCap": "63826841.00",
+    "lastsale": "$4.17",
+    "netchange": "0.20",
+    "pctchange": "5.038%",
+    "volume": "130444",
+    "marketCap": "67042299.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -7870,11 +7870,11 @@
   {
     "symbol": "CLS",
     "name": "Celestica Inc. Common Stock",
-    "lastsale": "$113.28",
-    "netchange": "2.56",
-    "pctchange": "2.312%",
-    "volume": "2648530",
-    "marketCap": "13435109272.00",
+    "lastsale": "$118.10",
+    "netchange": "4.82",
+    "pctchange": "4.255%",
+    "volume": "3679683",
+    "marketCap": "14006765581.00",
     "country": "Canada",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -7884,11 +7884,11 @@
   {
     "symbol": "CLVT",
     "name": "Clarivate Plc Ordinary Shares",
-    "lastsale": "$5.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2818483",
-    "marketCap": "3615954156.00",
+    "lastsale": "$5.36",
+    "netchange": "0.27",
+    "pctchange": "5.305%",
+    "volume": "3587143",
+    "marketCap": "3807763119.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -7898,11 +7898,11 @@
   {
     "symbol": "CLW",
     "name": "Clearwater Paper Corporation Common Stock",
-    "lastsale": "$30.24",
-    "netchange": "0.49",
-    "pctchange": "1.647%",
-    "volume": "394658",
-    "marketCap": "501007913.00",
+    "lastsale": "$30.98",
+    "netchange": "0.74",
+    "pctchange": "2.447%",
+    "volume": "290848",
+    "marketCap": "513268028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -7912,11 +7912,11 @@
   {
     "symbol": "CLX",
     "name": "Clorox Company (The) Common Stock",
-    "lastsale": "$160.28",
-    "netchange": "-0.19",
-    "pctchange": "-0.118%",
-    "volume": "937634",
-    "marketCap": "19839669649.00",
+    "lastsale": "$159.99",
+    "netchange": "-0.29",
+    "pctchange": "-0.181%",
+    "volume": "1560600",
+    "marketCap": "19803773067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -7926,11 +7926,11 @@
   {
     "symbol": "CM",
     "name": "Canadian Imperial Bank of Commerce Common Stock",
-    "lastsale": "$62.66",
-    "netchange": "-0.06",
-    "pctchange": "-0.096%",
-    "volume": "1632831",
-    "marketCap": "59049211798.00",
+    "lastsale": "$63.35",
+    "netchange": "0.69",
+    "pctchange": "1.101%",
+    "volume": "1530196",
+    "marketCap": "59699450485.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7940,11 +7940,11 @@
   {
     "symbol": "CMA",
     "name": "Comerica Incorporated Common Stock",
-    "lastsale": "$66.10",
-    "netchange": "0.98",
-    "pctchange": "1.505%",
-    "volume": "1987848",
-    "marketCap": "8693087166.00",
+    "lastsale": "$66.38",
+    "netchange": "0.28",
+    "pctchange": "0.424%",
+    "volume": "2616532",
+    "marketCap": "8729911136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7954,11 +7954,11 @@
   {
     "symbol": "CMBT",
     "name": "CMB.TECH NV Ordinary Shares",
-    "lastsale": "$11.11",
-    "netchange": "-0.05",
-    "pctchange": "-0.448%",
-    "volume": "80960",
-    "marketCap": "2444474561.00",
+    "lastsale": "$11.24",
+    "netchange": "0.13",
+    "pctchange": "1.17%",
+    "volume": "89597",
+    "marketCap": "2473077774.00",
     "country": "",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -7968,11 +7968,11 @@
   {
     "symbol": "CMC",
     "name": "Commercial Metals Company Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "-0.28",
-    "pctchange": "-0.55%",
-    "volume": "739225",
-    "marketCap": "5750260558.00",
+    "lastsale": "$51.68",
+    "netchange": "1.08",
+    "pctchange": "2.134%",
+    "volume": "1224712",
+    "marketCap": "5872993392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -7982,11 +7982,11 @@
   {
     "symbol": "CMCM",
     "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares",
-    "lastsale": "$4.61",
-    "netchange": "0.1154",
-    "pctchange": "2.568%",
-    "volume": "29343",
-    "marketCap": "137762419.00",
+    "lastsale": "$4.46",
+    "netchange": "-0.15",
+    "pctchange": "-3.254%",
+    "volume": "9276",
+    "marketCap": "133279910.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -7996,11 +7996,11 @@
   {
     "symbol": "CMG",
     "name": "Chipotle Mexican Grill Inc. Common Stock",
-    "lastsale": "$57.52",
-    "netchange": "-0.84",
-    "pctchange": "-1.439%",
-    "volume": "9355460",
-    "marketCap": "78376349360.00",
+    "lastsale": "$56.20",
+    "netchange": "-1.32",
+    "pctchange": "-2.295%",
+    "volume": "13853778",
+    "marketCap": "76577726600.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Restaurants",
@@ -8010,11 +8010,11 @@
   {
     "symbol": "CMI",
     "name": "Cummins Inc. Common Stock",
-    "lastsale": "$366.34",
-    "netchange": "0.01",
-    "pctchange": "0.003%",
-    "volume": "810985",
-    "marketCap": "50255199662.00",
+    "lastsale": "$367.17",
+    "netchange": "0.83",
+    "pctchange": "0.227%",
+    "volume": "1038881",
+    "marketCap": "50369060599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8024,11 +8024,11 @@
   {
     "symbol": "CMP",
     "name": "Compass Minerals Intl Inc Common Stock",
-    "lastsale": "$14.21",
-    "netchange": "0.31",
-    "pctchange": "2.23%",
-    "volume": "614416",
-    "marketCap": "589044189.00",
+    "lastsale": "$13.87",
+    "netchange": "-0.34",
+    "pctchange": "-2.393%",
+    "volume": "550582",
+    "marketCap": "574950239.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -8038,11 +8038,11 @@
   {
     "symbol": "CMRE",
     "name": "Costamare Inc. Common Stock $0.0001 par value",
-    "lastsale": "$12.29",
-    "netchange": "-0.05",
-    "pctchange": "-0.405%",
-    "volume": "282459",
-    "marketCap": "1454824117.00",
+    "lastsale": "$12.04",
+    "netchange": "-0.25",
+    "pctchange": "-2.034%",
+    "volume": "370137",
+    "marketCap": "1425230461.00",
     "country": "Greece",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -8052,10 +8052,10 @@
   {
     "symbol": "CMRE^B",
     "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)",
-    "lastsale": "$25.20",
-    "netchange": "-0.30",
-    "pctchange": "-1.176%",
-    "volume": "12040",
+    "lastsale": "$25.35",
+    "netchange": "0.15",
+    "pctchange": "0.595%",
+    "volume": "3502",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8066,10 +8066,10 @@
   {
     "symbol": "CMRE^C",
     "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$26.29",
-    "netchange": "0.03",
-    "pctchange": "0.114%",
-    "volume": "914",
+    "lastsale": "$25.9439",
+    "netchange": "-0.3461",
+    "pctchange": "-1.316%",
+    "volume": "9389",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8080,10 +8080,10 @@
   {
     "symbol": "CMRE^D",
     "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$26.10",
-    "netchange": "-0.2093",
-    "pctchange": "-0.796%",
-    "volume": "3018",
+    "lastsale": "$26.40",
+    "netchange": "0.30",
+    "pctchange": "1.149%",
+    "volume": "883",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8094,11 +8094,11 @@
   {
     "symbol": "CMS",
     "name": "CMS Energy Corporation Common Stock",
-    "lastsale": "$68.08",
-    "netchange": "0.06",
-    "pctchange": "0.088%",
-    "volume": "1922927",
-    "marketCap": "20341273609.00",
+    "lastsale": "$68.30",
+    "netchange": "0.22",
+    "pctchange": "0.323%",
+    "volume": "1786001",
+    "marketCap": "20407006280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -8108,10 +8108,10 @@
   {
     "symbol": "CMS^B",
     "name": "CMS Energy Corporation Preferred Stock",
-    "lastsale": "$78.89",
-    "netchange": "-2.36",
-    "pctchange": "-2.905%",
-    "volume": "605",
+    "lastsale": "$79.38",
+    "netchange": "0.49",
+    "pctchange": "0.621%",
+    "volume": "427",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8122,10 +8122,10 @@
   {
     "symbol": "CMS^C",
     "name": "CMS Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C",
-    "lastsale": "$17.92",
-    "netchange": "-0.04",
-    "pctchange": "-0.223%",
-    "volume": "19303",
+    "lastsale": "$18.10",
+    "netchange": "0.18",
+    "pctchange": "1.004%",
+    "volume": "60429",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8136,11 +8136,11 @@
   {
     "symbol": "CMSA",
     "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078",
-    "lastsale": "$22.64",
-    "netchange": "-0.11",
-    "pctchange": "-0.484%",
-    "volume": "7931",
-    "marketCap": "6764489344.00",
+    "lastsale": "$22.85",
+    "netchange": "0.21",
+    "pctchange": "0.928%",
+    "volume": "23108",
+    "marketCap": "6827234165.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8150,11 +8150,11 @@
   {
     "symbol": "CMSC",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078",
-    "lastsale": "$23.25",
-    "netchange": "0.05",
-    "pctchange": "0.216%",
-    "volume": "37938",
-    "marketCap": "6946748111.00",
+    "lastsale": "$23.55",
+    "netchange": "0.30",
+    "pctchange": "1.29%",
+    "volume": "19683",
+    "marketCap": "7036383571.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8164,11 +8164,11 @@
   {
     "symbol": "CMSD",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079",
-    "lastsale": "$23.59",
-    "netchange": "0.09",
-    "pctchange": "0.383%",
-    "volume": "42206",
-    "marketCap": "7048334965.00",
+    "lastsale": "$24.00",
+    "netchange": "0.41",
+    "pctchange": "1.738%",
+    "volume": "69100",
+    "marketCap": "7170836760.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -8178,11 +8178,11 @@
   {
     "symbol": "CMTG",
     "name": "Claros Mortgage Trust Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-0.07",
-    "pctchange": "-1.781%",
-    "volume": "331613",
-    "marketCap": "537939856.00",
+    "lastsale": "$3.63",
+    "netchange": "-0.23",
+    "pctchange": "-5.959%",
+    "volume": "428967",
+    "marketCap": "505886445.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -8192,11 +8192,11 @@
   {
     "symbol": "CMU",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21886",
-    "marketCap": "99421852.00",
+    "lastsale": "$3.52",
+    "netchange": "0.01",
+    "pctchange": "0.285%",
+    "volume": "36310",
+    "marketCap": "99705105.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -8206,11 +8206,11 @@
   {
     "symbol": "CNA",
     "name": "CNA Financial Corporation Common Stock",
-    "lastsale": "$48.86",
-    "netchange": "0.10",
-    "pctchange": "0.205%",
-    "volume": "221117",
-    "marketCap": "13233360446.00",
+    "lastsale": "$48.80",
+    "netchange": "-0.06",
+    "pctchange": "-0.123%",
+    "volume": "171106",
+    "marketCap": "13217109901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -8220,11 +8220,11 @@
   {
     "symbol": "CNC",
     "name": "Centene Corporation Common Stock",
-    "lastsale": "$62.25",
-    "netchange": "-0.62",
-    "pctchange": "-0.986%",
-    "volume": "4387651",
-    "marketCap": "31427846250.00",
+    "lastsale": "$63.66",
+    "netchange": "1.41",
+    "pctchange": "2.265%",
+    "volume": "4760143",
+    "marketCap": "32139705900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -8234,11 +8234,11 @@
   {
     "symbol": "CNF",
     "name": "CNFinance Holdings Limited American Depositary Shares each representing  twenty (20) Ordinary Shares",
-    "lastsale": "$1.18",
-    "netchange": "0.10",
-    "pctchange": "9.259%",
-    "volume": "5997",
-    "marketCap": "80926951.00",
+    "lastsale": "$1.19",
+    "netchange": "0.01",
+    "pctchange": "0.847%",
+    "volume": "37037",
+    "marketCap": "81612773.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8248,11 +8248,11 @@
   {
     "symbol": "CNH",
     "name": "CNH Industrial N.V. Common Shares",
-    "lastsale": "$12.27",
-    "netchange": "0.22",
-    "pctchange": "1.826%",
-    "volume": "11248639",
-    "marketCap": "15325021410.00",
+    "lastsale": "$12.71",
+    "netchange": "0.44",
+    "pctchange": "3.586%",
+    "volume": "22410152",
+    "marketCap": "15874573930.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -8262,11 +8262,11 @@
   {
     "symbol": "CNI",
     "name": "Canadian National Railway Company Common Stock",
-    "lastsale": "$101.52",
-    "netchange": "-0.47",
-    "pctchange": "-0.461%",
-    "volume": "1216812",
-    "marketCap": "63906840000.00",
+    "lastsale": "$103.68",
+    "netchange": "2.16",
+    "pctchange": "2.128%",
+    "volume": "1283943",
+    "marketCap": "65266560000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "CNK",
     "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock",
-    "lastsale": "$28.67",
-    "netchange": "0.09",
-    "pctchange": "0.315%",
-    "volume": "1585185",
-    "marketCap": "3508190903.00",
+    "lastsale": "$28.82",
+    "netchange": "0.15",
+    "pctchange": "0.523%",
+    "volume": "2021668",
+    "marketCap": "3526545582.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Movies/Entertainment",
@@ -8290,11 +8290,11 @@
   {
     "symbol": "CNM",
     "name": "Core & Main Inc. Class A Common Stock",
-    "lastsale": "$55.22",
-    "netchange": "0.34",
-    "pctchange": "0.62%",
-    "volume": "1723151",
-    "marketCap": "10970730956.00",
+    "lastsale": "$56.80",
+    "netchange": "1.58",
+    "pctchange": "2.861%",
+    "volume": "1750021",
+    "marketCap": "11284634522.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Durable Goods",
@@ -8304,11 +8304,11 @@
   {
     "symbol": "CNMD",
     "name": "CONMED Corporation Common Stock",
-    "lastsale": "$67.69",
-    "netchange": "0.83",
-    "pctchange": "1.241%",
-    "volume": "398186",
-    "marketCap": "2091001840.00",
+    "lastsale": "$70.95",
+    "netchange": "3.26",
+    "pctchange": "4.816%",
+    "volume": "520166",
+    "marketCap": "2191706020.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8318,11 +8318,11 @@
   {
     "symbol": "CNNE",
     "name": "Cannae Holdings Inc. Common Stock",
-    "lastsale": "$19.06",
-    "netchange": "-0.11",
-    "pctchange": "-0.574%",
-    "volume": "155941",
-    "marketCap": "1195817996.00",
+    "lastsale": "$19.27",
+    "netchange": "0.21",
+    "pctchange": "1.102%",
+    "volume": "331650",
+    "marketCap": "1208993325.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "CNO",
     "name": "CNO Financial Group Inc. Common Stock",
-    "lastsale": "$38.78",
-    "netchange": "0.21",
-    "pctchange": "0.544%",
-    "volume": "356783",
-    "marketCap": "4002445757.00",
+    "lastsale": "$39.28",
+    "netchange": "0.50",
+    "pctchange": "1.289%",
+    "volume": "394898",
+    "marketCap": "4054050266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -8346,10 +8346,10 @@
   {
     "symbol": "CNO^A",
     "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060",
-    "lastsale": "$19.5766",
-    "netchange": "-0.067",
-    "pctchange": "-0.341%",
-    "volume": "718",
+    "lastsale": "$19.99",
+    "netchange": "0.4134",
+    "pctchange": "2.112%",
+    "volume": "2685",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "CNP",
     "name": "CenterPoint Energy Inc (Holding Co) Common Stock",
-    "lastsale": "$32.56",
-    "netchange": "-0.24",
-    "pctchange": "-0.732%",
-    "volume": "5319151",
-    "marketCap": "21220240107.00",
+    "lastsale": "$33.06",
+    "netchange": "0.50",
+    "pctchange": "1.536%",
+    "volume": "4466346",
+    "marketCap": "21546103745.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "CNQ",
     "name": "Canadian Natural Resources Limited Common Stock",
-    "lastsale": "$31.12",
-    "netchange": "0.32",
-    "pctchange": "1.039%",
-    "volume": "5819544",
-    "marketCap": "66432112960.00",
+    "lastsale": "$31.86",
+    "netchange": "0.74",
+    "pctchange": "2.378%",
+    "volume": "7797327",
+    "marketCap": "68011796880.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8388,11 +8388,11 @@
   {
     "symbol": "CNR",
     "name": "Core Natural Resources Inc. Common Stock",
-    "lastsale": "$96.86",
-    "netchange": "1.15",
-    "pctchange": "1.202%",
-    "volume": "1852431",
-    "marketCap": "2847147977.00",
+    "lastsale": "$100.11",
+    "netchange": "3.25",
+    "pctchange": "3.355%",
+    "volume": "909828",
+    "marketCap": "2942679991.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -8402,11 +8402,11 @@
   {
     "symbol": "CNS",
     "name": "Cohen & Steers Inc Common Stock",
-    "lastsale": "$88.22",
-    "netchange": "0.15",
-    "pctchange": "0.17%",
-    "volume": "181859",
-    "marketCap": "4460205411.00",
+    "lastsale": "$89.20",
+    "netchange": "0.98",
+    "pctchange": "1.111%",
+    "volume": "225844",
+    "marketCap": "4509752014.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -8416,11 +8416,11 @@
   {
     "symbol": "CNX",
     "name": "CNX Resources Corporation Common Stock",
-    "lastsale": "$30.14",
-    "netchange": "-0.49",
-    "pctchange": "-1.60%",
-    "volume": "2384745",
-    "marketCap": "4499035023.00",
+    "lastsale": "$30.01",
+    "netchange": "-0.13",
+    "pctchange": "-0.431%",
+    "volume": "2552545",
+    "marketCap": "4479629762.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -8430,11 +8430,11 @@
   {
     "symbol": "CODI",
     "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest",
-    "lastsale": "$21.49",
-    "netchange": "0.02",
-    "pctchange": "0.093%",
-    "volume": "180483",
-    "marketCap": "1625767626.00",
+    "lastsale": "$21.37",
+    "netchange": "-0.12",
+    "pctchange": "-0.558%",
+    "volume": "229870",
+    "marketCap": "1616689352.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Home Furnishings",
@@ -8444,10 +8444,10 @@
   {
     "symbol": "CODI^A",
     "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings",
-    "lastsale": "$24.23",
-    "netchange": "-0.275",
-    "pctchange": "-1.122%",
-    "volume": "7047",
+    "lastsale": "$24.30",
+    "netchange": "0.07",
+    "pctchange": "0.289%",
+    "volume": "9971",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8458,10 +8458,10 @@
   {
     "symbol": "CODI^B",
     "name": "Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings",
-    "lastsale": "$24.15",
-    "netchange": "-0.17",
-    "pctchange": "-0.699%",
-    "volume": "13365",
+    "lastsale": "$24.20",
+    "netchange": "0.05",
+    "pctchange": "0.207%",
+    "volume": "15207",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8472,10 +8472,10 @@
   {
     "symbol": "CODI^C",
     "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.25",
-    "netchange": "-0.25",
-    "pctchange": "-1.02%",
-    "volume": "21944",
+    "lastsale": "$24.3037",
+    "netchange": "0.0537",
+    "pctchange": "0.221%",
+    "volume": "27730",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8486,11 +8486,11 @@
   {
     "symbol": "COF",
     "name": "Capital One Financial Corporation Common Stock",
-    "lastsale": "$190.97",
-    "netchange": "2.53",
-    "pctchange": "1.343%",
-    "volume": "3723841",
-    "marketCap": "72857028866.00",
+    "lastsale": "$193.21",
+    "netchange": "2.24",
+    "pctchange": "1.173%",
+    "volume": "4200355",
+    "marketCap": "73711612019.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -8500,10 +8500,10 @@
   {
     "symbol": "COF^I",
     "name": "Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I of the Issuer",
-    "lastsale": "$19.67",
-    "netchange": "0.17",
-    "pctchange": "0.872%",
-    "volume": "136183",
+    "lastsale": "$20.04",
+    "netchange": "0.37",
+    "pctchange": "1.881%",
+    "volume": "137946",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8514,10 +8514,10 @@
   {
     "symbol": "COF^J",
     "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J",
-    "lastsale": "$18.50",
-    "netchange": "0.12",
-    "pctchange": "0.653%",
-    "volume": "104127",
+    "lastsale": "$18.82",
+    "netchange": "0.32",
+    "pctchange": "1.73%",
+    "volume": "107972",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8528,10 +8528,10 @@
   {
     "symbol": "COF^K",
     "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K",
-    "lastsale": "$18.02",
-    "netchange": "-0.10",
-    "pctchange": "-0.552%",
-    "volume": "12512",
+    "lastsale": "$18.40",
+    "netchange": "0.38",
+    "pctchange": "2.109%",
+    "volume": "10060",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8542,10 +8542,10 @@
   {
     "symbol": "COF^L",
     "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L",
-    "lastsale": "$17.16",
-    "netchange": "-0.04",
-    "pctchange": "-0.233%",
-    "volume": "64016",
+    "lastsale": "$17.59",
+    "netchange": "0.43",
+    "pctchange": "2.506%",
+    "volume": "58479",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8556,10 +8556,10 @@
   {
     "symbol": "COF^N",
     "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N",
-    "lastsale": "$16.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.541%",
-    "volume": "23544",
+    "lastsale": "$16.95",
+    "netchange": "0.39",
+    "pctchange": "2.355%",
+    "volume": "38055",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8570,11 +8570,11 @@
   {
     "symbol": "COHR",
     "name": "Coherent Corp. Common Stock",
-    "lastsale": "$98.29",
-    "netchange": "2.62",
-    "pctchange": "2.739%",
-    "volume": "2327562",
-    "marketCap": "15201922791.00",
+    "lastsale": "$103.20",
+    "netchange": "4.91",
+    "pctchange": "4.995%",
+    "volume": "3019202",
+    "marketCap": "15961322942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -8584,11 +8584,11 @@
   {
     "symbol": "COLD",
     "name": "Americold Realty Trust Inc. Common Stock",
-    "lastsale": "$21.40",
-    "netchange": "0.01",
-    "pctchange": "0.047%",
-    "volume": "1486407",
-    "marketCap": "6083126657.00",
+    "lastsale": "$22.29",
+    "netchange": "0.89",
+    "pctchange": "4.159%",
+    "volume": "1869998",
+    "marketCap": "6336116504.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -8598,11 +8598,11 @@
   {
     "symbol": "COMP",
     "name": "Compass Inc. Class A Common Stock",
-    "lastsale": "$6.76",
-    "netchange": "0.03",
-    "pctchange": "0.446%",
-    "volume": "6016287",
-    "marketCap": "3449676611.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.148%",
+    "volume": "4764159",
+    "marketCap": "3444573539.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -8612,11 +8612,11 @@
   {
     "symbol": "CON",
     "name": "Concentra Group Holdings Parent Inc. Common Stock",
-    "lastsale": "$21.13",
-    "netchange": "0.11",
-    "pctchange": "0.523%",
-    "volume": "374103",
-    "marketCap": "2690768218.00",
+    "lastsale": "$22.30",
+    "netchange": "1.17",
+    "pctchange": "5.537%",
+    "volume": "644877",
+    "marketCap": "2839760117.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical Specialities",
@@ -8626,11 +8626,11 @@
   {
     "symbol": "COOK",
     "name": "Traeger Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "0.12",
-    "pctchange": "4.918%",
-    "volume": "216127",
-    "marketCap": "334340754.00",
+    "lastsale": "$2.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.391%",
+    "volume": "334620",
+    "marketCap": "333034735.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -8640,11 +8640,11 @@
   {
     "symbol": "COP",
     "name": "ConocoPhillips Common Stock",
-    "lastsale": "$105.85",
-    "netchange": "0.24",
-    "pctchange": "0.227%",
-    "volume": "8548504",
-    "marketCap": "121824085796.00",
+    "lastsale": "$104.28",
+    "netchange": "-1.57",
+    "pctchange": "-1.483%",
+    "volume": "7143731",
+    "marketCap": "120017153206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -8654,11 +8654,11 @@
   {
     "symbol": "COR",
     "name": "Cencora Inc. Common Stock",
-    "lastsale": "$242.05",
-    "netchange": "1.16",
-    "pctchange": "0.482%",
-    "volume": "1492998",
-    "marketCap": "46783457887.00",
+    "lastsale": "$245.07",
+    "netchange": "3.02",
+    "pctchange": "1.248%",
+    "volume": "1207330",
+    "marketCap": "47367163910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -8668,11 +8668,11 @@
   {
     "symbol": "COTY",
     "name": "Coty Inc. Class A Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.833%",
-    "volume": "3331987",
-    "marketCap": "6211074290.00",
+    "lastsale": "$7.29",
+    "netchange": "0.15",
+    "pctchange": "2.101%",
+    "volume": "6877258",
+    "marketCap": "6341559044.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Package Goods/Cosmetics",
@@ -8682,11 +8682,11 @@
   {
     "symbol": "COUR",
     "name": "Coursera Inc. Common Stock",
-    "lastsale": "$8.51",
-    "netchange": "-0.12",
-    "pctchange": "-1.39%",
-    "volume": "984413",
-    "marketCap": "1347982417.00",
+    "lastsale": "$8.45",
+    "netchange": "-0.06",
+    "pctchange": "-0.705%",
+    "volume": "1480635",
+    "marketCap": "1338478428.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -8696,11 +8696,11 @@
   {
     "symbol": "CP",
     "name": "Canadian Pacific Kansas City Limited Common Shares",
-    "lastsale": "$74.82",
-    "netchange": "0.26",
-    "pctchange": "0.349%",
-    "volume": "3153832",
-    "marketCap": "69816422601.00",
+    "lastsale": "$77.68",
+    "netchange": "2.86",
+    "pctchange": "3.823%",
+    "volume": "3920545",
+    "marketCap": "72485160487.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8710,11 +8710,11 @@
   {
     "symbol": "CPA",
     "name": "Copa Holdings S.A. Class A Common Stock",
-    "lastsale": "$90.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "337349",
-    "marketCap": "3796615602.00",
+    "lastsale": "$94.00",
+    "netchange": "3.69",
+    "pctchange": "4.086%",
+    "volume": "405557",
+    "marketCap": "3951742516.00",
     "country": "Panama",
     "ipoyear": "2005",
     "industry": "Air Freight/Delivery Services",
@@ -8724,11 +8724,11 @@
   {
     "symbol": "CPAC",
     "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)",
-    "lastsale": "$5.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4239",
-    "marketCap": "488041803.00",
+    "lastsale": "$5.60",
+    "netchange": "-0.10",
+    "pctchange": "-1.754%",
+    "volume": "13196",
+    "marketCap": "479479666.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8738,11 +8738,11 @@
   {
     "symbol": "CPAY",
     "name": "Corpay Inc. Common Stock",
-    "lastsale": "$370.79",
-    "netchange": "0.79",
-    "pctchange": "0.214%",
-    "volume": "430751",
-    "marketCap": "25848135016.00",
+    "lastsale": "$375.61",
+    "netchange": "4.82",
+    "pctchange": "1.30%",
+    "volume": "334666",
+    "marketCap": "26184141949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8752,11 +8752,11 @@
   {
     "symbol": "CPF",
     "name": "Central Pacific Financial Corp New",
-    "lastsale": "$28.52",
-    "netchange": "0.34",
-    "pctchange": "1.207%",
-    "volume": "189280",
-    "marketCap": "771879569.00",
+    "lastsale": "$28.60",
+    "netchange": "0.08",
+    "pctchange": "0.281%",
+    "volume": "281888",
+    "marketCap": "774044729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8766,11 +8766,11 @@
   {
     "symbol": "CPK",
     "name": "Chesapeake Utilities Corporation Common Stock",
-    "lastsale": "$123.83",
-    "netchange": "0.49",
-    "pctchange": "0.397%",
-    "volume": "89614",
-    "marketCap": "2820948817.00",
+    "lastsale": "$125.22",
+    "netchange": "1.39",
+    "pctchange": "1.123%",
+    "volume": "64102",
+    "marketCap": "2852614155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8780,11 +8780,11 @@
   {
     "symbol": "CPNG",
     "name": "Coupang Inc. Class A Common Stock",
-    "lastsale": "$22.06",
-    "netchange": "-0.26",
-    "pctchange": "-1.165%",
-    "volume": "5495048",
-    "marketCap": "39682840438.00",
+    "lastsale": "$22.19",
+    "netchange": "0.13",
+    "pctchange": "0.589%",
+    "volume": "6545334",
+    "marketCap": "39916692172.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -8794,11 +8794,11 @@
   {
     "symbol": "CPRI",
     "name": "Capri Holdings Limited Ordinary Shares",
-    "lastsale": "$23.82",
-    "netchange": "0.04",
-    "pctchange": "0.168%",
-    "volume": "2829249",
-    "marketCap": "2808245489.00",
+    "lastsale": "$24.26",
+    "netchange": "0.44",
+    "pctchange": "1.847%",
+    "volume": "2338414",
+    "marketCap": "2860119042.00",
     "country": "Hong Kong",
     "ipoyear": "2011",
     "industry": "Apparel",
@@ -8808,11 +8808,11 @@
   {
     "symbol": "CPS",
     "name": "Cooper-Standard Holdings Inc. Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "0.43",
-    "pctchange": "2.823%",
-    "volume": "175810",
-    "marketCap": "271333475.00",
+    "lastsale": "$16.26",
+    "netchange": "0.60",
+    "pctchange": "3.831%",
+    "volume": "194021",
+    "marketCap": "281729394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8822,11 +8822,11 @@
   {
     "symbol": "CPT",
     "name": "Camden Property Trust Common Stock",
-    "lastsale": "$112.60",
-    "netchange": "-0.05",
-    "pctchange": "-0.044%",
-    "volume": "1064946",
-    "marketCap": "12012316745.00",
+    "lastsale": "$112.77",
+    "netchange": "0.17",
+    "pctchange": "0.151%",
+    "volume": "861389",
+    "marketCap": "12030452569.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -8836,11 +8836,11 @@
   {
     "symbol": "CQP",
     "name": "Cheniere Energy Partners LP Common Units",
-    "lastsale": "$62.14",
-    "netchange": "0.21",
-    "pctchange": "0.339%",
-    "volume": "151071",
-    "marketCap": "30078657153.00",
+    "lastsale": "$62.79",
+    "netchange": "0.65",
+    "pctchange": "1.046%",
+    "volume": "159596",
+    "marketCap": "30393287458.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil/Gas Transmission",
@@ -8850,11 +8850,11 @@
   {
     "symbol": "CR",
     "name": "Crane Company Common Stock",
-    "lastsale": "$156.00",
-    "netchange": "0.55",
-    "pctchange": "0.354%",
-    "volume": "363392",
-    "marketCap": "8928203076.00",
+    "lastsale": "$162.46",
+    "netchange": "6.46",
+    "pctchange": "4.141%",
+    "volume": "286721",
+    "marketCap": "9297922255.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Metal Fabrications",
@@ -8864,10 +8864,10 @@
   {
     "symbol": "CRBD",
     "name": "Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064",
-    "lastsale": "$24.35",
-    "netchange": "0.08",
-    "pctchange": "0.33%",
-    "volume": "59871",
+    "lastsale": "$24.79",
+    "netchange": "0.44",
+    "pctchange": "1.807%",
+    "volume": "78244",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8878,11 +8878,11 @@
   {
     "symbol": "CRBG",
     "name": "Corebridge Financial Inc. Common Stock",
-    "lastsale": "$31.95",
-    "netchange": "0.25",
-    "pctchange": "0.789%",
-    "volume": "6054232",
-    "marketCap": "18175400238.00",
+    "lastsale": "$32.43",
+    "netchange": "0.48",
+    "pctchange": "1.502%",
+    "volume": "3675142",
+    "marketCap": "18448457894.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -8892,11 +8892,11 @@
   {
     "symbol": "CRC",
     "name": "California Resources Corporation Common Stock",
-    "lastsale": "$53.62",
-    "netchange": "-0.35",
-    "pctchange": "-0.649%",
-    "volume": "777026",
-    "marketCap": "4917241403.00",
+    "lastsale": "$54.42",
+    "netchange": "0.80",
+    "pctchange": "1.492%",
+    "volume": "972917",
+    "marketCap": "4990605691.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Oil & Gas Production",
@@ -8906,10 +8906,10 @@
   {
     "symbol": "CRD/A",
     "name": "Crawford & Company",
-    "lastsale": "$12.08",
-    "netchange": "-0.10",
-    "pctchange": "-0.821%",
-    "volume": "39905",
+    "lastsale": "$11.91",
+    "netchange": "-0.17",
+    "pctchange": "-1.407%",
+    "volume": "77080",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8920,10 +8920,10 @@
   {
     "symbol": "CRD/B",
     "name": "Crawford & Company",
-    "lastsale": "$11.94",
+    "lastsale": "$11.83",
     "netchange": "-0.11",
-    "pctchange": "-0.913%",
-    "volume": "1814",
+    "pctchange": "-0.921%",
+    "volume": "2580",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8934,11 +8934,11 @@
   {
     "symbol": "CRGY",
     "name": "Crescent Energy Company Class A Common Stock",
-    "lastsale": "$16.62",
-    "netchange": "-0.12",
-    "pctchange": "-0.717%",
-    "volume": "2042613",
-    "marketCap": "3794243770.00",
+    "lastsale": "$16.26",
+    "netchange": "-0.36",
+    "pctchange": "-2.166%",
+    "volume": "2425582",
+    "marketCap": "3712057985.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -8948,11 +8948,11 @@
   {
     "symbol": "CRH",
     "name": "CRH PLC Ordinary Shares",
-    "lastsale": "$97.75",
-    "netchange": "2.16",
-    "pctchange": "2.26%",
-    "volume": "3858317",
-    "marketCap": "66247312597.00",
+    "lastsale": "$99.29",
+    "netchange": "1.54",
+    "pctchange": "1.575%",
+    "volume": "4942987",
+    "marketCap": "67291004274.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8962,11 +8962,11 @@
   {
     "symbol": "CRI",
     "name": "Carter's Inc. Common Stock",
-    "lastsale": "$53.56",
-    "netchange": "-0.27",
-    "pctchange": "-0.502%",
-    "volume": "1081630",
-    "marketCap": "1930238878.00",
+    "lastsale": "$54.72",
+    "netchange": "1.16",
+    "pctchange": "2.166%",
+    "volume": "1260220",
+    "marketCap": "1972043902.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Apparel",
@@ -8976,11 +8976,11 @@
   {
     "symbol": "CRK",
     "name": "Comstock Resources Inc. Common Stock",
-    "lastsale": "$21.37",
-    "netchange": "-0.15",
-    "pctchange": "-0.697%",
-    "volume": "2213945",
-    "marketCap": "6245609984.00",
+    "lastsale": "$20.97",
+    "netchange": "-0.40",
+    "pctchange": "-1.872%",
+    "volume": "2513545",
+    "marketCap": "6128705726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8990,11 +8990,11 @@
   {
     "symbol": "CRL",
     "name": "Charles River Laboratories International Inc. Common Stock",
-    "lastsale": "$163.50",
-    "netchange": "-2.30",
-    "pctchange": "-1.387%",
-    "volume": "1146633",
-    "marketCap": "8360765103.00",
+    "lastsale": "$169.81",
+    "netchange": "6.31",
+    "pctchange": "3.859%",
+    "volume": "1356588",
+    "marketCap": "8683434386.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -9004,11 +9004,11 @@
   {
     "symbol": "CRM",
     "name": "Salesforce Inc. Common Stock",
-    "lastsale": "$324.56",
-    "netchange": "4.56",
-    "pctchange": "1.425%",
-    "volume": "6284343",
-    "marketCap": "310603920000.00",
+    "lastsale": "$326.84",
+    "netchange": "2.28",
+    "pctchange": "0.702%",
+    "volume": "6392916",
+    "marketCap": "312785880000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -9018,11 +9018,11 @@
   {
     "symbol": "CRS",
     "name": "Carpenter Technology Corporation Common Stock",
-    "lastsale": "$206.58",
-    "netchange": "5.85",
-    "pctchange": "2.914%",
-    "volume": "640218",
-    "marketCap": "10296950766.00",
+    "lastsale": "$211.16",
+    "netchange": "4.58",
+    "pctchange": "2.217%",
+    "volume": "756114",
+    "marketCap": "10525240215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -9032,11 +9032,11 @@
   {
     "symbol": "CRT",
     "name": "Cross Timbers Royalty Trust Common Stock",
-    "lastsale": "$10.28",
-    "netchange": "-0.05",
-    "pctchange": "-0.484%",
-    "volume": "24569",
-    "marketCap": "61680000.00",
+    "lastsale": "$10.43",
+    "netchange": "0.15",
+    "pctchange": "1.459%",
+    "volume": "41826",
+    "marketCap": "62580000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Oil & Gas Production",
@@ -9046,11 +9046,11 @@
   {
     "symbol": "CSAN",
     "name": "Cosan S.A. ADS",
-    "lastsale": "$5.52",
-    "netchange": "-0.32",
-    "pctchange": "-5.479%",
-    "volume": "1099722",
-    "marketCap": "2573911675.00",
+    "lastsale": "$5.14",
+    "netchange": "-0.38",
+    "pctchange": "-6.884%",
+    "volume": "1445278",
+    "marketCap": "2396722104.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9060,11 +9060,11 @@
   {
     "symbol": "CSL",
     "name": "Carlisle Companies Incorporated Common Stock",
-    "lastsale": "$399.85",
-    "netchange": "4.45",
-    "pctchange": "1.125%",
-    "volume": "363759",
-    "marketCap": "18124188480.00",
+    "lastsale": "$408.24",
+    "netchange": "8.39",
+    "pctchange": "2.098%",
+    "volume": "365824",
+    "marketCap": "18504485945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -9074,11 +9074,11 @@
   {
     "symbol": "CSR",
     "name": "D/B/A Centerspace Common Stock",
-    "lastsale": "$60.98",
-    "netchange": "-0.51",
-    "pctchange": "-0.829%",
-    "volume": "85618",
-    "marketCap": "1010559036.00",
+    "lastsale": "$62.34",
+    "netchange": "1.36",
+    "pctchange": "2.23%",
+    "volume": "72500",
+    "marketCap": "1033096922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9088,11 +9088,11 @@
   {
     "symbol": "CSTM",
     "name": "Constellium SE Ordinary Shares (France)",
-    "lastsale": "$10.74",
-    "netchange": "-0.19",
-    "pctchange": "-1.738%",
-    "volume": "910694",
-    "marketCap": "1576845554.00",
+    "lastsale": "$10.62",
+    "netchange": "-0.12",
+    "pctchange": "-1.117%",
+    "volume": "831449",
+    "marketCap": "1559227168.00",
     "country": "Netherlands",
     "ipoyear": "2013",
     "industry": "Metal Fabrications",
@@ -9102,11 +9102,11 @@
   {
     "symbol": "CSV",
     "name": "Carriage Services Inc. Common Stock",
-    "lastsale": "$40.12",
-    "netchange": "0.29",
-    "pctchange": "0.728%",
-    "volume": "99222",
-    "marketCap": "610750932.00",
+    "lastsale": "$40.60",
+    "netchange": "0.48",
+    "pctchange": "1.196%",
+    "volume": "102607",
+    "marketCap": "618058022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -9116,10 +9116,10 @@
   {
     "symbol": "CTA^A",
     "name": "EIDP Inc. Preferred Stock $3.50 Series",
-    "lastsale": "$55.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "21",
+    "lastsale": "$55.20",
+    "netchange": "-0.28",
+    "pctchange": "-0.505%",
+    "volume": "460",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9130,10 +9130,10 @@
   {
     "symbol": "CTA^B",
     "name": "EIDP Inc. Preferred Stock $4.50 Series",
-    "lastsale": "$71.39",
-    "netchange": "0.19",
-    "pctchange": "0.267%",
-    "volume": "1116",
+    "lastsale": "$71.79",
+    "netchange": "0.40",
+    "pctchange": "0.56%",
+    "volume": "2512",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9144,10 +9144,10 @@
   {
     "symbol": "CTBB",
     "name": "Qwest Corporation 6.5% Notes due 2056",
-    "lastsale": "$17.50",
+    "lastsale": "$17.60",
     "netchange": "0.10",
-    "pctchange": "0.575%",
-    "volume": "55425",
+    "pctchange": "0.571%",
+    "volume": "55606",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -9158,10 +9158,10 @@
   {
     "symbol": "CTDD",
     "name": "Qwest Corporation 6.75% Notes due 2057",
-    "lastsale": "$17.51",
-    "netchange": "0.04",
-    "pctchange": "0.229%",
-    "volume": "24596",
+    "lastsale": "$17.75",
+    "netchange": "0.24",
+    "pctchange": "1.371%",
+    "volume": "29137",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -9172,11 +9172,11 @@
   {
     "symbol": "CTO",
     "name": "CTO Realty Growth Inc. Common Stock",
-    "lastsale": "$19.77",
-    "netchange": "-0.14",
-    "pctchange": "-0.703%",
-    "volume": "270718",
-    "marketCap": "592628545.00",
+    "lastsale": "$19.84",
+    "netchange": "0.07",
+    "pctchange": "0.354%",
+    "volume": "190512",
+    "marketCap": "594726876.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -9186,10 +9186,10 @@
   {
     "symbol": "CTO^A",
     "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.34",
-    "netchange": "-0.11",
-    "pctchange": "-0.49%",
-    "volume": "2552",
+    "lastsale": "$22.50",
+    "netchange": "0.16",
+    "pctchange": "0.716%",
+    "volume": "8830",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9200,11 +9200,11 @@
   {
     "symbol": "CTOS",
     "name": "Custom Truck One Source Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "0.13",
-    "pctchange": "2.808%",
-    "volume": "526705",
-    "marketCap": "1111138543.00",
+    "lastsale": "$5.02",
+    "netchange": "0.26",
+    "pctchange": "5.462%",
+    "volume": "1025731",
+    "marketCap": "1171830984.00",
     "country": "Cayman Islands",
     "ipoyear": "2017",
     "industry": "Diversified Commercial Services",
@@ -9214,11 +9214,11 @@
   {
     "symbol": "CTRA",
     "name": "Coterra Energy Inc. Common Stock",
-    "lastsale": "$29.47",
-    "netchange": "-0.36",
-    "pctchange": "-1.207%",
-    "volume": "9048543",
-    "marketCap": "21707985699.00",
+    "lastsale": "$29.15",
+    "netchange": "-0.32",
+    "pctchange": "-1.086%",
+    "volume": "8682646",
+    "marketCap": "21472269533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9228,11 +9228,11 @@
   {
     "symbol": "CTRE",
     "name": "CareTrust REIT Inc. Common Stock",
-    "lastsale": "$26.73",
-    "netchange": "-0.47",
-    "pctchange": "-1.728%",
-    "volume": "2414319",
-    "marketCap": "4582863686.00",
+    "lastsale": "$27.19",
+    "netchange": "0.46",
+    "pctchange": "1.721%",
+    "volume": "1225016",
+    "marketCap": "4661730775.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -9242,11 +9242,11 @@
   {
     "symbol": "CTRI",
     "name": "Centuri Holdings Inc. Common Stock",
-    "lastsale": "$21.86",
-    "netchange": "0.09",
-    "pctchange": "0.413%",
-    "volume": "302652",
-    "marketCap": "1934993009.00",
+    "lastsale": "$22.58",
+    "netchange": "0.72",
+    "pctchange": "3.294%",
+    "volume": "306237",
+    "marketCap": "1998725624.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -9256,11 +9256,11 @@
   {
     "symbol": "CTS",
     "name": "CTS Corporation Common Stock",
-    "lastsale": "$51.64",
-    "netchange": "0.25",
-    "pctchange": "0.486%",
-    "volume": "77436",
-    "marketCap": "1555166744.00",
+    "lastsale": "$52.84",
+    "netchange": "1.20",
+    "pctchange": "2.324%",
+    "volume": "83571",
+    "marketCap": "1591305398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9270,11 +9270,11 @@
   {
     "symbol": "CTV",
     "name": "Innovid Corp. Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "856853",
-    "marketCap": "457298158.00",
+    "lastsale": "$3.10",
+    "netchange": "0.02",
+    "pctchange": "0.649%",
+    "volume": "2062781",
+    "marketCap": "460267627.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9284,11 +9284,11 @@
   {
     "symbol": "CTVA",
     "name": "Corteva Inc. Common Stock ",
-    "lastsale": "$62.32",
-    "netchange": "0.69",
-    "pctchange": "1.12%",
-    "volume": "2621574",
-    "marketCap": "42832099760.00",
+    "lastsale": "$63.12",
+    "netchange": "0.80",
+    "pctchange": "1.284%",
+    "volume": "2146456",
+    "marketCap": "43381934160.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Farming/Seeds/Milling",
@@ -9298,11 +9298,11 @@
   {
     "symbol": "CUBB",
     "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034",
-    "lastsale": "$19.7201",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "61",
-    "marketCap": "618210503.00",
+    "lastsale": "$20.4299",
+    "netchange": "0.7098",
+    "pctchange": "3.599%",
+    "volume": "4484",
+    "marketCap": "640462206.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9312,11 +9312,11 @@
   {
     "symbol": "CUBE",
     "name": "CubeSmart Common Shares",
-    "lastsale": "$41.36",
-    "netchange": "-0.13",
-    "pctchange": "-0.313%",
-    "volume": "1551839",
-    "marketCap": "9353700074.00",
+    "lastsale": "$41.48",
+    "netchange": "0.12",
+    "pctchange": "0.29%",
+    "volume": "2730804",
+    "marketCap": "9380838469.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9326,11 +9326,11 @@
   {
     "symbol": "CUBI",
     "name": "Customers Bancorp Inc Common Stock",
-    "lastsale": "$50.00",
-    "netchange": "1.02",
-    "pctchange": "2.082%",
-    "volume": "297188",
-    "marketCap": "1567462900.00",
+    "lastsale": "$50.67",
+    "netchange": "0.67",
+    "pctchange": "1.34%",
+    "volume": "343652",
+    "marketCap": "1588466903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9340,10 +9340,10 @@
   {
     "symbol": "CUBI^E",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.862",
-    "netchange": "0.1112",
-    "pctchange": "0.432%",
-    "volume": "2994",
+    "lastsale": "$25.9342",
+    "netchange": "0.0722",
+    "pctchange": "0.279%",
+    "volume": "4355",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9354,10 +9354,10 @@
   {
     "symbol": "CUBI^F",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.45",
-    "netchange": "-0.04",
-    "pctchange": "-0.157%",
-    "volume": "4109",
+    "lastsale": "$25.545",
+    "netchange": "0.095",
+    "pctchange": "0.373%",
+    "volume": "1985",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9368,11 +9368,11 @@
   {
     "symbol": "CUK",
     "name": "Carnival Plc ADS ADS",
-    "lastsale": "$23.39",
-    "netchange": "0.74",
-    "pctchange": "3.267%",
-    "volume": "1939488",
-    "marketCap": "31385805096.00",
+    "lastsale": "$23.23",
+    "netchange": "-0.16",
+    "pctchange": "-0.684%",
+    "volume": "1513532",
+    "marketCap": "31171109550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -9382,11 +9382,11 @@
   {
     "symbol": "CULP",
     "name": "Culp Inc. Common Stock",
-    "lastsale": "$5.47",
-    "netchange": "-0.12",
-    "pctchange": "-2.147%",
-    "volume": "43803",
-    "marketCap": "68698436.00",
+    "lastsale": "$5.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.366%",
+    "volume": "15543",
+    "marketCap": "68447253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -9396,11 +9396,11 @@
   {
     "symbol": "CURB",
     "name": "Curbline Properties Corp. Common Stock",
-    "lastsale": "$23.54",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "486490",
-    "marketCap": "2472679123.00",
+    "lastsale": "$23.66",
+    "netchange": "0.12",
+    "pctchange": "0.51%",
+    "volume": "335741",
+    "marketCap": "2485284114.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -9411,9 +9411,9 @@
     "symbol": "CURV",
     "name": "Torrid Holdings Inc. Common Stock",
     "lastsale": "$6.27",
-    "netchange": "0.27",
-    "pctchange": "4.50%",
-    "volume": "286850",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "340682",
     "marketCap": "656823706.00",
     "country": "",
     "ipoyear": "2021",
@@ -9424,11 +9424,11 @@
   {
     "symbol": "CUZ",
     "name": "Cousins Properties Incorporated Common Stock",
-    "lastsale": "$30.63",
-    "netchange": "0.49",
-    "pctchange": "1.626%",
-    "volume": "1148299",
-    "marketCap": "4660053958.00",
+    "lastsale": "$31.17",
+    "netchange": "0.54",
+    "pctchange": "1.763%",
+    "volume": "1079988",
+    "marketCap": "4742209660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9438,11 +9438,11 @@
   {
     "symbol": "CVE",
     "name": "Cenovus Energy Inc Common Stock",
-    "lastsale": "$15.06",
-    "netchange": "0.22",
-    "pctchange": "1.482%",
-    "volume": "8954756",
-    "marketCap": "27516065760.00",
+    "lastsale": "$14.99",
+    "netchange": "-0.07",
+    "pctchange": "-0.465%",
+    "volume": "11212230",
+    "marketCap": "27388169040.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9452,11 +9452,11 @@
   {
     "symbol": "CVEO",
     "name": "Civeo Corporation (Canada) Common Shares",
-    "lastsale": "$23.72",
-    "netchange": "-0.24",
-    "pctchange": "-1.002%",
-    "volume": "40339",
-    "marketCap": "326690863.00",
+    "lastsale": "$24.62",
+    "netchange": "0.90",
+    "pctchange": "3.794%",
+    "volume": "42207",
+    "marketCap": "339086385.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Hotels/Resorts",
@@ -9466,11 +9466,11 @@
   {
     "symbol": "CVI",
     "name": "CVR Energy Inc. Common Stock",
-    "lastsale": "$21.08",
-    "netchange": "-0.54",
-    "pctchange": "-2.498%",
-    "volume": "1105319",
-    "marketCap": "2119185027.00",
+    "lastsale": "$21.35",
+    "netchange": "0.27",
+    "pctchange": "1.281%",
+    "volume": "1054432",
+    "marketCap": "2146328289.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Integrated oil Companies",
@@ -9480,11 +9480,11 @@
   {
     "symbol": "CVLG",
     "name": "Covenant Logistics Group Inc. Class A Common Stock",
-    "lastsale": "$27.61",
-    "netchange": "-0.48",
-    "pctchange": "-1.709%",
-    "volume": "83279",
-    "marketCap": "727781212.00",
+    "lastsale": "$27.86",
+    "netchange": "0.25",
+    "pctchange": "0.905%",
+    "volume": "89723",
+    "marketCap": "734371045.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -9494,11 +9494,11 @@
   {
     "symbol": "CVNA",
     "name": "Carvana Co. Class A Common Stock",
-    "lastsale": "$230.49",
-    "netchange": "-1.43",
-    "pctchange": "-0.617%",
-    "volume": "3102802",
-    "marketCap": "47856586148.00",
+    "lastsale": "$232.32",
+    "netchange": "1.83",
+    "pctchange": "0.794%",
+    "volume": "1841093",
+    "marketCap": "48236548631.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9508,11 +9508,11 @@
   {
     "symbol": "CVS",
     "name": "CVS Health Corporation Common Stock",
-    "lastsale": "$52.62",
-    "netchange": "0.66",
-    "pctchange": "1.27%",
-    "volume": "13362301",
-    "marketCap": "66217410280.00",
+    "lastsale": "$53.15",
+    "netchange": "0.53",
+    "pctchange": "1.007%",
+    "volume": "9958425",
+    "marketCap": "66884366332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -9522,11 +9522,11 @@
   {
     "symbol": "CVX",
     "name": "Chevron Corporation Common Stock",
-    "lastsale": "$161.47",
-    "netchange": "2.09",
-    "pctchange": "1.311%",
-    "volume": "9233707",
-    "marketCap": "290176336248.00",
+    "lastsale": "$158.24",
+    "netchange": "-3.23",
+    "pctchange": "-2.00%",
+    "volume": "10127708",
+    "marketCap": "284371731268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -9536,11 +9536,11 @@
   {
     "symbol": "CW",
     "name": "Curtiss-Wright Corporation Common Stock",
-    "lastsale": "$366.92",
-    "netchange": "1.01",
-    "pctchange": "0.276%",
-    "volume": "151169",
-    "marketCap": "13923947306.00",
+    "lastsale": "$382.18",
+    "netchange": "15.26",
+    "pctchange": "4.159%",
+    "volume": "311439",
+    "marketCap": "14503036579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9550,11 +9550,11 @@
   {
     "symbol": "CWAN",
     "name": "Clearwater Analytics Holdings Inc. Class A Common Stock",
-    "lastsale": "$27.98",
-    "netchange": "0.89",
-    "pctchange": "3.285%",
-    "volume": "3078665",
-    "marketCap": "6911740781.00",
+    "lastsale": "$28.99",
+    "netchange": "1.01",
+    "pctchange": "3.61%",
+    "volume": "3417581",
+    "marketCap": "7161235356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9564,11 +9564,11 @@
   {
     "symbol": "CWEN",
     "name": "Clearway Energy Inc. Class C Common Stock",
-    "lastsale": "$26.35",
-    "netchange": "-0.11",
-    "pctchange": "-0.416%",
-    "volume": "711681",
-    "marketCap": "3109300000.00",
+    "lastsale": "$25.74",
+    "netchange": "-0.61",
+    "pctchange": "-2.315%",
+    "volume": "710534",
+    "marketCap": "3037320000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -9578,11 +9578,11 @@
   {
     "symbol": "CWH",
     "name": "Camping World Holdings Inc. Class A Common Stock",
-    "lastsale": "$22.92",
-    "netchange": "-0.26",
-    "pctchange": "-1.122%",
-    "volume": "745076",
-    "marketCap": "2068716225.00",
+    "lastsale": "$22.59",
+    "netchange": "-0.33",
+    "pctchange": "-1.44%",
+    "volume": "959123",
+    "marketCap": "2038931044.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9592,11 +9592,11 @@
   {
     "symbol": "CWK",
     "name": "Cushman & Wakefield plc Ordinary Shares",
-    "lastsale": "$13.32",
-    "netchange": "0.18",
-    "pctchange": "1.37%",
-    "volume": "932439",
-    "marketCap": "3056765828.00",
+    "lastsale": "$13.67",
+    "netchange": "0.35",
+    "pctchange": "2.628%",
+    "volume": "1149708",
+    "marketCap": "3137086251.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -9606,11 +9606,11 @@
   {
     "symbol": "CWT",
     "name": "California Water Service Group Common Stock",
-    "lastsale": "$44.48",
-    "netchange": "-0.27",
-    "pctchange": "-0.603%",
-    "volume": "392338",
-    "marketCap": "2645371895.00",
+    "lastsale": "$44.29",
+    "netchange": "-0.19",
+    "pctchange": "-0.427%",
+    "volume": "244952",
+    "marketCap": "2634071970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9620,11 +9620,11 @@
   {
     "symbol": "CX",
     "name": "Cemex S.A.B. de C.V. Sponsored ADR",
-    "lastsale": "$5.36",
-    "netchange": "-0.09",
-    "pctchange": "-1.651%",
-    "volume": "8216178",
-    "marketCap": "7767106449.00",
+    "lastsale": "$5.51",
+    "netchange": "0.15",
+    "pctchange": "2.799%",
+    "volume": "5495009",
+    "marketCap": "7984469502.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9634,11 +9634,11 @@
   {
     "symbol": "CXE",
     "name": "MFS High Income Municipal Trust Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.03",
-    "pctchange": "-0.798%",
-    "volume": "81665",
-    "marketCap": "117591133.00",
+    "lastsale": "$3.75",
+    "netchange": "0.02",
+    "pctchange": "0.536%",
+    "volume": "35890",
+    "marketCap": "118221649.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9648,11 +9648,11 @@
   {
     "symbol": "CXH",
     "name": "MFS Investment Grade Municipal Trust Common Stock",
-    "lastsale": "$7.98",
-    "netchange": "0.025",
-    "pctchange": "0.314%",
-    "volume": "3140",
-    "marketCap": "72699755.00",
+    "lastsale": "$7.99",
+    "netchange": "0.01",
+    "pctchange": "0.125%",
+    "volume": "3552",
+    "marketCap": "72790858.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9662,11 +9662,11 @@
   {
     "symbol": "CXM",
     "name": "Sprinklr Inc. Class A Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.233%",
-    "volume": "1962636",
-    "marketCap": "2177516845.00",
+    "lastsale": "$8.63",
+    "netchange": "0.07",
+    "pctchange": "0.818%",
+    "volume": "752671",
+    "marketCap": "2195323642.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9676,11 +9676,11 @@
   {
     "symbol": "CXT",
     "name": "Crane NXT Co. Common Stock",
-    "lastsale": "$63.72",
-    "netchange": "0.29",
-    "pctchange": "0.457%",
-    "volume": "304873",
-    "marketCap": "3643395669.00",
+    "lastsale": "$66.54",
+    "netchange": "2.82",
+    "pctchange": "4.426%",
+    "volume": "286257",
+    "marketCap": "3804638226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9690,11 +9690,11 @@
   {
     "symbol": "CXW",
     "name": "CoreCivic Inc. Common Stock",
-    "lastsale": "$23.05",
-    "netchange": "0.34",
-    "pctchange": "1.497%",
-    "volume": "1493016",
-    "marketCap": "2541735302.00",
+    "lastsale": "$22.94",
+    "netchange": "-0.11",
+    "pctchange": "-0.477%",
+    "volume": "1572794",
+    "marketCap": "2529605545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9704,11 +9704,11 @@
   {
     "symbol": "CYD",
     "name": "China Yuchai International Limited Common Stock",
-    "lastsale": "$10.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23882",
-    "marketCap": "424109050.00",
+    "lastsale": "$11.96",
+    "netchange": "1.58",
+    "pctchange": "15.222%",
+    "volume": "199302",
+    "marketCap": "488665148.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -9718,11 +9718,11 @@
   {
     "symbol": "CYH",
     "name": "Community Health Systems Inc. Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "0.05",
-    "pctchange": "1.661%",
-    "volume": "1607243",
-    "marketCap": "425181057.00",
+    "lastsale": "$3.30",
+    "netchange": "0.24",
+    "pctchange": "7.843%",
+    "volume": "2208179",
+    "marketCap": "458528591.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Hospital/Nursing Management",
@@ -9732,11 +9732,11 @@
   {
     "symbol": "D",
     "name": "Dominion Energy Inc. Common Stock",
-    "lastsale": "$55.28",
-    "netchange": "0.22",
-    "pctchange": "0.40%",
-    "volume": "4655473",
-    "marketCap": "46435732125.00",
+    "lastsale": "$55.91",
+    "netchange": "0.63",
+    "pctchange": "1.14%",
+    "volume": "5751581",
+    "marketCap": "46964938190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9746,11 +9746,11 @@
   {
     "symbol": "DAC",
     "name": "Danaos Corporation Common Stock",
-    "lastsale": "$77.46",
-    "netchange": "-0.49",
-    "pctchange": "-0.629%",
-    "volume": "153146",
-    "marketCap": "1504172192.00",
+    "lastsale": "$77.17",
+    "netchange": "-0.29",
+    "pctchange": "-0.374%",
+    "volume": "148904",
+    "marketCap": "1498540770.00",
     "country": "Greece",
     "ipoyear": "2006",
     "industry": "Marine Transportation",
@@ -9760,11 +9760,11 @@
   {
     "symbol": "DAL",
     "name": "Delta Air Lines Inc. Common Stock",
-    "lastsale": "$65.82",
-    "netchange": "-0.36",
-    "pctchange": "-0.544%",
-    "volume": "5974501",
-    "marketCap": "42472409966.00",
+    "lastsale": "$68.34",
+    "netchange": "2.52",
+    "pctchange": "3.829%",
+    "volume": "11862702",
+    "marketCap": "44098518643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -9774,11 +9774,11 @@
   {
     "symbol": "DAN",
     "name": "Dana Incorporated Common Stock ",
-    "lastsale": "$12.92",
-    "netchange": "0.06",
-    "pctchange": "0.467%",
-    "volume": "1693061",
-    "marketCap": "1873130321.00",
+    "lastsale": "$13.62",
+    "netchange": "0.70",
+    "pctchange": "5.418%",
+    "volume": "1878939",
+    "marketCap": "1974615710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -9788,11 +9788,11 @@
   {
     "symbol": "DAO",
     "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$7.08",
-    "netchange": "0.64",
-    "pctchange": "9.938%",
-    "volume": "77120",
-    "marketCap": "856114662.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.11",
+    "pctchange": "-1.554%",
+    "volume": "79417",
+    "marketCap": "842813446.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -9802,11 +9802,11 @@
   {
     "symbol": "DAR",
     "name": "Darling Ingredients Inc. Common Stock",
-    "lastsale": "$36.64",
-    "netchange": "-0.46",
-    "pctchange": "-1.24%",
-    "volume": "1355438",
-    "marketCap": "5827527843.00",
+    "lastsale": "$35.43",
+    "netchange": "-1.21",
+    "pctchange": "-3.302%",
+    "volume": "2272014",
+    "marketCap": "5635079462.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Packaged Foods",
@@ -9816,11 +9816,11 @@
   {
     "symbol": "DAVA",
     "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)",
-    "lastsale": "$31.55",
-    "netchange": "0.05",
-    "pctchange": "0.159%",
-    "volume": "165133",
-    "marketCap": "1862441680.00",
+    "lastsale": "$31.39",
+    "netchange": "-0.16",
+    "pctchange": "-0.507%",
+    "volume": "522181",
+    "marketCap": "1852996650.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -9830,11 +9830,11 @@
   {
     "symbol": "DAY",
     "name": "Dayforce Inc. Common Stock",
-    "lastsale": "$69.62",
-    "netchange": "-0.56",
-    "pctchange": "-0.798%",
-    "volume": "1450937",
-    "marketCap": "10979074000.00",
+    "lastsale": "$69.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.043%",
+    "volume": "2383029",
+    "marketCap": "10974343000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -9844,11 +9844,11 @@
   {
     "symbol": "DB",
     "name": "Deutsche Bank AG Common Stock",
-    "lastsale": "$19.08",
-    "netchange": "0.31",
-    "pctchange": "1.652%",
-    "volume": "1048849",
-    "marketCap": "38923200000.00",
+    "lastsale": "$19.62",
+    "netchange": "0.54",
+    "pctchange": "2.83%",
+    "volume": "1706678",
+    "marketCap": "40024800000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9858,11 +9858,11 @@
   {
     "symbol": "DBD",
     "name": "Diebold Nixdorf Incorporated Common stock",
-    "lastsale": "$44.49",
-    "netchange": "1.47",
-    "pctchange": "3.417%",
-    "volume": "80020",
-    "marketCap": "1671786404.00",
+    "lastsale": "$45.90",
+    "netchange": "1.41",
+    "pctchange": "3.169%",
+    "volume": "93822",
+    "marketCap": "1724769520.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -9872,11 +9872,11 @@
   {
     "symbol": "DBI",
     "name": "Designer Brands Inc. Class A Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "-0.16",
-    "pctchange": "-2.721%",
-    "volume": "1100034",
-    "marketCap": "274149161.00",
+    "lastsale": "$5.75",
+    "netchange": "0.03",
+    "pctchange": "0.524%",
+    "volume": "1258417",
+    "marketCap": "275587006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9886,10 +9886,10 @@
   {
     "symbol": "DBL",
     "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28262",
+    "lastsale": "$15.54",
+    "netchange": "-0.04",
+    "pctchange": "-0.257%",
+    "volume": "77210",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -9900,11 +9900,11 @@
   {
     "symbol": "DBRG",
     "name": "DigitalBridge Group Inc.",
-    "lastsale": "$11.28",
-    "netchange": "0.06",
-    "pctchange": "0.535%",
-    "volume": "1531002",
-    "marketCap": "1964843099.00",
+    "lastsale": "$11.82",
+    "netchange": "0.54",
+    "pctchange": "4.787%",
+    "volume": "2079651",
+    "marketCap": "2058904737.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -9914,10 +9914,10 @@
   {
     "symbol": "DBRG^H",
     "name": "DigitalBridge Group Inc. 7.125% Series H ",
-    "lastsale": "$24.15",
-    "netchange": "-0.06",
-    "pctchange": "-0.248%",
-    "volume": "5263",
+    "lastsale": "$24.30",
+    "netchange": "0.15",
+    "pctchange": "0.621%",
+    "volume": "6364",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9928,10 +9928,10 @@
   {
     "symbol": "DBRG^I",
     "name": "DigitalBridge Group Inc. 7.15% Series I ",
-    "lastsale": "$24.32",
-    "netchange": "0.03",
-    "pctchange": "0.124%",
-    "volume": "6504",
+    "lastsale": "$24.46",
+    "netchange": "0.14",
+    "pctchange": "0.576%",
+    "volume": "17877",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9942,10 +9942,10 @@
   {
     "symbol": "DBRG^J",
     "name": "DigitalBridge Group Inc. 7.125% Series J ",
-    "lastsale": "$24.12",
-    "netchange": "-0.19",
-    "pctchange": "-0.782%",
-    "volume": "9151",
+    "lastsale": "$24.36",
+    "netchange": "0.24",
+    "pctchange": "0.995%",
+    "volume": "8022",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9956,11 +9956,11 @@
   {
     "symbol": "DCI",
     "name": "Donaldson Company Inc. Common Stock",
-    "lastsale": "$71.05",
-    "netchange": "0.75",
-    "pctchange": "1.067%",
-    "volume": "654326",
-    "marketCap": "8485113780.00",
+    "lastsale": "$71.75",
+    "netchange": "0.70",
+    "pctchange": "0.985%",
+    "volume": "549355",
+    "marketCap": "8568710960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -9970,11 +9970,11 @@
   {
     "symbol": "DCO",
     "name": "Ducommun Incorporated Common Stock",
-    "lastsale": "$68.54",
-    "netchange": "-0.15",
-    "pctchange": "-0.218%",
-    "volume": "62557",
-    "marketCap": "1012973222.00",
+    "lastsale": "$69.90",
+    "netchange": "1.36",
+    "pctchange": "1.984%",
+    "volume": "101656",
+    "marketCap": "1033073070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -9984,11 +9984,11 @@
   {
     "symbol": "DD",
     "name": "DuPont de Nemours Inc. Common Stock",
-    "lastsale": "$77.47",
-    "netchange": "0.81",
-    "pctchange": "1.057%",
-    "volume": "3241385",
-    "marketCap": "32379005690.00",
+    "lastsale": "$78.46",
+    "netchange": "0.99",
+    "pctchange": "1.278%",
+    "volume": "1858748",
+    "marketCap": "32792781547.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -9998,11 +9998,11 @@
   {
     "symbol": "DDD",
     "name": "3D Systems Corporation Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.965%",
-    "volume": "1898201",
-    "marketCap": "417710117.00",
+    "lastsale": "$3.14",
+    "netchange": "0.06",
+    "pctchange": "1.948%",
+    "volume": "1909667",
+    "marketCap": "425847328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10012,11 +10012,11 @@
   {
     "symbol": "DDL",
     "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)",
-    "lastsale": "$3.37",
-    "netchange": "0.02",
-    "pctchange": "0.597%",
-    "volume": "467927",
-    "marketCap": "609430800.00",
+    "lastsale": "$3.43",
+    "netchange": "0.06",
+    "pctchange": "1.78%",
+    "volume": "531846",
+    "marketCap": "620281200.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -10026,11 +10026,11 @@
   {
     "symbol": "DDS",
     "name": "Dillard's Inc. Common Stock",
-    "lastsale": "$466.98",
-    "netchange": "16.18",
-    "pctchange": "3.589%",
-    "volume": "106823",
-    "marketCap": "7426940981.00",
+    "lastsale": "$483.43",
+    "netchange": "16.45",
+    "pctchange": "3.523%",
+    "volume": "131881",
+    "marketCap": "7688564989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10041,9 +10041,9 @@
     "symbol": "DDT",
     "name": "Dillard's Capital Trust I",
     "lastsale": "$25.72",
-    "netchange": "-0.35",
-    "pctchange": "-1.343%",
-    "volume": "21926",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12887",
     "marketCap": "409055895.00",
     "country": "United States",
     "ipoyear": "",
@@ -10054,11 +10054,11 @@
   {
     "symbol": "DE",
     "name": "Deere & Company Common Stock",
-    "lastsale": "$455.44",
-    "netchange": "16.33",
-    "pctchange": "3.719%",
-    "volume": "2315490",
-    "marketCap": "123686246434.00",
+    "lastsale": "$463.15",
+    "netchange": "7.71",
+    "pctchange": "1.693%",
+    "volume": "1733706",
+    "marketCap": "125780091858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10068,11 +10068,11 @@
   {
     "symbol": "DEA",
     "name": "Easterly Government Properties Inc. Common Stock",
-    "lastsale": "$11.52",
-    "netchange": "0.02",
-    "pctchange": "0.174%",
-    "volume": "832241",
-    "marketCap": "1217305498.00",
+    "lastsale": "$11.65",
+    "netchange": "0.13",
+    "pctchange": "1.128%",
+    "volume": "1225595",
+    "marketCap": "1231042452.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -10082,11 +10082,11 @@
   {
     "symbol": "DEC",
     "name": "Diversified Energy Company plc Ordinary Shares",
-    "lastsale": "$16.27",
-    "netchange": "-0.41",
-    "pctchange": "-2.458%",
-    "volume": "141727",
-    "marketCap": "834584976.00",
+    "lastsale": "$16.34",
+    "netchange": "0.07",
+    "pctchange": "0.43%",
+    "volume": "188358",
+    "marketCap": "838175692.00",
     "country": "",
     "ipoyear": "",
     "industry": "",
@@ -10096,11 +10096,11 @@
   {
     "symbol": "DECK",
     "name": "Deckers Outdoor Corporation Common Stock",
-    "lastsale": "$209.91",
-    "netchange": "1.69",
-    "pctchange": "0.812%",
-    "volume": "1313226",
-    "marketCap": "31889944501.00",
+    "lastsale": "$214.11",
+    "netchange": "4.20",
+    "pctchange": "2.001%",
+    "volume": "1841449",
+    "marketCap": "32528016851.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -10110,11 +10110,11 @@
   {
     "symbol": "DEI",
     "name": "Douglas Emmett Inc. Common Stock",
-    "lastsale": "$17.50",
-    "netchange": "0.27",
-    "pctchange": "1.567%",
-    "volume": "1828245",
-    "marketCap": "2930117033.00",
+    "lastsale": "$17.67",
+    "netchange": "0.17",
+    "pctchange": "0.971%",
+    "volume": "1291743",
+    "marketCap": "2958581027.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Real Estate Investment Trusts",
@@ -10124,11 +10124,11 @@
   {
     "symbol": "DELL",
     "name": "Dell Technologies Inc. Class C Common Stock ",
-    "lastsale": "$109.64",
-    "netchange": "-0.47",
-    "pctchange": "-0.427%",
-    "volume": "6332285",
-    "marketCap": "76798341316.00",
+    "lastsale": "$111.55",
+    "netchange": "1.91",
+    "pctchange": "1.742%",
+    "volume": "8537762",
+    "marketCap": "78136218294.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -10138,11 +10138,11 @@
   {
     "symbol": "DEO",
     "name": "Diageo plc Common Stock",
-    "lastsale": "$118.79",
-    "netchange": "1.42",
-    "pctchange": "1.21%",
-    "volume": "895610",
-    "marketCap": "66081605828.00",
+    "lastsale": "$119.73",
+    "netchange": "0.94",
+    "pctchange": "0.791%",
+    "volume": "1075437",
+    "marketCap": "66604517769.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -10152,11 +10152,11 @@
   {
     "symbol": "DESP",
     "name": "Despegar.com Corp. Ordinary Shares",
-    "lastsale": "$19.18",
+    "lastsale": "$19.22",
     "netchange": "0.04",
     "pctchange": "0.209%",
-    "volume": "934333",
-    "marketCap": "1381999729.00",
+    "volume": "943380",
+    "marketCap": "1384881897.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -10166,11 +10166,11 @@
   {
     "symbol": "DFH",
     "name": "Dream Finders Homes Inc. Class A Common Stock",
-    "lastsale": "$24.13",
-    "netchange": "0.02",
-    "pctchange": "0.083%",
-    "volume": "311290",
-    "marketCap": "2255581502.00",
+    "lastsale": "$24.23",
+    "netchange": "0.10",
+    "pctchange": "0.414%",
+    "volume": "445988",
+    "marketCap": "2264929126.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Homebuilding",
@@ -10180,11 +10180,11 @@
   {
     "symbol": "DFIN",
     "name": "Donnelley Financial Solutions Inc. Common Stock ",
-    "lastsale": "$62.08",
-    "netchange": "-0.11",
-    "pctchange": "-0.177%",
-    "volume": "210796",
-    "marketCap": "1791519353.00",
+    "lastsale": "$65.71",
+    "netchange": "3.63",
+    "pctchange": "5.847%",
+    "volume": "306780",
+    "marketCap": "1896274753.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -10194,10 +10194,10 @@
   {
     "symbol": "DFP",
     "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.39",
-    "netchange": "0.01",
-    "pctchange": "0.049%",
-    "volume": "36968",
+    "lastsale": "$20.42",
+    "netchange": "0.03",
+    "pctchange": "0.147%",
+    "volume": "50575",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10208,11 +10208,11 @@
   {
     "symbol": "DFS",
     "name": "Discover Financial Services Common Stock",
-    "lastsale": "$187.18",
-    "netchange": "2.14",
-    "pctchange": "1.157%",
-    "volume": "1610061",
-    "marketCap": "47024654886.00",
+    "lastsale": "$189.26",
+    "netchange": "2.08",
+    "pctchange": "1.111%",
+    "volume": "1990443",
+    "marketCap": "47547206879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -10222,11 +10222,11 @@
   {
     "symbol": "DG",
     "name": "Dollar General Corporation Common Stock",
-    "lastsale": "$68.44",
-    "netchange": "-0.82",
-    "pctchange": "-1.184%",
-    "volume": "3380859",
-    "marketCap": "15051712855.00",
+    "lastsale": "$71.94",
+    "netchange": "3.50",
+    "pctchange": "5.114%",
+    "volume": "7588135",
+    "marketCap": "15821452700.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Department/Specialty Retail Stores",
@@ -10236,11 +10236,11 @@
   {
     "symbol": "DGX",
     "name": "Quest Diagnostics Incorporated Common Stock",
-    "lastsale": "$151.20",
-    "netchange": "-0.46",
-    "pctchange": "-0.303%",
-    "volume": "760037",
-    "marketCap": "16876215367.00",
+    "lastsale": "$152.65",
+    "netchange": "1.45",
+    "pctchange": "0.959%",
+    "volume": "1126822",
+    "marketCap": "17038057380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10250,10 +10250,10 @@
   {
     "symbol": "DHF",
     "name": "BNY Mellon High Yield Strategies Fund Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "0.01",
-    "pctchange": "0.383%",
-    "volume": "141850",
+    "lastsale": "$2.61",
+    "netchange": "-0.01",
+    "pctchange": "-0.382%",
+    "volume": "184783",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10264,11 +10264,11 @@
   {
     "symbol": "DHI",
     "name": "D.R. Horton Inc. Common Stock",
-    "lastsale": "$147.65",
-    "netchange": "1.05",
-    "pctchange": "0.716%",
-    "volume": "3860231",
-    "marketCap": "47420680514.00",
+    "lastsale": "$143.70",
+    "netchange": "-3.95",
+    "pctchange": "-2.675%",
+    "volume": "6011350",
+    "marketCap": "46152060886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -10278,11 +10278,11 @@
   {
     "symbol": "DHR",
     "name": "Danaher Corporation Common Stock",
-    "lastsale": "$238.36",
-    "netchange": "-3.54",
-    "pctchange": "-1.463%",
-    "volume": "3044767",
-    "marketCap": "172161502609.00",
+    "lastsale": "$244.11",
+    "netchange": "5.75",
+    "pctchange": "2.412%",
+    "volume": "2338096",
+    "marketCap": "176314584670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10292,11 +10292,11 @@
   {
     "symbol": "DHT",
     "name": "DHT Holdings Inc.",
-    "lastsale": "$10.76",
-    "netchange": "-0.14",
-    "pctchange": "-1.284%",
-    "volume": "1610207",
-    "marketCap": "1732355072.00",
+    "lastsale": "$10.31",
+    "netchange": "-0.45",
+    "pctchange": "-4.182%",
+    "volume": "2785675",
+    "marketCap": "1659905278.00",
     "country": "Jersey",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10306,11 +10306,11 @@
   {
     "symbol": "DHX",
     "name": "DHI Group Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.04",
-    "pctchange": "1.794%",
-    "volume": "177960",
-    "marketCap": "109714271.00",
+    "lastsale": "$2.34",
+    "netchange": "0.07",
+    "pctchange": "3.084%",
+    "volume": "78477",
+    "marketCap": "113097531.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -10320,10 +10320,10 @@
   {
     "symbol": "DIAX",
     "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.38",
-    "netchange": "0.08",
-    "pctchange": "0.523%",
-    "volume": "37321",
+    "lastsale": "$15.52",
+    "netchange": "0.14",
+    "pctchange": "0.91%",
+    "volume": "52228",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2014",
@@ -10334,11 +10334,11 @@
   {
     "symbol": "DIN",
     "name": "Dine Brands Global Inc. Common Stock",
-    "lastsale": "$26.64",
-    "netchange": "-0.05",
-    "pctchange": "-0.187%",
-    "volume": "750105",
-    "marketCap": "406166041.00",
+    "lastsale": "$29.10",
+    "netchange": "2.46",
+    "pctchange": "9.234%",
+    "volume": "876414",
+    "marketCap": "443672364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10348,11 +10348,11 @@
   {
     "symbol": "DINO",
     "name": "HF Sinclair Corporation Common Stock",
-    "lastsale": "$36.33",
-    "netchange": "-0.41",
-    "pctchange": "-1.116%",
-    "volume": "2029630",
-    "marketCap": "6835557183.00",
+    "lastsale": "$36.31",
+    "netchange": "-0.02",
+    "pctchange": "-0.055%",
+    "volume": "2085204",
+    "marketCap": "6831794146.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Natural Gas Distribution",
@@ -10362,11 +10362,11 @@
   {
     "symbol": "DIS",
     "name": "Walt Disney Company (The) Common Stock",
-    "lastsale": "$107.02",
-    "netchange": "0.56",
-    "pctchange": "0.526%",
-    "volume": "7103680",
-    "marketCap": "193806724528.00",
+    "lastsale": "$108.70",
+    "netchange": "1.68",
+    "pctchange": "1.57%",
+    "volume": "8634676",
+    "marketCap": "196849102562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10376,11 +10376,11 @@
   {
     "symbol": "DK",
     "name": "Delek US Holdings Inc. Common Stock",
-    "lastsale": "$19.81",
-    "netchange": "-0.21",
-    "pctchange": "-1.049%",
-    "volume": "799034",
-    "marketCap": "1251896219.00",
+    "lastsale": "$19.30",
+    "netchange": "-0.51",
+    "pctchange": "-2.574%",
+    "volume": "1078332",
+    "marketCap": "1219666685.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Integrated oil Companies",
@@ -10390,11 +10390,11 @@
   {
     "symbol": "DKL",
     "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$45.32",
-    "netchange": "0.32",
-    "pctchange": "0.711%",
-    "volume": "102273",
-    "marketCap": "2332469212.00",
+    "lastsale": "$45.20",
+    "netchange": "-0.12",
+    "pctchange": "-0.265%",
+    "volume": "136608",
+    "marketCap": "2326293213.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -10404,11 +10404,11 @@
   {
     "symbol": "DKS",
     "name": "Dick's Sporting Goods Inc Common Stock",
-    "lastsale": "$228.03",
-    "netchange": "0.90",
-    "pctchange": "0.396%",
-    "volume": "1054587",
-    "marketCap": "18578655090.00",
+    "lastsale": "$234.49",
+    "netchange": "6.46",
+    "pctchange": "2.833%",
+    "volume": "917514",
+    "marketCap": "19104981064.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -10418,11 +10418,11 @@
   {
     "symbol": "DLB",
     "name": "Dolby Laboratories Common Stock",
-    "lastsale": "$81.27",
-    "netchange": "0.28",
-    "pctchange": "0.346%",
-    "volume": "531260",
-    "marketCap": "7756068197.00",
+    "lastsale": "$81.48",
+    "netchange": "0.21",
+    "pctchange": "0.258%",
+    "volume": "421060",
+    "marketCap": "7776109717.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Multi-Sector Companies",
@@ -10432,11 +10432,11 @@
   {
     "symbol": "DLNG",
     "name": "Dynagas LNG Partners LP Common Units",
-    "lastsale": "$5.10",
-    "netchange": "0.10",
-    "pctchange": "2.00%",
-    "volume": "147832",
-    "marketCap": "187872642.00",
+    "lastsale": "$5.12",
+    "netchange": "0.02",
+    "pctchange": "0.392%",
+    "volume": "120255",
+    "marketCap": "188609398.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10446,10 +10446,10 @@
   {
     "symbol": "DLNG^A",
     "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units",
-    "lastsale": "$25.31",
-    "netchange": "-0.28",
-    "pctchange": "-1.094%",
-    "volume": "14122",
+    "lastsale": "$25.44",
+    "netchange": "0.13",
+    "pctchange": "0.514%",
+    "volume": "6437",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10460,10 +10460,10 @@
   {
     "symbol": "DLNG^B",
     "name": "Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Uni",
-    "lastsale": "$25.83",
-    "netchange": "-0.1044",
-    "pctchange": "-0.403%",
-    "volume": "7116",
+    "lastsale": "$25.90",
+    "netchange": "0.07",
+    "pctchange": "0.271%",
+    "volume": "4321",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10474,11 +10474,11 @@
   {
     "symbol": "DLR",
     "name": "Digital Realty Trust Inc. Common Stock",
-    "lastsale": "$178.43",
-    "netchange": "-1.67",
-    "pctchange": "-0.927%",
-    "volume": "1639414",
-    "marketCap": "59187480289.00",
+    "lastsale": "$183.56",
+    "netchange": "5.13",
+    "pctchange": "2.875%",
+    "volume": "1925733",
+    "marketCap": "60889165957.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -10488,10 +10488,10 @@
   {
     "symbol": "DLR^J",
     "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.86",
-    "netchange": "0.05",
-    "pctchange": "0.229%",
-    "volume": "16125",
+    "lastsale": "$22.19",
+    "netchange": "0.33",
+    "pctchange": "1.51%",
+    "volume": "13882",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10502,10 +10502,10 @@
   {
     "symbol": "DLR^K",
     "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$23.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.126%",
-    "volume": "12326",
+    "lastsale": "$24.12",
+    "netchange": "0.38",
+    "pctchange": "1.601%",
+    "volume": "26250",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10516,10 +10516,10 @@
   {
     "symbol": "DLR^L",
     "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.32",
-    "netchange": "0.02",
-    "pctchange": "0.094%",
-    "volume": "20433",
+    "lastsale": "$21.88",
+    "netchange": "0.56",
+    "pctchange": "2.627%",
+    "volume": "49503",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10530,11 +10530,11 @@
   {
     "symbol": "DLX",
     "name": "Deluxe Corporation Common Stock",
-    "lastsale": "$22.51",
-    "netchange": "0.15",
-    "pctchange": "0.671%",
-    "volume": "152448",
-    "marketCap": "996568257.00",
+    "lastsale": "$22.85",
+    "netchange": "0.34",
+    "pctchange": "1.51%",
+    "volume": "176477",
+    "marketCap": "1011620821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -10544,11 +10544,11 @@
   {
     "symbol": "DLY",
     "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.86",
-    "netchange": "0.06",
-    "pctchange": "0.38%",
-    "volume": "113470",
-    "marketCap": "760420055.00",
+    "lastsale": "$15.89",
+    "netchange": "0.03",
+    "pctchange": "0.189%",
+    "volume": "138889",
+    "marketCap": "761858428.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -10558,11 +10558,11 @@
   {
     "symbol": "DM",
     "name": "Desktop Metal Inc. Class A Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.24",
-    "pctchange": "-9.877%",
-    "volume": "545477",
-    "marketCap": "73017708.00",
+    "lastsale": "$2.24",
+    "netchange": "0.05",
+    "pctchange": "2.283%",
+    "volume": "370388",
+    "marketCap": "74684779.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -10572,10 +10572,10 @@
   {
     "symbol": "DMA",
     "name": "Destra Multi-Alternative Fund Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "0.06",
-    "pctchange": "0.703%",
-    "volume": "45493",
+    "lastsale": "$8.61",
+    "netchange": "0.02",
+    "pctchange": "0.233%",
+    "volume": "23118",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -10586,10 +10586,10 @@
   {
     "symbol": "DMB",
     "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock",
-    "lastsale": "$10.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35454",
+    "lastsale": "$10.39",
+    "netchange": "-0.05",
+    "pctchange": "-0.479%",
+    "volume": "89924",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10603,7 +10603,7 @@
     "lastsale": "$11.66",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "44092",
+    "volume": "140976",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -10614,11 +10614,11 @@
   {
     "symbol": "DNA",
     "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock",
-    "lastsale": "$10.83",
-    "netchange": "0.63",
-    "pctchange": "6.176%",
-    "volume": "1193555",
-    "marketCap": "622496541.00",
+    "lastsale": "$11.58",
+    "netchange": "0.75",
+    "pctchange": "6.925%",
+    "volume": "1505369",
+    "marketCap": "665605720.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10628,11 +10628,11 @@
   {
     "symbol": "DNB",
     "name": "Dun & Bradstreet Holdings Inc. Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "0.04",
-    "pctchange": "0.354%",
-    "volume": "2066988",
-    "marketCap": "5002483235.00",
+    "lastsale": "$11.44",
+    "netchange": "0.11",
+    "pctchange": "0.971%",
+    "volume": "2167287",
+    "marketCap": "5051051034.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10642,11 +10642,11 @@
   {
     "symbol": "DNOW",
     "name": "DNOW Inc. Common Stock",
-    "lastsale": "$13.72",
-    "netchange": "0.15",
-    "pctchange": "1.105%",
-    "volume": "4550108",
-    "marketCap": "1452209247.00",
+    "lastsale": "$13.96",
+    "netchange": "0.24",
+    "pctchange": "1.749%",
+    "volume": "675561",
+    "marketCap": "1477612324.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -10656,10 +10656,10 @@
   {
     "symbol": "DNP",
     "name": "DNP Select Income Fund Inc. Common Stock",
-    "lastsale": "$9.39",
-    "netchange": "0.01",
-    "pctchange": "0.107%",
-    "volume": "565889",
+    "lastsale": "$9.47",
+    "netchange": "0.08",
+    "pctchange": "0.852%",
+    "volume": "772799",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -10670,11 +10670,11 @@
   {
     "symbol": "DOC",
     "name": "Healthpeak Properties Inc. Common Stock",
-    "lastsale": "$20.78",
-    "netchange": "0.08",
-    "pctchange": "0.386%",
-    "volume": "3246712",
-    "marketCap": "14534425104.00",
+    "lastsale": "$21.12",
+    "netchange": "0.34",
+    "pctchange": "1.636%",
+    "volume": "3131213",
+    "marketCap": "14772235716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -10684,11 +10684,11 @@
   {
     "symbol": "DOCN",
     "name": "DigitalOcean Holdings Inc. Common Stock",
-    "lastsale": "$36.13",
-    "netchange": "0.86",
-    "pctchange": "2.438%",
-    "volume": "1008922",
-    "marketCap": "3334158993.00",
+    "lastsale": "$37.26",
+    "netchange": "1.13",
+    "pctchange": "3.128%",
+    "volume": "952851",
+    "marketCap": "3438437976.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -10698,11 +10698,11 @@
   {
     "symbol": "DOCS",
     "name": "Doximity Inc. Class A Common Stock",
-    "lastsale": "$53.72",
-    "netchange": "0.51",
-    "pctchange": "0.958%",
-    "volume": "789164",
-    "marketCap": "10029081401.00",
+    "lastsale": "$55.52",
+    "netchange": "1.80",
+    "pctchange": "3.351%",
+    "volume": "1060401",
+    "marketCap": "10365126571.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -10712,11 +10712,11 @@
   {
     "symbol": "DOLE",
     "name": "Dole plc Ordinary Shares",
-    "lastsale": "$13.23",
-    "netchange": "0.26",
-    "pctchange": "2.005%",
-    "volume": "826055",
-    "marketCap": "1255913038.00",
+    "lastsale": "$13.43",
+    "netchange": "0.20",
+    "pctchange": "1.512%",
+    "volume": "695794",
+    "marketCap": "1274898874.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -10726,11 +10726,11 @@
   {
     "symbol": "DOUG",
     "name": "Douglas Elliman Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "880369",
-    "marketCap": "159608914.00",
+    "lastsale": "$1.82",
+    "netchange": "0.03",
+    "pctchange": "1.676%",
+    "volume": "633375",
+    "marketCap": "162283924.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -10740,11 +10740,11 @@
   {
     "symbol": "DOV",
     "name": "Dover Corporation Common Stock",
-    "lastsale": "$195.08",
-    "netchange": "0.60",
-    "pctchange": "0.309%",
-    "volume": "799294",
-    "marketCap": "26763408727.00",
+    "lastsale": "$198.41",
+    "netchange": "3.33",
+    "pctchange": "1.707%",
+    "volume": "1017078",
+    "marketCap": "27220257974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10754,11 +10754,11 @@
   {
     "symbol": "DOW",
     "name": "Dow Inc. Common Stock ",
-    "lastsale": "$41.04",
-    "netchange": "0.17",
-    "pctchange": "0.416%",
-    "volume": "6178913",
-    "marketCap": "28731762958.00",
+    "lastsale": "$41.58",
+    "netchange": "0.54",
+    "pctchange": "1.316%",
+    "volume": "5581269",
+    "marketCap": "29109812470.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Chemicals",
@@ -10768,10 +10768,10 @@
   {
     "symbol": "DPG",
     "name": "Duff & Phelps Utility and Infrastructure Fund Inc.",
-    "lastsale": "$11.94",
-    "netchange": "0.14",
-    "pctchange": "1.186%",
-    "volume": "85561",
+    "lastsale": "$12.05",
+    "netchange": "0.11",
+    "pctchange": "0.921%",
+    "volume": "138294",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -10782,11 +10782,11 @@
   {
     "symbol": "DQ",
     "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares",
-    "lastsale": "$19.07",
-    "netchange": "0.19",
-    "pctchange": "1.006%",
-    "volume": "758443",
-    "marketCap": "1258762091.00",
+    "lastsale": "$18.19",
+    "netchange": "-0.88",
+    "pctchange": "-4.615%",
+    "volume": "1008802",
+    "marketCap": "1200675534.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -10796,11 +10796,11 @@
   {
     "symbol": "DRD",
     "name": "DRDGOLD Limited American Depositary Shares",
-    "lastsale": "$9.30",
-    "netchange": "0.04",
-    "pctchange": "0.432%",
-    "volume": "149034",
-    "marketCap": "804067500.00",
+    "lastsale": "$9.57",
+    "netchange": "0.27",
+    "pctchange": "2.903%",
+    "volume": "229200",
+    "marketCap": "827411395.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10810,11 +10810,11 @@
   {
     "symbol": "DRH",
     "name": "Diamondrock Hospitality Company Common Stock",
-    "lastsale": "$8.92",
-    "netchange": "-0.07",
-    "pctchange": "-0.779%",
-    "volume": "1073679",
-    "marketCap": "1851722513.00",
+    "lastsale": "$8.98",
+    "netchange": "0.06",
+    "pctchange": "0.673%",
+    "volume": "1846737",
+    "marketCap": "1864178046.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -10824,10 +10824,10 @@
   {
     "symbol": "DRH^A",
     "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.37",
-    "netchange": "-0.19",
-    "pctchange": "-0.743%",
-    "volume": "15679",
+    "lastsale": "$25.29",
+    "netchange": "-0.08",
+    "pctchange": "-0.315%",
+    "volume": "15056",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10838,11 +10838,11 @@
   {
     "symbol": "DRI",
     "name": "Darden Restaurants Inc. Common Stock",
-    "lastsale": "$181.75",
-    "netchange": "0.69",
-    "pctchange": "0.381%",
-    "volume": "931685",
-    "marketCap": "21291428356.00",
+    "lastsale": "$186.49",
+    "netchange": "4.74",
+    "pctchange": "2.608%",
+    "volume": "1839165",
+    "marketCap": "21846704121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10852,11 +10852,11 @@
   {
     "symbol": "DSL",
     "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests",
-    "lastsale": "$12.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "315360",
-    "marketCap": "1279040223.00",
+    "lastsale": "$12.62",
+    "netchange": "0.08",
+    "pctchange": "0.638%",
+    "volume": "254186",
+    "marketCap": "1287199969.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -10866,10 +10866,10 @@
   {
     "symbol": "DSM",
     "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "48836",
+    "lastsale": "$5.88",
+    "netchange": "0.02",
+    "pctchange": "0.341%",
+    "volume": "84838",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -10880,10 +10880,10 @@
   {
     "symbol": "DSU",
     "name": "Blackrock Debt Strategies Fund Inc. Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "0.01",
-    "pctchange": "0.094%",
-    "volume": "927854",
+    "lastsale": "$10.73",
+    "netchange": "0.03",
+    "pctchange": "0.28%",
+    "volume": "310200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10894,11 +10894,11 @@
   {
     "symbol": "DSX",
     "name": "Diana Shipping inc. common stock",
-    "lastsale": "$1.85",
-    "netchange": "0.02",
-    "pctchange": "1.093%",
-    "volume": "261325",
-    "marketCap": "221931396.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.04",
+    "pctchange": "-2.162%",
+    "volume": "301296",
+    "marketCap": "217132880.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10908,10 +10908,10 @@
   {
     "symbol": "DSX^B",
     "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)",
-    "lastsale": "$26.4447",
-    "netchange": "0.1147",
-    "pctchange": "0.436%",
-    "volume": "1270",
+    "lastsale": "$26.57",
+    "netchange": "0.1253",
+    "pctchange": "0.474%",
+    "volume": "2105",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10922,11 +10922,11 @@
   {
     "symbol": "DT",
     "name": "Dynatrace Inc. Common Stock",
-    "lastsale": "$51.30",
-    "netchange": "0.24",
-    "pctchange": "0.47%",
-    "volume": "3070671",
-    "marketCap": "15312230277.00",
+    "lastsale": "$53.22",
+    "netchange": "1.92",
+    "pctchange": "3.743%",
+    "volume": "4424628",
+    "marketCap": "15885319598.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -10936,11 +10936,11 @@
   {
     "symbol": "DTB",
     "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080",
-    "lastsale": "$18.44",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "20148",
-    "marketCap": "3818934806.00",
+    "lastsale": "$18.78",
+    "netchange": "0.34",
+    "pctchange": "1.844%",
+    "volume": "29351",
+    "marketCap": "3889349005.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -10950,11 +10950,11 @@
   {
     "symbol": "DTC",
     "name": "Solo Brands Inc. Class A Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "152037",
-    "marketCap": "96255191.00",
+    "lastsale": "$1.07",
+    "netchange": "0.02",
+    "pctchange": "1.905%",
+    "volume": "216852",
+    "marketCap": "98088623.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -10964,11 +10964,11 @@
   {
     "symbol": "DTE",
     "name": "DTE Energy Company Common Stock",
-    "lastsale": "$123.66",
-    "netchange": "0.67",
-    "pctchange": "0.545%",
-    "volume": "697184",
-    "marketCap": "25610058465.00",
+    "lastsale": "$123.89",
+    "netchange": "0.23",
+    "pctchange": "0.186%",
+    "volume": "1209348",
+    "marketCap": "25657691600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -10978,11 +10978,11 @@
   {
     "symbol": "DTF",
     "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.01",
-    "pctchange": "0.089%",
-    "volume": "43285",
-    "marketCap": "78871742.00",
+    "lastsale": "$11.25",
+    "netchange": "0.03",
+    "pctchange": "0.267%",
+    "volume": "2365",
+    "marketCap": "79082629.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Managers",
@@ -10992,11 +10992,11 @@
   {
     "symbol": "DTG",
     "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures",
-    "lastsale": "$18.70",
-    "netchange": "0.06",
-    "pctchange": "0.322%",
-    "volume": "25369",
-    "marketCap": "3872780958.00",
+    "lastsale": "$19.01",
+    "netchange": "0.31",
+    "pctchange": "1.658%",
+    "volume": "35930",
+    "marketCap": "3936982140.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -11006,11 +11006,11 @@
   {
     "symbol": "DTM",
     "name": "DT Midstream Inc. Common Stock ",
-    "lastsale": "$112.48",
-    "netchange": "0.21",
-    "pctchange": "0.187%",
-    "volume": "707207",
-    "marketCap": "10928123077.00",
+    "lastsale": "$113.75",
+    "netchange": "1.27",
+    "pctchange": "1.129%",
+    "volume": "690812",
+    "marketCap": "11051511380.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -11020,11 +11020,11 @@
   {
     "symbol": "DTW",
     "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077",
-    "lastsale": "$22.26",
-    "netchange": "-0.14",
-    "pctchange": "-0.625%",
-    "volume": "22467",
-    "marketCap": "4610059044.00",
+    "lastsale": "$22.87",
+    "netchange": "0.61",
+    "pctchange": "2.74%",
+    "volume": "48969",
+    "marketCap": "4736390402.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -11034,11 +11034,11 @@
   {
     "symbol": "DUK",
     "name": "Duke Energy Corporation (Holding Company) Common Stock",
-    "lastsale": "$109.26",
-    "netchange": "0.20",
-    "pctchange": "0.183%",
-    "volume": "2928361",
-    "marketCap": "84401427570.00",
+    "lastsale": "$110.77",
+    "netchange": "1.51",
+    "pctchange": "1.382%",
+    "volume": "3144063",
+    "marketCap": "85567876002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11048,10 +11048,10 @@
   {
     "symbol": "DUK^A",
     "name": "Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.84",
-    "netchange": "-0.05",
-    "pctchange": "-0.201%",
-    "volume": "71425",
+    "lastsale": "$25.04",
+    "netchange": "0.20",
+    "pctchange": "0.805%",
+    "volume": "76941",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11062,11 +11062,11 @@
   {
     "symbol": "DUKB",
     "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078",
-    "lastsale": "$24.01",
-    "netchange": "0.08",
-    "pctchange": "0.334%",
-    "volume": "31984",
-    "marketCap": "18547302544.00",
+    "lastsale": "$24.25",
+    "netchange": "0.24",
+    "pctchange": "1.00%",
+    "volume": "26464",
+    "marketCap": "18732698321.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -11076,11 +11076,11 @@
   {
     "symbol": "DV",
     "name": "DoubleVerify Holdings Inc. Common Stock",
-    "lastsale": "$19.47",
-    "netchange": "0.08",
-    "pctchange": "0.413%",
-    "volume": "1198703",
-    "marketCap": "3293642725.00",
+    "lastsale": "$19.93",
+    "netchange": "0.46",
+    "pctchange": "2.363%",
+    "volume": "1519030",
+    "marketCap": "3371458629.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -11090,11 +11090,11 @@
   {
     "symbol": "DVA",
     "name": "DaVita Inc. Common Stock",
-    "lastsale": "$166.24",
-    "netchange": "1.39",
-    "pctchange": "0.843%",
-    "volume": "429778",
-    "marketCap": "13631680000.00",
+    "lastsale": "$169.97",
+    "netchange": "3.73",
+    "pctchange": "2.244%",
+    "volume": "494980",
+    "marketCap": "13937540000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -11104,11 +11104,11 @@
   {
     "symbol": "DVN",
     "name": "Devon Energy Corporation Common Stock",
-    "lastsale": "$37.95",
-    "netchange": "-0.47",
-    "pctchange": "-1.223%",
-    "volume": "9342357",
-    "marketCap": "24929355000.00",
+    "lastsale": "$36.73",
+    "netchange": "-1.22",
+    "pctchange": "-3.215%",
+    "volume": "13086871",
+    "marketCap": "24127937000.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Oil & Gas Production",
@@ -11118,11 +11118,11 @@
   {
     "symbol": "DX",
     "name": "Dynex Capital Inc. Common Stock",
-    "lastsale": "$12.75",
-    "netchange": "0.12",
-    "pctchange": "0.95%",
-    "volume": "1851822",
-    "marketCap": "1011119931.00",
+    "lastsale": "$12.84",
+    "netchange": "0.09",
+    "pctchange": "0.706%",
+    "volume": "2718930",
+    "marketCap": "1018257248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11132,10 +11132,10 @@
   {
     "symbol": "DX^C",
     "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.17",
-    "netchange": "-0.001",
-    "pctchange": "-0.004%",
-    "volume": "3699",
+    "lastsale": "$25.1997",
+    "netchange": "0.0297",
+    "pctchange": "0.118%",
+    "volume": "7169",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11146,11 +11146,11 @@
   {
     "symbol": "DXC",
     "name": "DXC Technology Company Common Stock ",
-    "lastsale": "$20.48",
-    "netchange": "-0.15",
-    "pctchange": "-0.727%",
-    "volume": "420815",
-    "marketCap": "3707381494.00",
+    "lastsale": "$20.87",
+    "netchange": "0.39",
+    "pctchange": "1.904%",
+    "volume": "541926",
+    "marketCap": "3777981044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -11160,10 +11160,10 @@
   {
     "symbol": "DXYZ",
     "name": "Destiny Tech100 Inc. Common Stock",
-    "lastsale": "$56.54",
-    "netchange": "-0.84",
-    "pctchange": "-1.464%",
-    "volume": "1107455",
+    "lastsale": "$61.28",
+    "netchange": "4.74",
+    "pctchange": "8.383%",
+    "volume": "1958137",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11174,11 +11174,11 @@
   {
     "symbol": "DY",
     "name": "Dycom Industries Inc. Common Stock",
-    "lastsale": "$190.54",
-    "netchange": "0.61",
-    "pctchange": "0.321%",
-    "volume": "408348",
-    "marketCap": "5559169317.00",
+    "lastsale": "$194.74",
+    "netchange": "4.20",
+    "pctchange": "2.204%",
+    "volume": "422389",
+    "marketCap": "5681707950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -11188,11 +11188,11 @@
   {
     "symbol": "E",
     "name": "ENI S.p.A. Common Stock",
-    "lastsale": "$28.95",
-    "netchange": "0.20",
-    "pctchange": "0.696%",
-    "volume": "208396",
-    "marketCap": "48866701016.00",
+    "lastsale": "$28.59",
+    "netchange": "-0.36",
+    "pctchange": "-1.244%",
+    "volume": "433490",
+    "marketCap": "48259032195.00",
     "country": "Italy",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11202,11 +11202,11 @@
   {
     "symbol": "EAF",
     "name": "GrafTech International Ltd. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "0.15",
-    "pctchange": "8.982%",
-    "volume": "2026238",
-    "marketCap": "468044171.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.05",
+    "pctchange": "-2.747%",
+    "volume": "1114606",
+    "marketCap": "455185815.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -11216,11 +11216,11 @@
   {
     "symbol": "EAI",
     "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066",
-    "lastsale": "$21.50",
-    "netchange": "0.03",
-    "pctchange": "0.14%",
-    "volume": "23235",
-    "marketCap": "4609772301.00",
+    "lastsale": "$21.79",
+    "netchange": "0.29",
+    "pctchange": "1.349%",
+    "volume": "19229",
+    "marketCap": "4671950625.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11230,11 +11230,11 @@
   {
     "symbol": "EARN",
     "name": "Ellington Credit Company Common Shares of Beneficial Interest",
-    "lastsale": "$6.62",
-    "netchange": "0.03",
-    "pctchange": "0.455%",
-    "volume": "460018",
-    "marketCap": "190658284.00",
+    "lastsale": "$6.72",
+    "netchange": "0.10",
+    "pctchange": "1.511%",
+    "volume": "635503",
+    "marketCap": "193538318.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -11244,11 +11244,11 @@
   {
     "symbol": "EAT",
     "name": "Brinker International Inc. Common Stock",
-    "lastsale": "$144.12",
-    "netchange": "0.58",
-    "pctchange": "0.404%",
-    "volume": "717567",
-    "marketCap": "6402976187.00",
+    "lastsale": "$153.63",
+    "netchange": "9.51",
+    "pctchange": "6.599%",
+    "volume": "1229784",
+    "marketCap": "6825487313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11258,11 +11258,11 @@
   {
     "symbol": "EB",
     "name": "Eventbrite Inc. Class A Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.02",
-    "pctchange": "0.568%",
-    "volume": "551503",
-    "marketCap": "342958312.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.282%",
+    "volume": "640562",
+    "marketCap": "341989503.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -11272,11 +11272,11 @@
   {
     "symbol": "EBF",
     "name": "Ennis Inc. Common Stock",
-    "lastsale": "$20.70",
-    "netchange": "-0.03",
-    "pctchange": "-0.145%",
-    "volume": "128451",
-    "marketCap": "538460882.00",
+    "lastsale": "$21.07",
+    "netchange": "0.37",
+    "pctchange": "1.787%",
+    "volume": "202614",
+    "marketCap": "548085545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -11286,11 +11286,11 @@
   {
     "symbol": "EBR",
     "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$5.79",
-    "netchange": "0.07",
-    "pctchange": "1.224%",
-    "volume": "1452317",
-    "marketCap": "13003264693.00",
+    "lastsale": "$5.87",
+    "netchange": "0.08",
+    "pctchange": "1.382%",
+    "volume": "1144371",
+    "marketCap": "13182929835.00",
     "country": "Brazil",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11300,11 +11300,11 @@
   {
     "symbol": "EBS",
     "name": "Emergent BioSolutions Inc. Common Stock",
-    "lastsale": "$9.88",
-    "netchange": "-0.09",
-    "pctchange": "-0.903%",
-    "volume": "868375",
-    "marketCap": "535339758.00",
+    "lastsale": "$10.22",
+    "netchange": "0.34",
+    "pctchange": "3.441%",
+    "volume": "1077746",
+    "marketCap": "553762381.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11314,11 +11314,11 @@
   {
     "symbol": "EC",
     "name": "Ecopetrol S.A. American Depositary Shares",
-    "lastsale": "$8.45",
-    "netchange": "-0.18",
-    "pctchange": "-2.086%",
-    "volume": "2443030",
-    "marketCap": "17371803511.00",
+    "lastsale": "$8.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.118%",
+    "volume": "2547842",
+    "marketCap": "17351245163.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11328,11 +11328,11 @@
   {
     "symbol": "ECAT",
     "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.66",
-    "netchange": "0.04",
-    "pctchange": "0.241%",
-    "volume": "238929",
-    "marketCap": "1801529100.00",
+    "lastsale": "$16.68",
+    "netchange": "0.02",
+    "pctchange": "0.12%",
+    "volume": "469815",
+    "marketCap": "1803691800.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11343,9 +11343,9 @@
     "symbol": "ECC           ",
     "name": "Eagle Point Credit Company Inc. Common Stock",
     "lastsale": "$8.85",
-    "netchange": "0.01",
-    "pctchange": "0.113%",
-    "volume": "634442",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "622984",
     "marketCap": "536863337.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -11356,10 +11356,10 @@
   {
     "symbol": "ECC^D",
     "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock",
-    "lastsale": "$19.78",
-    "netchange": "-0.07",
-    "pctchange": "-0.353%",
-    "volume": "10903",
+    "lastsale": "$19.91",
+    "netchange": "0.13",
+    "pctchange": "0.657%",
+    "volume": "12873",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11370,11 +11370,11 @@
   {
     "symbol": "ECCC",
     "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031",
-    "lastsale": "$23.10",
-    "netchange": "0.20",
-    "pctchange": "0.873%",
-    "volume": "1541",
-    "marketCap": "1401304304.00",
+    "lastsale": "$23.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.216%",
+    "volume": "6540",
+    "marketCap": "1398271178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11384,11 +11384,11 @@
   {
     "symbol": "ECCF",
     "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029",
-    "lastsale": "$24.92",
-    "netchange": "-0.0946",
-    "pctchange": "-0.378%",
-    "volume": "8553",
-    "marketCap": "27129726874.00",
+    "lastsale": "$25.03",
+    "netchange": "0.11",
+    "pctchange": "0.441%",
+    "volume": "13973",
+    "marketCap": "27249480885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11398,10 +11398,10 @@
   {
     "symbol": "ECCU",
     "name": "Eagle Point Credit Company Inc. 7.75% Notes due 2030",
-    "lastsale": "$25.075",
-    "netchange": "-0.10",
-    "pctchange": "-0.397%",
-    "volume": "8133",
+    "lastsale": "$25.08",
+    "netchange": "0.005",
+    "pctchange": "0.02%",
+    "volume": "19240",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -11412,11 +11412,11 @@
   {
     "symbol": "ECCV",
     "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029",
-    "lastsale": "$22.8033",
-    "netchange": "0.0133",
-    "pctchange": "0.058%",
-    "volume": "4635",
-    "marketCap": "1383305734.00",
+    "lastsale": "$22.8328",
+    "netchange": "0.0295",
+    "pctchange": "0.129%",
+    "volume": "595",
+    "marketCap": "1385095278.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11426,11 +11426,11 @@
   {
     "symbol": "ECCW",
     "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031",
-    "lastsale": "$23.9214",
-    "netchange": "-0.03",
-    "pctchange": "-0.125%",
-    "volume": "503",
-    "marketCap": "1451132502.00",
+    "lastsale": "$23.91",
+    "netchange": "-0.0114",
+    "pctchange": "-0.048%",
+    "volume": "1333",
+    "marketCap": "1450440949.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11440,11 +11440,11 @@
   {
     "symbol": "ECCX",
     "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
-    "lastsale": "$24.6502",
-    "netchange": "0.0102",
-    "pctchange": "0.041%",
-    "volume": "2671",
-    "marketCap": "1495343349.00",
+    "lastsale": "$24.84",
+    "netchange": "0.1898",
+    "pctchange": "0.77%",
+    "volume": "4027",
+    "marketCap": "1506857096.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11454,11 +11454,11 @@
   {
     "symbol": "ECG",
     "name": "Everus Construction Group Inc. Common Stock",
-    "lastsale": "$69.68",
-    "netchange": "3.39",
-    "pctchange": "5.114%",
-    "volume": "1976250",
-    "marketCap": "3551733071.00",
+    "lastsale": "$72.50",
+    "netchange": "2.82",
+    "pctchange": "4.047%",
+    "volume": "325439",
+    "marketCap": "3695474278.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -11468,11 +11468,11 @@
   {
     "symbol": "ECL",
     "name": "Ecolab Inc. Common Stock",
-    "lastsale": "$237.42",
-    "netchange": "-1.73",
-    "pctchange": "-0.723%",
-    "volume": "2312522",
-    "marketCap": "67228278592.00",
+    "lastsale": "$241.07",
+    "netchange": "3.65",
+    "pctchange": "1.537%",
+    "volume": "1267426",
+    "marketCap": "68261819224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -11482,10 +11482,10 @@
   {
     "symbol": "ECO",
     "name": "Okeanis Eco Tankers Corp. Common Stock",
-    "lastsale": "$23.60",
-    "netchange": "-0.26",
-    "pctchange": "-1.09%",
-    "volume": "298500",
+    "lastsale": "$22.61",
+    "netchange": "-0.99",
+    "pctchange": "-4.195%",
+    "volume": "248026",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11496,11 +11496,11 @@
   {
     "symbol": "ECVT",
     "name": "Ecovyst Inc. Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "0.02",
-    "pctchange": "0.254%",
-    "volume": "456269",
-    "marketCap": "918097248.00",
+    "lastsale": "$7.98",
+    "netchange": "0.10",
+    "pctchange": "1.269%",
+    "volume": "781506",
+    "marketCap": "929748228.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -11510,11 +11510,11 @@
   {
     "symbol": "ED",
     "name": "Consolidated Edison Inc. Common Stock",
-    "lastsale": "$93.65",
-    "netchange": "1.43",
-    "pctchange": "1.551%",
-    "volume": "3516798",
-    "marketCap": "32441501594.00",
+    "lastsale": "$93.21",
+    "netchange": "-0.44",
+    "pctchange": "-0.47%",
+    "volume": "2761489",
+    "marketCap": "32289080230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11524,10 +11524,10 @@
   {
     "symbol": "EDD",
     "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.22%",
-    "volume": "471921",
+    "lastsale": "$4.60",
+    "netchange": "0.06",
+    "pctchange": "1.322%",
+    "volume": "237471",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -11538,10 +11538,10 @@
   {
     "symbol": "EDF",
     "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.005",
-    "netchange": "-0.03",
-    "pctchange": "-0.596%",
-    "volume": "119279",
+    "lastsale": "$4.99",
+    "netchange": "-0.015",
+    "pctchange": "-0.30%",
+    "volume": "173290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -11552,11 +11552,11 @@
   {
     "symbol": "EDN",
     "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares",
-    "lastsale": "$32.98",
-    "netchange": "-0.35",
-    "pctchange": "-1.05%",
-    "volume": "317594",
-    "marketCap": "1494744460.00",
+    "lastsale": "$36.08",
+    "netchange": "3.10",
+    "pctchange": "9.40%",
+    "volume": "594630",
+    "marketCap": "1635245000.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -11566,11 +11566,11 @@
   {
     "symbol": "EDR",
     "name": "Endeavor Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$31.03",
-    "netchange": "0.55",
-    "pctchange": "1.804%",
-    "volume": "8369322",
-    "marketCap": "21229500594.00",
+    "lastsale": "$30.20",
+    "netchange": "-0.83",
+    "pctchange": "-2.675%",
+    "volume": "5680704",
+    "marketCap": "20661647372.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -11580,11 +11580,11 @@
   {
     "symbol": "EDU",
     "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)",
-    "lastsale": "$60.84",
-    "netchange": "1.64",
-    "pctchange": "2.77%",
-    "volume": "1512584",
-    "marketCap": "9949094200.00",
+    "lastsale": "$46.71",
+    "netchange": "-14.13",
+    "pctchange": "-23.225%",
+    "volume": "12321819",
+    "marketCap": "7638431789.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Other Consumer Services",
@@ -11594,11 +11594,11 @@
   {
     "symbol": "EE",
     "name": "Excelerate Energy Inc. Class A Common Stock",
-    "lastsale": "$32.33",
-    "netchange": "0.30",
-    "pctchange": "0.937%",
-    "volume": "158049",
-    "marketCap": "3436177626.00",
+    "lastsale": "$32.38",
+    "netchange": "0.05",
+    "pctchange": "0.155%",
+    "volume": "253441",
+    "marketCap": "3441491851.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil/Gas Transmission",
@@ -11608,10 +11608,10 @@
   {
     "symbol": "EEA",
     "name": "The European Equity Fund Inc. Common Stock",
-    "lastsale": "$8.39",
-    "netchange": "0.0899",
-    "pctchange": "1.083%",
-    "volume": "32079",
+    "lastsale": "$8.5273",
+    "netchange": "0.1373",
+    "pctchange": "1.636%",
+    "volume": "15503",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -11622,11 +11622,11 @@
   {
     "symbol": "EEX",
     "name": "Emerald Holding Inc. Common Stock",
-    "lastsale": "$4.66",
-    "netchange": "-0.02",
-    "pctchange": "-0.427%",
-    "volume": "132633",
-    "marketCap": "945907705.00",
+    "lastsale": "$4.67",
+    "netchange": "0.01",
+    "pctchange": "0.215%",
+    "volume": "141696",
+    "marketCap": "947937550.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -11636,11 +11636,11 @@
   {
     "symbol": "EFC",
     "name": "Ellington Financial Inc. Common Stock ",
-    "lastsale": "$12.55",
-    "netchange": "0.07",
-    "pctchange": "0.561%",
-    "volume": "722441",
-    "marketCap": "1137804787.00",
+    "lastsale": "$12.61",
+    "netchange": "0.06",
+    "pctchange": "0.478%",
+    "volume": "677746",
+    "marketCap": "1143244491.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -11650,10 +11650,10 @@
   {
     "symbol": "EFC^A",
     "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.094",
-    "netchange": "-0.016",
-    "pctchange": "-0.064%",
-    "volume": "4469",
+    "lastsale": "$25.13",
+    "netchange": "0.036",
+    "pctchange": "0.143%",
+    "volume": "16932",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11664,10 +11664,10 @@
   {
     "symbol": "EFC^B",
     "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.87",
-    "netchange": "0.06",
-    "pctchange": "0.263%",
-    "volume": "1882",
+    "lastsale": "$22.97",
+    "netchange": "0.10",
+    "pctchange": "0.437%",
+    "volume": "1799",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11678,10 +11678,10 @@
   {
     "symbol": "EFC^C",
     "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.275",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "89",
+    "lastsale": "$25.3999",
+    "netchange": "0.1249",
+    "pctchange": "0.494%",
+    "volume": "1425",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11692,10 +11692,10 @@
   {
     "symbol": "EFC^D",
     "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock",
-    "lastsale": "$23.50",
-    "netchange": "1.00",
-    "pctchange": "4.444%",
-    "volume": "486",
+    "lastsale": "$23.248",
+    "netchange": "-0.252",
+    "pctchange": "-1.072%",
+    "volume": "539",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11706,10 +11706,10 @@
   {
     "symbol": "EFR",
     "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.154%",
-    "volume": "45490",
+    "lastsale": "$13.06",
+    "netchange": "0.10",
+    "pctchange": "0.772%",
+    "volume": "94972",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11720,11 +11720,11 @@
   {
     "symbol": "EFT",
     "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.16",
-    "netchange": "0.02",
-    "pctchange": "0.152%",
-    "volume": "55626",
-    "marketCap": "382829861.00",
+    "lastsale": "$13.42",
+    "netchange": "0.26",
+    "pctchange": "1.976%",
+    "volume": "245257",
+    "marketCap": "390393369.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -11734,11 +11734,11 @@
   {
     "symbol": "EFX",
     "name": "Equifax Inc. Common Stock",
-    "lastsale": "$262.87",
-    "netchange": "-1.37",
-    "pctchange": "-0.518%",
-    "volume": "712062",
-    "marketCap": "32583266183.00",
+    "lastsale": "$272.27",
+    "netchange": "9.40",
+    "pctchange": "3.576%",
+    "volume": "953076",
+    "marketCap": "33748415124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11748,11 +11748,11 @@
   {
     "symbol": "EFXT",
     "name": "Enerflex Ltd Common Shares",
-    "lastsale": "$10.44",
-    "netchange": "0.17",
-    "pctchange": "1.655%",
-    "volume": "292416",
-    "marketCap": "1295027827.00",
+    "lastsale": "$10.47",
+    "netchange": "0.03",
+    "pctchange": "0.287%",
+    "volume": "407014",
+    "marketCap": "1298749171.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -11762,11 +11762,11 @@
   {
     "symbol": "EG",
     "name": "Everest Group Ltd. Common Stock",
-    "lastsale": "$362.17",
-    "netchange": "1.93",
-    "pctchange": "0.536%",
-    "volume": "370655",
-    "marketCap": "15565554129.00",
+    "lastsale": "$364.33",
+    "netchange": "2.16",
+    "pctchange": "0.596%",
+    "volume": "407474",
+    "marketCap": "15658387873.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -11776,10 +11776,10 @@
   {
     "symbol": "EGF",
     "name": "Blackrock Enhanced Government Fund Inc. Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "0.06",
-    "pctchange": "0.625%",
-    "volume": "2459",
+    "lastsale": "$9.71",
+    "netchange": "0.05",
+    "pctchange": "0.518%",
+    "volume": "2103",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -11790,11 +11790,11 @@
   {
     "symbol": "EGY",
     "name": "VAALCO Energy Inc.  Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.44%",
-    "volume": "563942",
-    "marketCap": "469956528.00",
+    "lastsale": "$4.54",
+    "netchange": "0.01",
+    "pctchange": "0.221%",
+    "volume": "698195",
+    "marketCap": "470993960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11805,9 +11805,9 @@
     "symbol": "EHAB",
     "name": "Enhabit Inc. Common Stock",
     "lastsale": "$7.99",
-    "netchange": "0.02",
-    "pctchange": "0.251%",
-    "volume": "217365",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "229094",
     "marketCap": "401770119.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -11818,11 +11818,11 @@
   {
     "symbol": "EHC",
     "name": "Encompass Health Corporation Common Stock",
-    "lastsale": "$94.74",
-    "netchange": "0.33",
-    "pctchange": "0.35%",
-    "volume": "471076",
-    "marketCap": "9545011988.00",
+    "lastsale": "$95.79",
+    "netchange": "1.05",
+    "pctchange": "1.108%",
+    "volume": "490451",
+    "marketCap": "9650799011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -11832,10 +11832,10 @@
   {
     "symbol": "EHI",
     "name": "Western Asset Global High Income Fund Inc Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "0.06",
-    "pctchange": "0.888%",
-    "volume": "61655",
+    "lastsale": "$6.83",
+    "netchange": "0.01",
+    "pctchange": "0.147%",
+    "volume": "84061",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11846,11 +11846,11 @@
   {
     "symbol": "EIC",
     "name": "Eagle Point Income Company Inc. Common Stock",
-    "lastsale": "$15.72",
+    "lastsale": "$15.63",
     "netchange": "-0.09",
-    "pctchange": "-0.569%",
-    "volume": "275899",
-    "marketCap": "140035458.00",
+    "pctchange": "-0.573%",
+    "volume": "289047",
+    "marketCap": "139233728.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -11860,11 +11860,11 @@
   {
     "symbol": "EICA",
     "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026",
-    "lastsale": "$24.03",
-    "netchange": "-0.03",
-    "pctchange": "-0.125%",
-    "volume": "2514",
-    "marketCap": "214061835.00",
+    "lastsale": "$23.99",
+    "netchange": "-0.04",
+    "pctchange": "-0.166%",
+    "volume": "1032",
+    "marketCap": "213705511.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -11874,10 +11874,10 @@
   {
     "symbol": "EICB",
     "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028",
-    "lastsale": "$24.9401",
-    "netchange": "-0.0349",
-    "pctchange": "-0.14%",
-    "volume": "7448",
+    "lastsale": "$24.9667",
+    "netchange": "0.0266",
+    "pctchange": "0.107%",
+    "volume": "12255",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11889,9 +11889,9 @@
     "symbol": "EICC",
     "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029",
     "lastsale": "$25.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.16%",
-    "volume": "25753",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "33639",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11902,11 +11902,11 @@
   {
     "symbol": "EIG",
     "name": "Employers Holdings Inc Common Stock",
-    "lastsale": "$49.81",
-    "netchange": "-0.42",
-    "pctchange": "-0.836%",
-    "volume": "132020",
-    "marketCap": "1231109140.00",
+    "lastsale": "$49.61",
+    "netchange": "-0.20",
+    "pctchange": "-0.402%",
+    "volume": "151902",
+    "marketCap": "1226165919.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -11916,10 +11916,10 @@
   {
     "symbol": "EIIA",
     "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029",
-    "lastsale": "$24.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11080",
+    "lastsale": "$24.9452",
+    "netchange": "0.0452",
+    "pctchange": "0.182%",
+    "volume": "11393",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11930,11 +11930,11 @@
   {
     "symbol": "EIX",
     "name": "Edison International Common Stock",
-    "lastsale": "$62.70",
-    "netchange": "1.54",
-    "pctchange": "2.518%",
-    "volume": "5676573",
-    "marketCap": "24274321866.00",
+    "lastsale": "$62.23",
+    "netchange": "-0.47",
+    "pctchange": "-0.75%",
+    "volume": "5985786",
+    "marketCap": "24092361240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11944,11 +11944,11 @@
   {
     "symbol": "EL",
     "name": "Estee Lauder Companies Inc. (The) Common Stock",
-    "lastsale": "$77.86",
-    "netchange": "-0.21",
-    "pctchange": "-0.269%",
-    "volume": "2948283",
-    "marketCap": "27950029104.00",
+    "lastsale": "$78.82",
+    "netchange": "0.96",
+    "pctchange": "1.233%",
+    "volume": "2944580",
+    "marketCap": "28294648009.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Package Goods/Cosmetics",
@@ -11958,11 +11958,11 @@
   {
     "symbol": "ELAN",
     "name": "Elanco Animal Health Incorporated Common Stock",
-    "lastsale": "$12.02",
-    "netchange": "0.01",
-    "pctchange": "0.083%",
-    "volume": "4214529",
-    "marketCap": "5942120752.00",
+    "lastsale": "$12.04",
+    "netchange": "0.02",
+    "pctchange": "0.166%",
+    "volume": "2660100",
+    "marketCap": "5952007808.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11972,11 +11972,11 @@
   {
     "symbol": "ELC",
     "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066",
-    "lastsale": "$21.51",
-    "netchange": "0.07",
-    "pctchange": "0.326%",
-    "volume": "17643",
-    "marketCap": "4586739744.00",
+    "lastsale": "$21.69",
+    "netchange": "0.18",
+    "pctchange": "0.837%",
+    "volume": "13853",
+    "marketCap": "4625122503.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11986,11 +11986,11 @@
   {
     "symbol": "ELF",
     "name": "e.l.f. Beauty Inc. Common Stock",
-    "lastsale": "$126.95",
-    "netchange": "-6.96",
-    "pctchange": "-5.198%",
-    "volume": "1967950",
-    "marketCap": "7151225274.00",
+    "lastsale": "$118.49",
+    "netchange": "-8.46",
+    "pctchange": "-6.664%",
+    "volume": "3637907",
+    "marketCap": "6674664693.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Package Goods/Cosmetics",
@@ -12000,11 +12000,11 @@
   {
     "symbol": "ELME",
     "name": "Elme Communities Common Stock",
-    "lastsale": "$14.82",
-    "netchange": "0.09",
-    "pctchange": "0.611%",
-    "volume": "702456",
-    "marketCap": "1304312320.00",
+    "lastsale": "$14.85",
+    "netchange": "0.03",
+    "pctchange": "0.202%",
+    "volume": "391104",
+    "marketCap": "1306952628.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -12014,11 +12014,11 @@
   {
     "symbol": "ELP",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing one Unit consisting one Common Share and four non-voting Class B Preferred Shares)",
-    "lastsale": "$6.04",
-    "netchange": "0.09",
-    "pctchange": "1.513%",
-    "volume": "175899",
-    "marketCap": "1963524423.00",
+    "lastsale": "$6.14",
+    "netchange": "0.10",
+    "pctchange": "1.656%",
+    "volume": "345924",
+    "marketCap": "1996033106.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -12028,11 +12028,11 @@
   {
     "symbol": "ELPC",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)",
-    "lastsale": "$5.4301",
-    "netchange": "0.1101",
-    "pctchange": "2.07%",
-    "volume": "1587",
-    "marketCap": "1765253968.00",
+    "lastsale": "$5.524",
+    "netchange": "0.0939",
+    "pctchange": "1.729%",
+    "volume": "2600",
+    "marketCap": "1795779621.00",
     "country": "Brazil",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -12042,11 +12042,11 @@
   {
     "symbol": "ELS",
     "name": "Equity Lifestyle Properties Inc. Common Stock",
-    "lastsale": "$66.46",
-    "netchange": "0.26",
-    "pctchange": "0.393%",
-    "volume": "839145",
-    "marketCap": "12697131626.00",
+    "lastsale": "$67.42",
+    "netchange": "0.96",
+    "pctchange": "1.444%",
+    "volume": "862373",
+    "marketCap": "12880538884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12056,11 +12056,11 @@
   {
     "symbol": "ELV",
     "name": "Elevance Health Inc. Common Stock",
-    "lastsale": "$385.29",
-    "netchange": "0.03",
-    "pctchange": "0.008%",
-    "volume": "2696521",
-    "marketCap": "89357541391.00",
+    "lastsale": "$389.22",
+    "netchange": "3.93",
+    "pctchange": "1.02%",
+    "volume": "1999050",
+    "marketCap": "90268998054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -12070,10 +12070,10 @@
   {
     "symbol": "EMD",
     "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.103%",
-    "volume": "170934",
+    "lastsale": "$9.80",
+    "netchange": "0.08",
+    "pctchange": "0.823%",
+    "volume": "324695",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -12084,11 +12084,11 @@
   {
     "symbol": "EME",
     "name": "EMCOR Group Inc. Common Stock",
-    "lastsale": "$506.47",
-    "netchange": "-4.52",
-    "pctchange": "-0.885%",
-    "volume": "375221",
-    "marketCap": "23298662822.00",
+    "lastsale": "$527.16",
+    "netchange": "20.69",
+    "pctchange": "4.085%",
+    "volume": "411722",
+    "marketCap": "24250445422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -12098,10 +12098,10 @@
   {
     "symbol": "EMF",
     "name": "Templeton Emerging Markets Fund Common Stock",
-    "lastsale": "$12.07",
-    "netchange": "0.07",
-    "pctchange": "0.583%",
-    "volume": "51683",
+    "lastsale": "$12.19",
+    "netchange": "0.12",
+    "pctchange": "0.994%",
+    "volume": "37142",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -12112,11 +12112,11 @@
   {
     "symbol": "EMN",
     "name": "Eastman Chemical Company Common Stock",
-    "lastsale": "$93.21",
-    "netchange": "1.47",
-    "pctchange": "1.602%",
-    "volume": "948373",
-    "marketCap": "10804213073.00",
+    "lastsale": "$94.38",
+    "netchange": "1.17",
+    "pctchange": "1.255%",
+    "volume": "974889",
+    "marketCap": "10939830810.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -12126,10 +12126,10 @@
   {
     "symbol": "EMO",
     "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock",
-    "lastsale": "$50.42",
-    "netchange": "0.16",
-    "pctchange": "0.318%",
-    "volume": "42036",
+    "lastsale": "$51.16",
+    "netchange": "0.74",
+    "pctchange": "1.468%",
+    "volume": "68230",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -12140,11 +12140,11 @@
   {
     "symbol": "EMP",
     "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066",
-    "lastsale": "$21.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2849",
-    "marketCap": "4652653904.00",
+    "lastsale": "$21.94",
+    "netchange": "0.24",
+    "pctchange": "1.106%",
+    "volume": "5616",
+    "marketCap": "4704111827.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12154,11 +12154,11 @@
   {
     "symbol": "EMR",
     "name": "Emerson Electric Company Common Stock",
-    "lastsale": "$124.53",
-    "netchange": "1.24",
-    "pctchange": "1.006%",
-    "volume": "4240155",
-    "marketCap": "71007006000.00",
+    "lastsale": "$129.48",
+    "netchange": "4.95",
+    "pctchange": "3.975%",
+    "volume": "4432760",
+    "marketCap": "73829496000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -12168,11 +12168,11 @@
   {
     "symbol": "ENB",
     "name": "Enbridge Inc Common Stock",
-    "lastsale": "$44.51",
-    "netchange": "0.48",
-    "pctchange": "1.09%",
-    "volume": "7092307",
-    "marketCap": "96942780000.00",
+    "lastsale": "$45.31",
+    "netchange": "0.80",
+    "pctchange": "1.797%",
+    "volume": "7520526",
+    "marketCap": "98685180000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12182,11 +12182,11 @@
   {
     "symbol": "ENFN",
     "name": "Enfusion Inc. Class A Common Stock",
-    "lastsale": "$11.07",
-    "netchange": "0.11",
-    "pctchange": "1.004%",
-    "volume": "2457168",
-    "marketCap": "1423279177.00",
+    "lastsale": "$11.11",
+    "netchange": "0.04",
+    "pctchange": "0.361%",
+    "volume": "1098693",
+    "marketCap": "1428422010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -12196,11 +12196,11 @@
   {
     "symbol": "ENFY",
     "name": "Enlightify Inc. Common Stock",
-    "lastsale": "$0.8001",
-    "netchange": "0.0381",
-    "pctchange": "5.00%",
-    "volume": "183588",
-    "marketCap": "11836310.00",
+    "lastsale": "$0.8214",
+    "netchange": "0.0213",
+    "pctchange": "2.662%",
+    "volume": "277131",
+    "marketCap": "12151412.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -12210,11 +12210,11 @@
   {
     "symbol": "ENIC",
     "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)",
-    "lastsale": "$2.89",
-    "netchange": "-0.05",
-    "pctchange": "-1.701%",
-    "volume": "378801",
-    "marketCap": "3997827006.00",
+    "lastsale": "$2.99",
+    "netchange": "0.10",
+    "pctchange": "3.46%",
+    "volume": "982493",
+    "marketCap": "4136160121.00",
     "country": "Chile",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12224,11 +12224,11 @@
   {
     "symbol": "ENJ",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052",
-    "lastsale": "$21.34",
-    "netchange": "0.21",
-    "pctchange": "0.994%",
-    "volume": "2373",
-    "marketCap": "4575467019.00",
+    "lastsale": "$21.39",
+    "netchange": "0.05",
+    "pctchange": "0.234%",
+    "volume": "573",
+    "marketCap": "4586187419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -12238,11 +12238,11 @@
   {
     "symbol": "ENLC",
     "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests",
-    "lastsale": "$15.33",
-    "netchange": "0.03",
-    "pctchange": "0.196%",
-    "volume": "2791566",
-    "marketCap": "7006930332.00",
+    "lastsale": "$15.45",
+    "netchange": "0.12",
+    "pctchange": "0.783%",
+    "volume": "3710305",
+    "marketCap": "7061779101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12252,11 +12252,11 @@
   {
     "symbol": "ENO",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066",
-    "lastsale": "$22.67",
-    "netchange": "0.15",
-    "pctchange": "0.666%",
-    "volume": "4468",
-    "marketCap": "4847545279.00",
+    "lastsale": "$22.80",
+    "netchange": "0.13",
+    "pctchange": "0.573%",
+    "volume": "5417",
+    "marketCap": "4875343289.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Power Generation",
@@ -12266,11 +12266,11 @@
   {
     "symbol": "ENOV",
     "name": "Enovis Corporation Common Stock",
-    "lastsale": "$46.63",
-    "netchange": "1.16",
-    "pctchange": "2.551%",
-    "volume": "541602",
-    "marketCap": "2605472513.00",
+    "lastsale": "$47.99",
+    "netchange": "1.36",
+    "pctchange": "2.917%",
+    "volume": "651058",
+    "marketCap": "2681463133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -12280,11 +12280,11 @@
   {
     "symbol": "ENR",
     "name": "Energizer Holdings Inc. Common Stock",
-    "lastsale": "$35.26",
-    "netchange": "-0.03",
-    "pctchange": "-0.085%",
-    "volume": "407182",
-    "marketCap": "2535856571.00",
+    "lastsale": "$35.10",
+    "netchange": "-0.16",
+    "pctchange": "-0.454%",
+    "volume": "561713",
+    "marketCap": "2524349564.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -12294,11 +12294,11 @@
   {
     "symbol": "ENS",
     "name": "EnerSys Common Stock",
-    "lastsale": "$98.26",
-    "netchange": "3.98",
-    "pctchange": "4.221%",
-    "volume": "334080",
-    "marketCap": "3912728823.00",
+    "lastsale": "$100.69",
+    "netchange": "2.43",
+    "pctchange": "2.473%",
+    "volume": "482553",
+    "marketCap": "4009491810.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -12308,11 +12308,11 @@
   {
     "symbol": "ENVA",
     "name": "Enova International Inc. Common Stock",
-    "lastsale": "$107.62",
-    "netchange": "1.24",
-    "pctchange": "1.166%",
-    "volume": "139597",
-    "marketCap": "2820301773.00",
+    "lastsale": "$109.26",
+    "netchange": "1.64",
+    "pctchange": "1.524%",
+    "volume": "200747",
+    "marketCap": "2863279797.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -12322,11 +12322,11 @@
   {
     "symbol": "ENZ",
     "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)",
-    "lastsale": "$0.655",
-    "netchange": "-0.01",
-    "pctchange": "-1.504%",
-    "volume": "121710",
-    "marketCap": "34219868.00",
+    "lastsale": "$0.6755",
+    "netchange": "0.0205",
+    "pctchange": "3.13%",
+    "volume": "81999",
+    "marketCap": "35290872.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -12336,10 +12336,10 @@
   {
     "symbol": "EOD",
     "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.99",
-    "netchange": "0.03",
-    "pctchange": "0.605%",
-    "volume": "116116",
+    "lastsale": "$5.03",
+    "netchange": "0.04",
+    "pctchange": "0.802%",
+    "volume": "92164",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12350,11 +12350,11 @@
   {
     "symbol": "EOG",
     "name": "EOG Resources Inc. Common Stock",
-    "lastsale": "$136.58",
-    "netchange": "-1.47",
-    "pctchange": "-1.065%",
-    "volume": "2837902",
-    "marketCap": "76819477134.00",
+    "lastsale": "$136.04",
+    "netchange": "-0.54",
+    "pctchange": "-0.395%",
+    "volume": "3706135",
+    "marketCap": "76515753912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12364,10 +12364,10 @@
   {
     "symbol": "EOI",
     "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest",
-    "lastsale": "$20.79",
-    "netchange": "0.20",
-    "pctchange": "0.971%",
-    "volume": "66324",
+    "lastsale": "$20.90",
+    "netchange": "0.11",
+    "pctchange": "0.529%",
+    "volume": "49549",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12378,10 +12378,10 @@
   {
     "symbol": "EOS",
     "name": "Eaton Vance Enhance Equity Income Fund II Common Stock",
-    "lastsale": "$23.90",
-    "netchange": "0.28",
-    "pctchange": "1.185%",
-    "volume": "128345",
+    "lastsale": "$24.02",
+    "netchange": "0.12",
+    "pctchange": "0.502%",
+    "volume": "99356",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2005",
@@ -12392,11 +12392,11 @@
   {
     "symbol": "EOT",
     "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST",
-    "lastsale": "$16.75",
-    "netchange": "0.04",
-    "pctchange": "0.239%",
-    "volume": "23113",
-    "marketCap": "261717427.00",
+    "lastsale": "$16.81",
+    "netchange": "0.06",
+    "pctchange": "0.358%",
+    "volume": "29175",
+    "marketCap": "262654922.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12406,10 +12406,10 @@
   {
     "symbol": "EP^C",
     "name": "El Paso Corporation Preferred Stock",
-    "lastsale": "$48.57",
-    "netchange": "0.02",
-    "pctchange": "0.041%",
-    "volume": "2202",
+    "lastsale": "$49.05",
+    "netchange": "0.48",
+    "pctchange": "0.988%",
+    "volume": "2461",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12420,11 +12420,11 @@
   {
     "symbol": "EPAC",
     "name": "Enerpac Tool Group Corp. Common Stock",
-    "lastsale": "$44.28",
-    "netchange": "0.83",
-    "pctchange": "1.91%",
-    "volume": "228239",
-    "marketCap": "2408841564.00",
+    "lastsale": "$45.32",
+    "netchange": "1.04",
+    "pctchange": "2.349%",
+    "volume": "340737",
+    "marketCap": "2465417789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12434,11 +12434,11 @@
   {
     "symbol": "EPAM",
     "name": "EPAM Systems Inc. Common Stock",
-    "lastsale": "$229.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.004%",
-    "volume": "379969",
-    "marketCap": "12993744497.00",
+    "lastsale": "$237.36",
+    "netchange": "8.28",
+    "pctchange": "3.614%",
+    "volume": "611855",
+    "marketCap": "13463397913.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -12448,11 +12448,11 @@
   {
     "symbol": "EPC",
     "name": "Edgewell Personal Care Company Common Stock",
-    "lastsale": "$33.72",
-    "netchange": "0.53",
-    "pctchange": "1.597%",
-    "volume": "574023",
-    "marketCap": "1642877852.00",
+    "lastsale": "$33.93",
+    "netchange": "0.21",
+    "pctchange": "0.623%",
+    "volume": "516955",
+    "marketCap": "1653109298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -12462,11 +12462,11 @@
   {
     "symbol": "EPD",
     "name": "Enterprise Products Partners L.P. Common Stock",
-    "lastsale": "$33.57",
-    "netchange": "-0.10",
-    "pctchange": "-0.297%",
-    "volume": "3853530",
-    "marketCap": "72765491609.00",
+    "lastsale": "$34.09",
+    "netchange": "0.52",
+    "pctchange": "1.549%",
+    "volume": "5926373",
+    "marketCap": "73892630591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12476,11 +12476,11 @@
   {
     "symbol": "EPR",
     "name": "EPR Properties Common Stock",
-    "lastsale": "$46.85",
-    "netchange": "0.20",
-    "pctchange": "0.429%",
-    "volume": "466882",
-    "marketCap": "3548020634.00",
+    "lastsale": "$47.60",
+    "netchange": "0.75",
+    "pctchange": "1.601%",
+    "volume": "628392",
+    "marketCap": "3604819257.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -12490,10 +12490,10 @@
   {
     "symbol": "EPR^C",
     "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares",
-    "lastsale": "$21.50",
-    "netchange": "-0.0598",
-    "pctchange": "-0.277%",
-    "volume": "35934",
+    "lastsale": "$21.66",
+    "netchange": "0.16",
+    "pctchange": "0.744%",
+    "volume": "46420",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12504,10 +12504,10 @@
   {
     "symbol": "EPR^E",
     "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E",
-    "lastsale": "$28.18",
-    "netchange": "0.29",
-    "pctchange": "1.04%",
-    "volume": "14111",
+    "lastsale": "$28.39",
+    "netchange": "0.21",
+    "pctchange": "0.745%",
+    "volume": "30706",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12518,10 +12518,10 @@
   {
     "symbol": "EPR^G",
     "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares",
-    "lastsale": "$20.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.099%",
-    "volume": "2290",
+    "lastsale": "$20.71",
+    "netchange": "0.53",
+    "pctchange": "2.626%",
+    "volume": "9714",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12532,11 +12532,11 @@
   {
     "symbol": "EPRT",
     "name": "Essential Properties Realty Trust Inc. Common Stock",
-    "lastsale": "$31.70",
-    "netchange": "-0.09",
-    "pctchange": "-0.283%",
-    "volume": "696918",
-    "marketCap": "5558019201.00",
+    "lastsale": "$32.05",
+    "netchange": "0.35",
+    "pctchange": "1.104%",
+    "volume": "644829",
+    "marketCap": "5619385344.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -12546,11 +12546,11 @@
   {
     "symbol": "EQBK",
     "name": "Equity Bancshares Inc. Class A Common Stock",
-    "lastsale": "$43.13",
-    "netchange": "0.13",
-    "pctchange": "0.302%",
-    "volume": "97724",
-    "marketCap": "659438680.00",
+    "lastsale": "$43.76",
+    "netchange": "0.63",
+    "pctchange": "1.461%",
+    "volume": "55539",
+    "marketCap": "669071102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12561,9 +12561,9 @@
     "symbol": "EQC",
     "name": "Equity Commonwealth Common Shares of Beneficial Interest",
     "lastsale": "$1.68",
-    "netchange": "-0.02",
-    "pctchange": "-1.176%",
-    "volume": "1362705",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "872326",
     "marketCap": "180321172.00",
     "country": "United States",
     "ipoyear": "",
@@ -12574,11 +12574,11 @@
   {
     "symbol": "EQH",
     "name": "Equitable Holdings Inc. Common Stock",
-    "lastsale": "$51.68",
-    "netchange": "0.14",
-    "pctchange": "0.272%",
-    "volume": "1567195",
-    "marketCap": "16193277504.00",
+    "lastsale": "$52.83",
+    "netchange": "1.15",
+    "pctchange": "2.225%",
+    "volume": "2732416",
+    "marketCap": "16553615529.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -12588,10 +12588,10 @@
   {
     "symbol": "EQH^A",
     "name": "Equitable Holdings Inc. Depositary Shares",
-    "lastsale": "$20.90",
-    "netchange": "-0.08",
-    "pctchange": "-0.381%",
-    "volume": "42726",
+    "lastsale": "$21.30",
+    "netchange": "0.40",
+    "pctchange": "1.914%",
+    "volume": "62033",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12602,10 +12602,10 @@
   {
     "symbol": "EQH^C",
     "name": "Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$18.03",
-    "netchange": "0.13",
-    "pctchange": "0.726%",
-    "volume": "72341",
+    "lastsale": "$18.48",
+    "netchange": "0.45",
+    "pctchange": "2.496%",
+    "volume": "48150",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12616,11 +12616,11 @@
   {
     "symbol": "EQNR",
     "name": "Equinor ASA",
-    "lastsale": "$24.92",
-    "netchange": "-0.14",
-    "pctchange": "-0.559%",
-    "volume": "3389610",
-    "marketCap": "73382749948.00",
+    "lastsale": "$24.55",
+    "netchange": "-0.37",
+    "pctchange": "-1.485%",
+    "volume": "4256698",
+    "marketCap": "72293198685.00",
     "country": "Norway",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -12630,11 +12630,11 @@
   {
     "symbol": "EQR",
     "name": "Equity Residential Common Shares of Beneficial Interest",
-    "lastsale": "$69.77",
-    "netchange": "-0.48",
-    "pctchange": "-0.683%",
-    "volume": "1346268",
-    "marketCap": "26472794541.00",
+    "lastsale": "$70.13",
+    "netchange": "0.36",
+    "pctchange": "0.516%",
+    "volume": "1437995",
+    "marketCap": "26609389152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12647,7 +12647,7 @@
     "lastsale": "$1.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "16160",
+    "volume": "1919",
     "marketCap": "16982716.00",
     "country": "United States",
     "ipoyear": "",
@@ -12658,11 +12658,11 @@
   {
     "symbol": "EQT",
     "name": "EQT Corporation Common Stock",
-    "lastsale": "$52.96",
-    "netchange": "-0.82",
-    "pctchange": "-1.525%",
-    "volume": "7699460",
-    "marketCap": "31600384640.00",
+    "lastsale": "$53.43",
+    "netchange": "0.47",
+    "pctchange": "0.887%",
+    "volume": "9926857",
+    "marketCap": "31880826120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12672,10 +12672,10 @@
   {
     "symbol": "EQV",
     "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.00",
-    "netchange": "0.02",
-    "pctchange": "0.20%",
-    "volume": "16792",
+    "lastsale": "$9.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "70558",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12686,11 +12686,11 @@
   {
     "symbol": "ERJ",
     "name": "Embraer S.A. Common Stock",
-    "lastsale": "$39.38",
-    "netchange": "-0.35",
-    "pctchange": "-0.881%",
-    "volume": "832522",
-    "marketCap": "7232459995.00",
+    "lastsale": "$41.52",
+    "netchange": "2.14",
+    "pctchange": "5.434%",
+    "volume": "1804889",
+    "marketCap": "7625488547.00",
     "country": "Brazil",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -12700,11 +12700,11 @@
   {
     "symbol": "ERO",
     "name": "Ero Copper Corp. Common Shares",
-    "lastsale": "$14.15",
-    "netchange": "0.25",
-    "pctchange": "1.799%",
-    "volume": "318037",
-    "marketCap": "1460741460.00",
+    "lastsale": "$14.50",
+    "netchange": "0.35",
+    "pctchange": "2.473%",
+    "volume": "577642",
+    "marketCap": "1496872874.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Mining",
@@ -12714,11 +12714,11 @@
   {
     "symbol": "ES",
     "name": "Eversource Energy (D/B/A) Common Stock",
-    "lastsale": "$57.87",
-    "netchange": "-0.25",
-    "pctchange": "-0.43%",
-    "volume": "2137868",
-    "marketCap": "21203688775.00",
+    "lastsale": "$58.23",
+    "netchange": "0.36",
+    "pctchange": "0.622%",
+    "volume": "2048385",
+    "marketCap": "21335593526.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12728,11 +12728,11 @@
   {
     "symbol": "ESAB",
     "name": "ESAB Corporation Common Stock",
-    "lastsale": "$123.91",
-    "netchange": "-0.15",
-    "pctchange": "-0.121%",
-    "volume": "207833",
-    "marketCap": "7490128408.00",
+    "lastsale": "$128.48",
+    "netchange": "4.57",
+    "pctchange": "3.688%",
+    "volume": "194712",
+    "marketCap": "7766376385.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -12742,11 +12742,11 @@
   {
     "symbol": "ESE",
     "name": "ESCO Technologies Inc. Common Stock",
-    "lastsale": "$134.06",
-    "netchange": "0.20",
-    "pctchange": "0.149%",
-    "volume": "73695",
-    "marketCap": "3456801583.00",
+    "lastsale": "$136.05",
+    "netchange": "1.99",
+    "pctchange": "1.484%",
+    "volume": "104620",
+    "marketCap": "3508114690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -12756,11 +12756,11 @@
   {
     "symbol": "ESI",
     "name": "Element Solutions Inc. Common Stock",
-    "lastsale": "$25.95",
-    "netchange": "0.20",
-    "pctchange": "0.777%",
-    "volume": "788038",
-    "marketCap": "6284120326.00",
+    "lastsale": "$26.30",
+    "netchange": "0.35",
+    "pctchange": "1.349%",
+    "volume": "1066225",
+    "marketCap": "6368877248.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -12770,11 +12770,11 @@
   {
     "symbol": "ESNT",
     "name": "Essent Group Ltd. Common Shares",
-    "lastsale": "$57.71",
-    "netchange": "0.22",
-    "pctchange": "0.383%",
-    "volume": "1260784",
-    "marketCap": "6129560136.00",
+    "lastsale": "$57.87",
+    "netchange": "0.16",
+    "pctchange": "0.277%",
+    "volume": "852120",
+    "marketCap": "6146554238.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -12784,11 +12784,11 @@
   {
     "symbol": "ESRT",
     "name": "Empire State Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$9.63",
-    "netchange": "0.03",
-    "pctchange": "0.313%",
-    "volume": "956733",
-    "marketCap": "1605872818.00",
+    "lastsale": "$9.86",
+    "netchange": "0.23",
+    "pctchange": "2.388%",
+    "volume": "1000254",
+    "marketCap": "1644226998.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -12798,11 +12798,11 @@
   {
     "symbol": "ESS",
     "name": "Essex Property Trust Inc. Common Stock",
-    "lastsale": "$283.41",
-    "netchange": "-0.34",
-    "pctchange": "-0.12%",
-    "volume": "364613",
-    "marketCap": "18214047924.00",
+    "lastsale": "$285.24",
+    "netchange": "1.83",
+    "pctchange": "0.646%",
+    "volume": "363541",
+    "marketCap": "18331657421.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -12812,11 +12812,11 @@
   {
     "symbol": "ESTC",
     "name": "Elastic N.V. Ordinary Shares",
-    "lastsale": "$100.39",
-    "netchange": "0.42",
-    "pctchange": "0.42%",
-    "volume": "1125920",
-    "marketCap": "10403574919.00",
+    "lastsale": "$100.36",
+    "netchange": "-0.03",
+    "pctchange": "-0.03%",
+    "volume": "1030657",
+    "marketCap": "10400465971.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -12826,11 +12826,11 @@
   {
     "symbol": "ET",
     "name": "Energy Transfer LP Common Units ",
-    "lastsale": "$20.29",
-    "netchange": "0.04",
-    "pctchange": "0.198%",
-    "volume": "14534419",
-    "marketCap": "69471266130.00",
+    "lastsale": "$20.91",
+    "netchange": "0.62",
+    "pctchange": "3.056%",
+    "volume": "19761933",
+    "marketCap": "71594094370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12840,10 +12840,10 @@
   {
     "symbol": "ET^I",
     "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units",
-    "lastsale": "$11.65",
-    "netchange": "-0.12",
-    "pctchange": "-1.02%",
-    "volume": "116600",
+    "lastsale": "$11.836",
+    "netchange": "0.186",
+    "pctchange": "1.597%",
+    "volume": "72570",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12854,11 +12854,11 @@
   {
     "symbol": "ETB",
     "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.08",
-    "netchange": "0.05",
-    "pctchange": "0.333%",
-    "volume": "54904",
-    "marketCap": "442920682.00",
+    "lastsale": "$15.19",
+    "netchange": "0.11",
+    "pctchange": "0.729%",
+    "volume": "66507",
+    "marketCap": "446151536.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12868,11 +12868,11 @@
   {
     "symbol": "ETD",
     "name": "Ethan Allen Interiors Inc. Common Stock",
-    "lastsale": "$28.67",
-    "netchange": "-0.08",
-    "pctchange": "-0.278%",
-    "volume": "136851",
-    "marketCap": "729076953.00",
+    "lastsale": "$28.90",
+    "netchange": "0.23",
+    "pctchange": "0.802%",
+    "volume": "178949",
+    "marketCap": "734925844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12882,10 +12882,10 @@
   {
     "symbol": "ETG",
     "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.59",
-    "netchange": "0.18",
-    "pctchange": "0.978%",
-    "volume": "85801",
+    "lastsale": "$18.82",
+    "netchange": "0.23",
+    "pctchange": "1.237%",
+    "volume": "133410",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12896,10 +12896,10 @@
   {
     "symbol": "ETI^",
     "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value",
-    "lastsale": "$23.6001",
-    "netchange": "-0.1599",
-    "pctchange": "-0.673%",
-    "volume": "3132",
+    "lastsale": "$23.64",
+    "netchange": "0.0399",
+    "pctchange": "0.169%",
+    "volume": "196",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12910,10 +12910,10 @@
   {
     "symbol": "ETJ",
     "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.23",
+    "lastsale": "$9.27",
     "netchange": "0.04",
-    "pctchange": "0.435%",
-    "volume": "113685",
+    "pctchange": "0.433%",
+    "volume": "86975",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12924,11 +12924,11 @@
   {
     "symbol": "ETN",
     "name": "Eaton Corporation PLC Ordinary Shares",
-    "lastsale": "$346.28",
-    "netchange": "1.09",
-    "pctchange": "0.316%",
-    "volume": "2454294",
-    "marketCap": "136849856000.00",
+    "lastsale": "$357.63",
+    "netchange": "11.35",
+    "pctchange": "3.278%",
+    "volume": "3575046",
+    "marketCap": "141335376000.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12938,11 +12938,11 @@
   {
     "symbol": "ETO",
     "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock",
-    "lastsale": "$25.85",
-    "netchange": "0.13",
-    "pctchange": "0.505%",
-    "volume": "17595",
-    "marketCap": "423633367.00",
+    "lastsale": "$26.06",
+    "netchange": "0.21",
+    "pctchange": "0.812%",
+    "volume": "21248",
+    "marketCap": "427074876.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -12952,11 +12952,11 @@
   {
     "symbol": "ETR",
     "name": "Entergy Corporation Common Stock",
-    "lastsale": "$81.99",
-    "netchange": "0.68",
-    "pctchange": "0.836%",
-    "volume": "2853136",
-    "marketCap": "35158626136.00",
+    "lastsale": "$83.62",
+    "netchange": "1.63",
+    "pctchange": "1.988%",
+    "volume": "3128884",
+    "marketCap": "35857596261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12966,11 +12966,11 @@
   {
     "symbol": "ETV",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.35",
-    "netchange": "0.10",
-    "pctchange": "0.702%",
-    "volume": "623174",
-    "marketCap": "1568000808.00",
+    "lastsale": "$14.40",
+    "netchange": "0.05",
+    "pctchange": "0.348%",
+    "volume": "273264",
+    "marketCap": "1573464226.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12980,11 +12980,11 @@
   {
     "symbol": "ETW",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.48",
-    "netchange": "-0.01",
-    "pctchange": "-0.118%",
-    "volume": "370614",
-    "marketCap": "929389225.00",
+    "lastsale": "$8.52",
+    "netchange": "0.04",
+    "pctchange": "0.472%",
+    "volume": "355964",
+    "marketCap": "933773137.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -12995,9 +12995,9 @@
     "symbol": "ETWO",
     "name": "E2open Parent Holdings Inc.Class A Common Stock",
     "lastsale": "$2.55",
-    "netchange": "-0.01",
-    "pctchange": "-0.391%",
-    "volume": "752089",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1328000",
     "marketCap": "788832570.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -13008,11 +13008,11 @@
   {
     "symbol": "ETX           ",
     "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.94",
-    "netchange": "0.10",
-    "pctchange": "0.561%",
-    "volume": "34794",
-    "marketCap": "195276111.00",
+    "lastsale": "$17.97",
+    "netchange": "0.03",
+    "pctchange": "0.167%",
+    "volume": "12893",
+    "marketCap": "195602659.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -13022,10 +13022,10 @@
   {
     "symbol": "ETY",
     "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.10",
-    "netchange": "0.06",
-    "pctchange": "0.399%",
-    "volume": "219604",
+    "lastsale": "$15.28",
+    "netchange": "0.18",
+    "pctchange": "1.192%",
+    "volume": "285910",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13036,11 +13036,11 @@
   {
     "symbol": "EVC",
     "name": "Entravision Communications Corporation Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "0.06",
-    "pctchange": "2.609%",
-    "volume": "143539",
-    "marketCap": "212369580.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.08",
+    "pctchange": "-3.39%",
+    "volume": "236503",
+    "marketCap": "205170611.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -13050,11 +13050,11 @@
   {
     "symbol": "EVEX",
     "name": "Eve Holding Inc. Common Stock",
-    "lastsale": "$4.63",
-    "netchange": "0.07",
-    "pctchange": "1.535%",
-    "volume": "211965",
-    "marketCap": "1378093100.00",
+    "lastsale": "$4.94",
+    "netchange": "0.31",
+    "pctchange": "6.695%",
+    "volume": "343729",
+    "marketCap": "1470362832.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -13064,11 +13064,11 @@
   {
     "symbol": "EVF",
     "name": "Eaton Vance Senior Income Trust Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "-0.04",
-    "pctchange": "-0.646%",
-    "volume": "59463",
-    "marketCap": "107863977.00",
+    "lastsale": "$6.21",
+    "netchange": "0.06",
+    "pctchange": "0.976%",
+    "volume": "63647",
+    "marketCap": "108916308.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13078,10 +13078,10 @@
   {
     "symbol": "EVG",
     "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.93",
-    "netchange": "0.03",
-    "pctchange": "0.275%",
-    "volume": "39619",
+    "lastsale": "$10.965",
+    "netchange": "0.035",
+    "pctchange": "0.32%",
+    "volume": "43507",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13092,11 +13092,11 @@
   {
     "symbol": "EVH",
     "name": "Evolent Health Inc Class A Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.16",
-    "pctchange": "-1.575%",
-    "volume": "2709253",
-    "marketCap": "1165639100.00",
+    "lastsale": "$10.17",
+    "netchange": "0.17",
+    "pctchange": "1.70%",
+    "volume": "3163624",
+    "marketCap": "1185454965.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Consumer Services",
@@ -13106,11 +13106,11 @@
   {
     "symbol": "EVN",
     "name": "Eaton Vance Municipal Income Trust Common Stock",
-    "lastsale": "$10.24",
-    "netchange": "0.06",
-    "pctchange": "0.589%",
-    "volume": "91665",
-    "marketCap": "406191749.00",
+    "lastsale": "$10.38",
+    "netchange": "0.14",
+    "pctchange": "1.367%",
+    "volume": "154386",
+    "marketCap": "411745152.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -13120,11 +13120,11 @@
   {
     "symbol": "EVR",
     "name": "Evercore Inc. Class A Common Stock",
-    "lastsale": "$282.60",
-    "netchange": "3.26",
-    "pctchange": "1.167%",
-    "volume": "221697",
-    "marketCap": "10758240337.00",
+    "lastsale": "$287.59",
+    "netchange": "4.99",
+    "pctchange": "1.766%",
+    "volume": "208639",
+    "marketCap": "10948203604.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -13134,11 +13134,11 @@
   {
     "symbol": "EVRI",
     "name": "Everi Holdings Inc. Common Stock",
-    "lastsale": "$13.57",
-    "netchange": "-0.02",
-    "pctchange": "-0.147%",
-    "volume": "278592",
-    "marketCap": "1170366104.00",
+    "lastsale": "$13.60",
+    "netchange": "0.03",
+    "pctchange": "0.221%",
+    "volume": "502057",
+    "marketCap": "1172953502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -13148,10 +13148,10 @@
   {
     "symbol": "EVT",
     "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.42",
-    "netchange": "0.17",
-    "pctchange": "0.701%",
-    "volume": "363334",
+    "lastsale": "$24.61",
+    "netchange": "0.19",
+    "pctchange": "0.778%",
+    "volume": "120674",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13162,11 +13162,11 @@
   {
     "symbol": "EVTC",
     "name": "Evertec Inc. Common Stock",
-    "lastsale": "$32.61",
-    "netchange": "-0.15",
-    "pctchange": "-0.458%",
-    "volume": "263810",
-    "marketCap": "2074455051.00",
+    "lastsale": "$32.50",
+    "netchange": "-0.11",
+    "pctchange": "-0.337%",
+    "volume": "285749",
+    "marketCap": "2067457503.00",
     "country": "Puerto Rico",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -13176,11 +13176,11 @@
   {
     "symbol": "EVTL",
     "name": "Vertical Aerospace Ltd. Ordinary Shares",
-    "lastsale": "$9.29",
-    "netchange": "0.07",
-    "pctchange": "0.759%",
-    "volume": "201392",
-    "marketCap": "205540544.00",
+    "lastsale": "$9.46",
+    "netchange": "0.17",
+    "pctchange": "1.83%",
+    "volume": "349430",
+    "marketCap": "209301781.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Aerospace",
@@ -13190,11 +13190,11 @@
   {
     "symbol": "EW",
     "name": "Edwards Lifesciences Corporation Common Stock",
-    "lastsale": "$69.78",
-    "netchange": "-0.08",
-    "pctchange": "-0.115%",
-    "volume": "5031232",
-    "marketCap": "41156244000.00",
+    "lastsale": "$69.97",
+    "netchange": "0.19",
+    "pctchange": "0.272%",
+    "volume": "4786275",
+    "marketCap": "41268306000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -13204,10 +13204,10 @@
   {
     "symbol": "EXG",
     "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.43",
-    "netchange": "0.09",
-    "pctchange": "1.079%",
-    "volume": "518821",
+    "lastsale": "$8.51",
+    "netchange": "0.08",
+    "pctchange": "0.949%",
+    "volume": "635652",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13218,11 +13218,11 @@
   {
     "symbol": "EXK",
     "name": "Endeavour Silver Corporation Ordinary Shares (Canada)",
-    "lastsale": "$3.51",
-    "netchange": "0.02",
-    "pctchange": "0.573%",
-    "volume": "8238485",
-    "marketCap": "920713235.00",
+    "lastsale": "$3.62",
+    "netchange": "0.11",
+    "pctchange": "3.134%",
+    "volume": "8516937",
+    "marketCap": "949567496.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -13232,11 +13232,11 @@
   {
     "symbol": "EXP",
     "name": "Eagle Materials Inc Common Stock",
-    "lastsale": "$256.85",
-    "netchange": "2.42",
-    "pctchange": "0.951%",
-    "volume": "302928",
-    "marketCap": "8615623831.00",
+    "lastsale": "$257.95",
+    "netchange": "1.10",
+    "pctchange": "0.428%",
+    "volume": "292914",
+    "marketCap": "8652521578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -13246,11 +13246,11 @@
   {
     "symbol": "EXPD",
     "name": "Expeditors International of Washington Inc. Common Stock",
-    "lastsale": "$110.35",
-    "netchange": "-0.86",
-    "pctchange": "-0.773%",
-    "volume": "1701693",
-    "marketCap": "15446337365.00",
+    "lastsale": "$112.74",
+    "netchange": "2.39",
+    "pctchange": "2.166%",
+    "volume": "1344921",
+    "marketCap": "15780879697.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -13260,11 +13260,11 @@
   {
     "symbol": "EXR",
     "name": "Extra Space Storage Inc Common Stock",
-    "lastsale": "$150.60",
-    "netchange": "-1.00",
-    "pctchange": "-0.66%",
-    "volume": "1183666",
-    "marketCap": "31924725491.00",
+    "lastsale": "$151.91",
+    "netchange": "1.31",
+    "pctchange": "0.87%",
+    "volume": "870481",
+    "marketCap": "32202423967.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -13274,11 +13274,11 @@
   {
     "symbol": "F",
     "name": "Ford Motor Company Common Stock",
-    "lastsale": "$10.18",
-    "netchange": "0.17",
-    "pctchange": "1.698%",
-    "volume": "60713461",
-    "marketCap": "40458257877.00",
+    "lastsale": "$10.43",
+    "netchange": "0.25",
+    "pctchange": "2.456%",
+    "volume": "65619362",
+    "marketCap": "41451830025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -13288,10 +13288,10 @@
   {
     "symbol": "F^B",
     "name": "Ford Motor Company 6.20% Notes due June 1 2059",
-    "lastsale": "$23.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25163",
+    "lastsale": "$23.80",
+    "netchange": "0.32",
+    "pctchange": "1.363%",
+    "volume": "25498",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13302,10 +13302,10 @@
   {
     "symbol": "F^C",
     "name": "Ford Motor Company 6% Notes due December 1 2059",
-    "lastsale": "$22.95",
-    "netchange": "-0.05",
-    "pctchange": "-0.217%",
-    "volume": "40308",
+    "lastsale": "$23.20",
+    "netchange": "0.25",
+    "pctchange": "1.089%",
+    "volume": "66262",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13316,10 +13316,10 @@
   {
     "symbol": "F^D",
     "name": "Ford Motor Company 6.500% Notes due August 15 2062",
-    "lastsale": "$24.96",
-    "netchange": "0.05",
-    "pctchange": "0.201%",
-    "volume": "39386",
+    "lastsale": "$25.13",
+    "netchange": "0.17",
+    "pctchange": "0.681%",
+    "volume": "22864",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13330,11 +13330,11 @@
   {
     "symbol": "FAF",
     "name": "First American Corporation (New) Common Stock",
-    "lastsale": "$61.97",
-    "netchange": "-0.16",
-    "pctchange": "-0.258%",
-    "volume": "586528",
-    "marketCap": "6383153046.00",
+    "lastsale": "$62.51",
+    "netchange": "0.54",
+    "pctchange": "0.871%",
+    "volume": "353588",
+    "marketCap": "6438775164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -13344,11 +13344,11 @@
   {
     "symbol": "FBIN",
     "name": "Fortune Brands Innovations Inc. Common Stock",
-    "lastsale": "$74.57",
-    "netchange": "0.05",
-    "pctchange": "0.067%",
-    "volume": "1006278",
-    "marketCap": "9263505304.00",
+    "lastsale": "$74.37",
+    "netchange": "-0.20",
+    "pctchange": "-0.268%",
+    "volume": "1335252",
+    "marketCap": "9238660177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -13358,11 +13358,11 @@
   {
     "symbol": "FBK",
     "name": "FB Financial Corporation Common Stock",
-    "lastsale": "$52.40",
-    "netchange": "0.17",
-    "pctchange": "0.325%",
-    "volume": "178805",
-    "marketCap": "2445091525.00",
+    "lastsale": "$53.56",
+    "netchange": "1.16",
+    "pctchange": "2.214%",
+    "volume": "176375",
+    "marketCap": "2499219505.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -13372,11 +13372,11 @@
   {
     "symbol": "FBMS",
     "name": "First Bancshares Inc.",
-    "lastsale": "$35.66",
-    "netchange": "0.46",
-    "pctchange": "1.307%",
-    "volume": "118626",
-    "marketCap": "1112559870.00",
+    "lastsale": "$36.20",
+    "netchange": "0.54",
+    "pctchange": "1.514%",
+    "volume": "216861",
+    "marketCap": "1129407384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13386,11 +13386,11 @@
   {
     "symbol": "FBP",
     "name": "First BanCorp. New Common Stock",
-    "lastsale": "$19.67",
-    "netchange": "0.26",
-    "pctchange": "1.34%",
-    "volume": "1596398",
-    "marketCap": "3223327463.00",
+    "lastsale": "$19.68",
+    "netchange": "0.01",
+    "pctchange": "0.051%",
+    "volume": "1149788",
+    "marketCap": "3224966166.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13400,11 +13400,11 @@
   {
     "symbol": "FBRT",
     "name": "Franklin BSP Realty Trust Inc. Common Stock",
-    "lastsale": "$12.65",
-    "netchange": "0.11",
-    "pctchange": "0.877%",
-    "volume": "419196",
-    "marketCap": "1035290383.00",
+    "lastsale": "$12.68",
+    "netchange": "0.03",
+    "pctchange": "0.237%",
+    "volume": "425733",
+    "marketCap": "1037745617.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -13414,10 +13414,10 @@
   {
     "symbol": "FBRT^E",
     "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.92",
-    "netchange": "-0.23",
-    "pctchange": "-1.087%",
-    "volume": "24147",
+    "lastsale": "$21.27",
+    "netchange": "0.35",
+    "pctchange": "1.673%",
+    "volume": "18934",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13428,11 +13428,11 @@
   {
     "symbol": "FC",
     "name": "Franklin Covey Company Common Stock",
-    "lastsale": "$33.16",
-    "netchange": "0.21",
-    "pctchange": "0.637%",
-    "volume": "93368",
-    "marketCap": "437568218.00",
+    "lastsale": "$33.68",
+    "netchange": "0.52",
+    "pctchange": "1.568%",
+    "volume": "96282",
+    "marketCap": "444429964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -13442,11 +13442,11 @@
   {
     "symbol": "FCF",
     "name": "First Commonwealth Financial Corporation Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "0.17",
-    "pctchange": "1.038%",
-    "volume": "2321696",
-    "marketCap": "1684503768.00",
+    "lastsale": "$16.64",
+    "netchange": "0.09",
+    "pctchange": "0.544%",
+    "volume": "597389",
+    "marketCap": "1693664211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13456,11 +13456,11 @@
   {
     "symbol": "FCN",
     "name": "FTI Consulting Inc. Common Stock",
-    "lastsale": "$190.53",
-    "netchange": "-3.16",
-    "pctchange": "-1.631%",
-    "volume": "273539",
-    "marketCap": "6848473004.00",
+    "lastsale": "$195.23",
+    "netchange": "4.70",
+    "pctchange": "2.467%",
+    "volume": "595340",
+    "marketCap": "7017411351.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Professional Services",
@@ -13470,11 +13470,11 @@
   {
     "symbol": "FCPT",
     "name": "Four Corners Property Trust Inc. Common Stock",
-    "lastsale": "$27.56",
-    "netchange": "-0.17",
-    "pctchange": "-0.613%",
-    "volume": "521314",
-    "marketCap": "2665983418.00",
+    "lastsale": "$28.00",
+    "netchange": "0.44",
+    "pctchange": "1.597%",
+    "volume": "363305",
+    "marketCap": "2708546288.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -13484,11 +13484,11 @@
   {
     "symbol": "FCRX",
     "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026",
-    "lastsale": "$24.58",
-    "netchange": "0.13",
-    "pctchange": "0.532%",
-    "volume": "98105",
-    "marketCap": "910972825.00",
+    "lastsale": "$24.62",
+    "netchange": "0.04",
+    "pctchange": "0.163%",
+    "volume": "6958",
+    "marketCap": "912455287.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -13498,10 +13498,10 @@
   {
     "symbol": "FCT",
     "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$10.32",
-    "netchange": "-0.06",
-    "pctchange": "-0.578%",
-    "volume": "630895",
+    "lastsale": "$10.37",
+    "netchange": "0.05",
+    "pctchange": "0.484%",
+    "volume": "139832",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13512,11 +13512,11 @@
   {
     "symbol": "FCX",
     "name": "Freeport-McMoRan Inc. Common Stock",
-    "lastsale": "$40.22",
-    "netchange": "0.19",
-    "pctchange": "0.475%",
-    "volume": "12044226",
-    "marketCap": "57793232496.00",
+    "lastsale": "$40.30",
+    "netchange": "0.08",
+    "pctchange": "0.199%",
+    "volume": "16557002",
+    "marketCap": "57908186713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -13526,11 +13526,11 @@
   {
     "symbol": "FDP",
     "name": "Fresh Del Monte Produce Inc. Common Stock",
-    "lastsale": "$31.68",
-    "netchange": "0.11",
-    "pctchange": "0.348%",
-    "volume": "195354",
-    "marketCap": "1518798156.00",
+    "lastsale": "$31.69",
+    "netchange": "0.01",
+    "pctchange": "0.032%",
+    "volume": "279208",
+    "marketCap": "1519277575.00",
     "country": "Cayman Islands",
     "ipoyear": "1997",
     "industry": "Farming/Seeds/Milling",
@@ -13540,11 +13540,11 @@
   {
     "symbol": "FDX",
     "name": "FedEx Corporation Common Stock",
-    "lastsale": "$275.10",
-    "netchange": "-2.27",
-    "pctchange": "-0.818%",
-    "volume": "1577483",
-    "marketCap": "66258000885.00",
+    "lastsale": "$275.57",
+    "netchange": "0.47",
+    "pctchange": "0.171%",
+    "volume": "1465187",
+    "marketCap": "66371200669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -13554,11 +13554,11 @@
   {
     "symbol": "FE",
     "name": "FirstEnergy Corp. Common Stock",
-    "lastsale": "$39.89",
-    "netchange": "-0.19",
-    "pctchange": "-0.474%",
-    "volume": "4082352",
-    "marketCap": "22989285290.00",
+    "lastsale": "$40.28",
+    "netchange": "0.39",
+    "pctchange": "0.978%",
+    "volume": "2375925",
+    "marketCap": "23214048921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13568,11 +13568,11 @@
   {
     "symbol": "FEDU",
     "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares",
-    "lastsale": "$10.49",
-    "netchange": "-0.66",
-    "pctchange": "-5.919%",
-    "volume": "2234",
-    "marketCap": "222004234.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.19",
+    "pctchange": "-1.811%",
+    "volume": "2359",
+    "marketCap": "217983185.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -13582,11 +13582,11 @@
   {
     "symbol": "FENG",
     "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.",
-    "lastsale": "$2.49",
-    "netchange": "0.09",
-    "pctchange": "3.75%",
-    "volume": "4042",
-    "marketCap": "30102038.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.23",
+    "pctchange": "-9.237%",
+    "volume": "8378",
+    "marketCap": "27321529.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Broadcasting",
@@ -13596,11 +13596,11 @@
   {
     "symbol": "FERG",
     "name": "Ferguson Enterprises Inc. Common Stock",
-    "lastsale": "$177.55",
-    "netchange": "1.10",
-    "pctchange": "0.623%",
-    "volume": "1447485",
-    "marketCap": "35758402570.00",
+    "lastsale": "$182.36",
+    "netchange": "4.81",
+    "pctchange": "2.709%",
+    "volume": "1565297",
+    "marketCap": "36727132035.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Miscellaneous",
@@ -13610,11 +13610,11 @@
   {
     "symbol": "FET",
     "name": "Forum Energy Technologies Inc. Common Stock",
-    "lastsale": "$19.09",
-    "netchange": "-0.08",
-    "pctchange": "-0.417%",
-    "volume": "90641",
-    "marketCap": "234495260.00",
+    "lastsale": "$19.64",
+    "netchange": "0.55",
+    "pctchange": "2.881%",
+    "volume": "112977",
+    "marketCap": "241251279.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -13624,11 +13624,11 @@
   {
     "symbol": "FF",
     "name": "FutureFuel Corp.  Common shares",
-    "lastsale": "$5.35",
-    "netchange": "-0.04",
-    "pctchange": "-0.742%",
-    "volume": "214762",
-    "marketCap": "234133350.00",
+    "lastsale": "$5.49",
+    "netchange": "0.14",
+    "pctchange": "2.617%",
+    "volume": "291990",
+    "marketCap": "240260204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -13638,10 +13638,10 @@
   {
     "symbol": "FFA",
     "name": "First Trust Enhanced Equity Income Fund",
-    "lastsale": "$20.85",
-    "netchange": "0.15",
-    "pctchange": "0.725%",
-    "volume": "18992",
+    "lastsale": "$20.83",
+    "netchange": "-0.02",
+    "pctchange": "-0.096%",
+    "volume": "17599",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13652,10 +13652,10 @@
   {
     "symbol": "FFC",
     "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated",
-    "lastsale": "$15.84",
-    "netchange": "0.02",
-    "pctchange": "0.126%",
-    "volume": "95690",
+    "lastsale": "$16.06",
+    "netchange": "0.22",
+    "pctchange": "1.389%",
+    "volume": "198752",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13666,11 +13666,11 @@
   {
     "symbol": "FFWM",
     "name": "First Foundation Inc. Common Stock",
-    "lastsale": "$6.29",
-    "netchange": "0.21",
-    "pctchange": "3.454%",
-    "volume": "357255",
-    "marketCap": "517950578.00",
+    "lastsale": "$6.39",
+    "netchange": "0.10",
+    "pctchange": "1.59%",
+    "volume": "350322",
+    "marketCap": "526185087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13680,11 +13680,11 @@
   {
     "symbol": "FG",
     "name": "F&G Annuities & Life Inc. Common Stock",
-    "lastsale": "$43.90",
-    "netchange": "0.83",
-    "pctchange": "1.927%",
-    "volume": "85896",
-    "marketCap": "5535507328.00",
+    "lastsale": "$43.87",
+    "netchange": "-0.03",
+    "pctchange": "-0.068%",
+    "volume": "49805",
+    "marketCap": "5531724521.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -13694,10 +13694,10 @@
   {
     "symbol": "FGB",
     "name": "First Trust Specialty Finance and Financial Opportunities Fund",
-    "lastsale": "$4.375",
-    "netchange": "0.065",
-    "pctchange": "1.508%",
-    "volume": "18268",
+    "lastsale": "$4.37",
+    "netchange": "-0.005",
+    "pctchange": "-0.114%",
+    "volume": "36466",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13708,25 +13708,39 @@
   {
     "symbol": "FGN",
     "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053",
-    "lastsale": "$26.25",
-    "netchange": "-0.16",
-    "pctchange": "-0.606%",
-    "volume": "13525",
-    "marketCap": "3310086885.00",
+    "lastsale": "$26.38",
+    "netchange": "0.13",
+    "pctchange": "0.495%",
+    "volume": "17464",
+    "marketCap": "3326479696.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Life Insurance",
     "sector": "Finance",
     "url": "/market-activity/stocks/fgn"
   },
+  {
+    "symbol": "FGSN",
+    "name": "F&G Annuities & Life Inc.",
+    "lastsale": "$24.88",
+    "netchange": "24.88",
+    "pctchange": "",
+    "volume": "650965",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/fgsn"
+  },
   {
     "symbol": "FHI",
     "name": "Federated Hermes Inc. Common Stock",
-    "lastsale": "$38.19",
-    "netchange": "-0.06",
-    "pctchange": "-0.157%",
-    "volume": "561220",
-    "marketCap": "3124465661.00",
+    "lastsale": "$38.34",
+    "netchange": "0.15",
+    "pctchange": "0.393%",
+    "volume": "422681",
+    "marketCap": "3136737718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -13736,11 +13750,11 @@
   {
     "symbol": "FHN",
     "name": "First Horizon Corporation Common Stock",
-    "lastsale": "$21.56",
-    "netchange": "0.25",
-    "pctchange": "1.173%",
-    "volume": "5159421",
-    "marketCap": "11429780476.00",
+    "lastsale": "$21.41",
+    "netchange": "-0.15",
+    "pctchange": "-0.696%",
+    "volume": "6690033",
+    "marketCap": "11350259740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13750,10 +13764,10 @@
   {
     "symbol": "FHN^B",
     "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$24.935",
-    "netchange": "-0.7649",
-    "pctchange": "-2.976%",
-    "volume": "13293",
+    "lastsale": "$24.94",
+    "netchange": "0.005",
+    "pctchange": "0.02%",
+    "volume": "14194",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13764,10 +13778,10 @@
   {
     "symbol": "FHN^C",
     "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$25.05",
-    "netchange": "-0.22",
-    "pctchange": "-0.871%",
-    "volume": "11036",
+    "lastsale": "$25.2699",
+    "netchange": "0.2199",
+    "pctchange": "0.878%",
+    "volume": "603",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13778,10 +13792,10 @@
   {
     "symbol": "FHN^E",
     "name": "First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$24.83",
-    "netchange": "0.0201",
-    "pctchange": "0.081%",
-    "volume": "15782",
+    "lastsale": "$25.02",
+    "netchange": "0.19",
+    "pctchange": "0.765%",
+    "volume": "10474",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13792,10 +13806,10 @@
   {
     "symbol": "FHN^F",
     "name": "First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$18.0399",
-    "netchange": "0.2199",
-    "pctchange": "1.234%",
-    "volume": "8345",
+    "lastsale": "$18.19",
+    "netchange": "0.1501",
+    "pctchange": "0.832%",
+    "volume": "12913",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13806,11 +13820,11 @@
   {
     "symbol": "FI",
     "name": "Fiserv Inc. Common Stock",
-    "lastsale": "$208.58",
-    "netchange": "2.32",
-    "pctchange": "1.125%",
-    "volume": "2579772",
-    "marketCap": "118665069746.00",
+    "lastsale": "$208.98",
+    "netchange": "0.40",
+    "pctchange": "0.192%",
+    "volume": "2014241",
+    "marketCap": "118892637240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13820,11 +13834,11 @@
   {
     "symbol": "FICO",
     "name": "Fair Isaac Corporation Common Stock",
-    "lastsale": "$1900.54",
-    "netchange": "-69.14",
-    "pctchange": "-3.51%",
-    "volume": "362502",
-    "marketCap": "46274163568.00",
+    "lastsale": "$1894.19",
+    "netchange": "-6.35",
+    "pctchange": "-0.334%",
+    "volume": "381306",
+    "marketCap": "46119554384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13834,11 +13848,11 @@
   {
     "symbol": "FIGS",
     "name": "FIGS Inc. Class A Common Stock",
-    "lastsale": "$5.94",
-    "netchange": "-0.18",
-    "pctchange": "-2.941%",
-    "volume": "1775834",
-    "marketCap": "1008673051.00",
+    "lastsale": "$6.01",
+    "netchange": "0.07",
+    "pctchange": "1.178%",
+    "volume": "1947586",
+    "marketCap": "1020559771.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -13848,11 +13862,11 @@
   {
     "symbol": "FIHL",
     "name": "Fidelis Insurance Holdings Limited Common Shares",
-    "lastsale": "$16.63",
-    "netchange": "-0.07",
-    "pctchange": "-0.419%",
-    "volume": "416195",
-    "marketCap": "1960922359.00",
+    "lastsale": "$16.55",
+    "netchange": "-0.08",
+    "pctchange": "-0.481%",
+    "volume": "324755",
+    "marketCap": "1951489179.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -13862,11 +13876,11 @@
   {
     "symbol": "FINS",
     "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.043",
-    "netchange": "-0.137",
-    "pctchange": "-1.039%",
-    "volume": "72607",
-    "marketCap": "326891987.00",
+    "lastsale": "$13.065",
+    "netchange": "0.022",
+    "pctchange": "0.169%",
+    "volume": "46687",
+    "marketCap": "327443365.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -13876,11 +13890,11 @@
   {
     "symbol": "FINV",
     "name": "FinVolution Group American Depositary Shares",
-    "lastsale": "$7.02",
-    "netchange": "0.04",
-    "pctchange": "0.573%",
-    "volume": "681821",
-    "marketCap": "1862258496.00",
+    "lastsale": "$7.22",
+    "netchange": "0.20",
+    "pctchange": "2.849%",
+    "volume": "1139363",
+    "marketCap": "1915314293.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -13890,11 +13904,11 @@
   {
     "symbol": "FIS",
     "name": "Fidelity National Information Services Inc. Common Stock",
-    "lastsale": "$78.78",
-    "netchange": "0.07",
-    "pctchange": "0.089%",
-    "volume": "3149968",
-    "marketCap": "42411556008.00",
+    "lastsale": "$78.91",
+    "netchange": "0.13",
+    "pctchange": "0.165%",
+    "volume": "2414860",
+    "marketCap": "42481542074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13904,11 +13918,11 @@
   {
     "symbol": "FIX",
     "name": "Comfort Systems USA Inc. Common Stock",
-    "lastsale": "$503.78",
-    "netchange": "-1.37",
-    "pctchange": "-0.271%",
-    "volume": "332588",
-    "marketCap": "17930818869.00",
+    "lastsale": "$529.22",
+    "netchange": "25.44",
+    "pctchange": "5.05%",
+    "volume": "441662",
+    "marketCap": "18836293545.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Engineering & Construction",
@@ -13918,11 +13932,11 @@
   {
     "symbol": "FL",
     "name": "Foot Locker Inc.",
-    "lastsale": "$20.45",
-    "netchange": "0.15",
-    "pctchange": "0.739%",
-    "volume": "2852006",
-    "marketCap": "1940477207.00",
+    "lastsale": "$20.56",
+    "netchange": "0.11",
+    "pctchange": "0.538%",
+    "volume": "2857186",
+    "marketCap": "1950914982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13932,10 +13946,10 @@
   {
     "symbol": "FLC",
     "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock",
-    "lastsale": "$16.85",
-    "netchange": "0.04",
-    "pctchange": "0.238%",
-    "volume": "19023",
+    "lastsale": "$17.04",
+    "netchange": "0.19",
+    "pctchange": "1.128%",
+    "volume": "26546",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13946,11 +13960,11 @@
   {
     "symbol": "FLG",
     "name": "Flagstar Financial Inc. Common Stock",
-    "lastsale": "$9.44",
-    "netchange": "0.24",
-    "pctchange": "2.609%",
-    "volume": "4162182",
-    "marketCap": "3918684599.00",
+    "lastsale": "$9.54",
+    "netchange": "0.10",
+    "pctchange": "1.059%",
+    "volume": "5340588",
+    "marketCap": "3960196089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -13960,10 +13974,10 @@
   {
     "symbol": "FLG^A",
     "name": "Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock",
-    "lastsale": "$20.81",
-    "netchange": "-0.03",
-    "pctchange": "-0.144%",
-    "volume": "16453",
+    "lastsale": "$20.98",
+    "netchange": "0.17",
+    "pctchange": "0.817%",
+    "volume": "19093",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13974,10 +13988,10 @@
   {
     "symbol": "FLG^U",
     "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES",
-    "lastsale": "$38.50",
-    "netchange": "0.02",
-    "pctchange": "0.052%",
-    "volume": "6653",
+    "lastsale": "$38.73",
+    "netchange": "0.23",
+    "pctchange": "0.597%",
+    "volume": "12130",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13988,11 +14002,11 @@
   {
     "symbol": "FLNG",
     "name": "FLEX LNG Ltd. Ordinary Shares",
-    "lastsale": "$25.09",
-    "netchange": "-0.68",
-    "pctchange": "-2.639%",
-    "volume": "385742",
-    "marketCap": "1346831200.00",
+    "lastsale": "$25.33",
+    "netchange": "0.24",
+    "pctchange": "0.957%",
+    "volume": "574178",
+    "marketCap": "1359714400.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Marine Transportation",
@@ -14002,11 +14016,11 @@
   {
     "symbol": "FLO",
     "name": "Flowers Foods Inc. Common Stock",
-    "lastsale": "$19.39",
-    "netchange": "0.15",
-    "pctchange": "0.78%",
-    "volume": "1527931",
-    "marketCap": "4083486650.00",
+    "lastsale": "$19.80",
+    "netchange": "0.41",
+    "pctchange": "2.114%",
+    "volume": "2055443",
+    "marketCap": "4169831648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -14016,11 +14030,11 @@
   {
     "symbol": "FLOC",
     "name": "Flowco Holdings Inc. Class A Common Stock",
-    "lastsale": "$30.00",
-    "netchange": "0.30",
-    "pctchange": "1.01%",
-    "volume": "1156566",
-    "marketCap": "2636837130.00",
+    "lastsale": "$30.25",
+    "netchange": "0.25",
+    "pctchange": "0.833%",
+    "volume": "809431",
+    "marketCap": "2658810773.00",
     "country": "",
     "ipoyear": "2025",
     "industry": "Metal Fabrications",
@@ -14030,11 +14044,11 @@
   {
     "symbol": "FLR",
     "name": "Fluor Corporation Common Stock",
-    "lastsale": "$50.39",
-    "netchange": "0.88",
-    "pctchange": "1.777%",
-    "volume": "4723906",
-    "marketCap": "8642684538.00",
+    "lastsale": "$53.52",
+    "netchange": "3.13",
+    "pctchange": "6.212%",
+    "volume": "3461305",
+    "marketCap": "9179529202.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -14044,11 +14058,11 @@
   {
     "symbol": "FLS",
     "name": "Flowserve Corporation Common Stock",
-    "lastsale": "$63.50",
-    "netchange": "0.75",
-    "pctchange": "1.195%",
-    "volume": "1052305",
-    "marketCap": "8342406417.00",
+    "lastsale": "$64.75",
+    "netchange": "1.25",
+    "pctchange": "1.969%",
+    "volume": "1332623",
+    "marketCap": "8506627015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -14058,11 +14072,11 @@
   {
     "symbol": "FLUT",
     "name": "Flutter Entertainment plc Ordinary Shares",
-    "lastsale": "$263.10",
-    "netchange": "5.54",
-    "pctchange": "2.151%",
-    "volume": "1200603",
-    "marketCap": "46804271058.00",
+    "lastsale": "$269.13",
+    "netchange": "6.03",
+    "pctchange": "2.292%",
+    "volume": "1466280",
+    "marketCap": "47876980121.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14072,11 +14086,11 @@
   {
     "symbol": "FMC",
     "name": "FMC Corporation Common Stock",
-    "lastsale": "$53.43",
-    "netchange": "-0.10",
-    "pctchange": "-0.187%",
-    "volume": "1126798",
-    "marketCap": "6669965146.00",
+    "lastsale": "$54.52",
+    "netchange": "1.09",
+    "pctchange": "2.04%",
+    "volume": "1044527",
+    "marketCap": "6806035931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14086,11 +14100,11 @@
   {
     "symbol": "FMN",
     "name": "Federated Hermes Premier Municipal Income Fund",
-    "lastsale": "$11.09",
-    "netchange": "0.01",
-    "pctchange": "0.09%",
-    "volume": "16733",
-    "marketCap": "956566287.00",
+    "lastsale": "$11.16",
+    "netchange": "0.07",
+    "pctchange": "0.631%",
+    "volume": "29476",
+    "marketCap": "962604126.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Managers",
@@ -14100,11 +14114,11 @@
   {
     "symbol": "FMS",
     "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)",
-    "lastsale": "$23.07",
-    "netchange": "-0.09",
-    "pctchange": "-0.389%",
-    "volume": "160851",
-    "marketCap": "13538096537.00",
+    "lastsale": "$23.09",
+    "netchange": "0.02",
+    "pctchange": "0.087%",
+    "volume": "182349",
+    "marketCap": "13549833075.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -14114,11 +14128,11 @@
   {
     "symbol": "FMX",
     "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock",
-    "lastsale": "$82.50",
-    "netchange": "0.589",
-    "pctchange": "0.719%",
-    "volume": "644199",
-    "marketCap": "147675000000.00",
+    "lastsale": "$84.97",
+    "netchange": "2.47",
+    "pctchange": "2.994%",
+    "volume": "568424",
+    "marketCap": "152096300000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -14128,10 +14142,10 @@
   {
     "symbol": "FMY",
     "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.90",
-    "netchange": "-0.06",
-    "pctchange": "-0.502%",
-    "volume": "3870",
+    "lastsale": "$11.96",
+    "netchange": "0.06",
+    "pctchange": "0.504%",
+    "volume": "2633",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -14142,11 +14156,11 @@
   {
     "symbol": "FN",
     "name": "Fabrinet Ordinary Shares",
-    "lastsale": "$241.89",
-    "netchange": "6.80",
-    "pctchange": "2.893%",
-    "volume": "400244",
-    "marketCap": "8772839428.00",
+    "lastsale": "$252.10",
+    "netchange": "10.21",
+    "pctchange": "4.221%",
+    "volume": "321600",
+    "marketCap": "9143134565.00",
     "country": "Cayman Islands",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -14156,11 +14170,11 @@
   {
     "symbol": "FNA",
     "name": "Paragon 28 Inc. Common Stock",
-    "lastsale": "$10.88",
-    "netchange": "0.22",
-    "pctchange": "2.064%",
-    "volume": "707938",
-    "marketCap": "910877364.00",
+    "lastsale": "$11.35",
+    "netchange": "0.47",
+    "pctchange": "4.32%",
+    "volume": "530726",
+    "marketCap": "950225927.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -14170,11 +14184,11 @@
   {
     "symbol": "FNB",
     "name": "F.N.B. Corporation Common Stock",
-    "lastsale": "$15.61",
-    "netchange": "0.28",
-    "pctchange": "1.826%",
-    "volume": "4140039",
-    "marketCap": "5613129780.00",
+    "lastsale": "$15.92",
+    "netchange": "0.31",
+    "pctchange": "1.986%",
+    "volume": "4899236",
+    "marketCap": "5724601287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14184,11 +14198,11 @@
   {
     "symbol": "FND",
     "name": "Floor & Decor Holdings Inc. Common Stock",
-    "lastsale": "$99.79",
-    "netchange": "2.64",
-    "pctchange": "2.717%",
-    "volume": "1785012",
-    "marketCap": "10700615518.00",
+    "lastsale": "$102.44",
+    "netchange": "2.65",
+    "pctchange": "2.656%",
+    "volume": "1541526",
+    "marketCap": "10984778572.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -14198,11 +14212,11 @@
   {
     "symbol": "FNF",
     "name": "FNF Group of Fidelity National Financial Inc. Common Stock",
-    "lastsale": "$58.04",
-    "netchange": "0.35",
-    "pctchange": "0.607%",
-    "volume": "1208132",
-    "marketCap": "15882019574.00",
+    "lastsale": "$58.79",
+    "netchange": "0.75",
+    "pctchange": "1.292%",
+    "volume": "950699",
+    "marketCap": "16087248980.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Specialty Insurers",
@@ -14212,11 +14226,11 @@
   {
     "symbol": "FNV",
     "name": "Franco-Nevada Corporation",
-    "lastsale": "$125.78",
-    "netchange": "0.97",
-    "pctchange": "0.777%",
-    "volume": "542130",
-    "marketCap": "24203429949.00",
+    "lastsale": "$130.66",
+    "netchange": "4.88",
+    "pctchange": "3.88%",
+    "volume": "729284",
+    "marketCap": "25142472230.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14226,11 +14240,11 @@
   {
     "symbol": "FOA",
     "name": "Finance of America Companies Inc. Class A Common Stock",
-    "lastsale": "$27.63",
-    "netchange": "0.34",
-    "pctchange": "1.246%",
-    "volume": "128251",
-    "marketCap": "274267178.00",
+    "lastsale": "$27.49",
+    "netchange": "-0.14",
+    "pctchange": "-0.507%",
+    "volume": "96385",
+    "marketCap": "272877478.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -14240,11 +14254,11 @@
   {
     "symbol": "FOF",
     "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24452",
-    "marketCap": "638802164.00",
+    "lastsale": "$13.01",
+    "netchange": "0.01",
+    "pctchange": "0.077%",
+    "volume": "57575",
+    "marketCap": "639293550.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -14254,11 +14268,11 @@
   {
     "symbol": "FOR",
     "name": "Forestar Group Inc Common Stock ",
-    "lastsale": "$26.79",
-    "netchange": "-0.47",
-    "pctchange": "-1.724%",
-    "volume": "161634",
-    "marketCap": "1357447853.00",
+    "lastsale": "$24.27",
+    "netchange": "-2.52",
+    "pctchange": "-9.406%",
+    "volume": "571250",
+    "marketCap": "1229759589.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14268,11 +14282,11 @@
   {
     "symbol": "FOUR",
     "name": "Shift4 Payments Inc. Class A Common Stock",
-    "lastsale": "$114.24",
-    "netchange": "7.09",
-    "pctchange": "6.617%",
-    "volume": "2192397",
-    "marketCap": "10293225862.00",
+    "lastsale": "$116.13",
+    "netchange": "1.89",
+    "pctchange": "1.654%",
+    "volume": "2011897",
+    "marketCap": "10463518202.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -14282,10 +14296,10 @@
   {
     "symbol": "FPF",
     "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "142549",
+    "lastsale": "$18.71",
+    "netchange": "0.08",
+    "pctchange": "0.429%",
+    "volume": "116203",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -14296,11 +14310,11 @@
   {
     "symbol": "FPH",
     "name": "Five Point Holdings LLC Class A Common Shares",
-    "lastsale": "$4.08",
-    "netchange": "0.17",
-    "pctchange": "4.348%",
-    "volume": "425161",
-    "marketCap": "606255556.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.06",
+    "pctchange": "-1.471%",
+    "volume": "199695",
+    "marketCap": "597340033.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14310,11 +14324,11 @@
   {
     "symbol": "FPI",
     "name": "Farmland Partners Inc. Common Stock",
-    "lastsale": "$11.71",
-    "netchange": "-0.11",
-    "pctchange": "-0.931%",
-    "volume": "219850",
-    "marketCap": "564101579.00",
+    "lastsale": "$11.79",
+    "netchange": "0.08",
+    "pctchange": "0.683%",
+    "volume": "322480",
+    "marketCap": "567955390.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -14324,11 +14338,11 @@
   {
     "symbol": "FR",
     "name": "First Industrial Realty Trust Inc. Common Stock",
-    "lastsale": "$50.78",
-    "netchange": "-0.63",
-    "pctchange": "-1.225%",
-    "volume": "732175",
-    "marketCap": "6720656830.00",
+    "lastsale": "$53.20",
+    "netchange": "2.42",
+    "pctchange": "4.766%",
+    "volume": "907284",
+    "marketCap": "7040940200.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -14339,9 +14353,9 @@
     "symbol": "FRA",
     "name": "Blackrock Floating Rate Income Strategies Fund Inc  Common Stock",
     "lastsale": "$13.05",
-    "netchange": "0.02",
-    "pctchange": "0.153%",
-    "volume": "1626908",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "215956",
     "marketCap": "1941350247.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -14352,11 +14366,11 @@
   {
     "symbol": "FREY",
     "name": "FREYR Battery Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "0.04",
-    "pctchange": "1.633%",
-    "volume": "2683013",
-    "marketCap": "349821111.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.20",
+    "pctchange": "-8.032%",
+    "volume": "2592919",
+    "marketCap": "321723030.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14366,11 +14380,11 @@
   {
     "symbol": "FRGE",
     "name": "Forge Global Holdings Inc. Common Stock",
-    "lastsale": "$0.775",
-    "netchange": "-0.0224",
-    "pctchange": "-2.809%",
-    "volume": "469944",
-    "marketCap": "143385404.00",
+    "lastsale": "$0.7397",
+    "netchange": "-0.0353",
+    "pctchange": "-4.555%",
+    "volume": "699576",
+    "marketCap": "136854430.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14380,11 +14394,11 @@
   {
     "symbol": "FRO",
     "name": "Frontline Plc Ordinary Shares",
-    "lastsale": "$17.36",
-    "netchange": "-0.13",
-    "pctchange": "-0.743%",
-    "volume": "4011639",
-    "marketCap": "3864733353.00",
+    "lastsale": "$16.40",
+    "netchange": "-0.96",
+    "pctchange": "-5.53%",
+    "volume": "5581744",
+    "marketCap": "3651015380.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14394,11 +14408,11 @@
   {
     "symbol": "FRT",
     "name": "Federal Realty Investment Trust Common Stock",
-    "lastsale": "$105.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "546374",
-    "marketCap": "8954369661.00",
+    "lastsale": "$106.35",
+    "netchange": "0.96",
+    "pctchange": "0.911%",
+    "volume": "626893",
+    "marketCap": "9035935226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14408,10 +14422,10 @@
   {
     "symbol": "FRT^C",
     "name": "Federal Realty Investment Trust Depositary Shares each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share",
-    "lastsale": "$21.10",
-    "netchange": "0.01",
-    "pctchange": "0.047%",
-    "volume": "3144",
+    "lastsale": "$21.31",
+    "netchange": "0.21",
+    "pctchange": "0.995%",
+    "volume": "4323",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14422,11 +14436,11 @@
   {
     "symbol": "FSCO",
     "name": "FS Credit Opportunities Corp. Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.143%",
-    "volume": "662029",
-    "marketCap": "1384524182.00",
+    "lastsale": "$7.02",
+    "netchange": "0.04",
+    "pctchange": "0.573%",
+    "volume": "1020578",
+    "marketCap": "1392458418.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14436,11 +14450,11 @@
   {
     "symbol": "FSK",
     "name": "FS KKR Capital Corp. Common Stock",
-    "lastsale": "$22.26",
-    "netchange": "0.10",
-    "pctchange": "0.451%",
-    "volume": "1286255",
-    "marketCap": "6234278799.00",
+    "lastsale": "$22.47",
+    "netchange": "0.21",
+    "pctchange": "0.943%",
+    "volume": "1511341",
+    "marketCap": "6293092750.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -14450,11 +14464,11 @@
   {
     "symbol": "FSLY",
     "name": "Fastly Inc. Class A Common Stock",
-    "lastsale": "$9.29",
-    "netchange": "-0.12",
-    "pctchange": "-1.275%",
-    "volume": "2642618",
-    "marketCap": "1303387000.00",
+    "lastsale": "$9.60",
+    "netchange": "0.31",
+    "pctchange": "3.337%",
+    "volume": "1666755",
+    "marketCap": "1346880000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14464,11 +14478,11 @@
   {
     "symbol": "FSM",
     "name": "Fortuna Mining Corp. Common Shares",
-    "lastsale": "$4.25",
-    "netchange": "-0.05",
-    "pctchange": "-1.163%",
-    "volume": "7883153",
-    "marketCap": "1331656023.00",
+    "lastsale": "$4.30",
+    "netchange": "0.05",
+    "pctchange": "1.176%",
+    "volume": "11440787",
+    "marketCap": "1347322565.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14478,11 +14492,11 @@
   {
     "symbol": "FSS",
     "name": "Federal Signal Corporation Common Stock",
-    "lastsale": "$97.20",
-    "netchange": "-0.64",
-    "pctchange": "-0.654%",
-    "volume": "1096262",
-    "marketCap": "5939544996.00",
+    "lastsale": "$99.12",
+    "netchange": "1.92",
+    "pctchange": "1.975%",
+    "volume": "318433",
+    "marketCap": "6056869342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -14492,11 +14506,11 @@
   {
     "symbol": "FT",
     "name": "Franklin Universal Trust Common Stock",
-    "lastsale": "$7.56",
-    "netchange": "0.03",
-    "pctchange": "0.398%",
-    "volume": "80261",
-    "marketCap": "189997119.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.132%",
+    "volume": "41045",
+    "marketCap": "189745800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14506,11 +14520,11 @@
   {
     "symbol": "FTHY",
     "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "0.10",
-    "pctchange": "0.694%",
-    "volume": "110382",
-    "marketCap": "533208341.00",
+    "lastsale": "$14.57",
+    "netchange": "0.07",
+    "pctchange": "0.483%",
+    "volume": "89641",
+    "marketCap": "535782450.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -14520,11 +14534,11 @@
   {
     "symbol": "FTI",
     "name": "TechnipFMC plc Ordinary Share",
-    "lastsale": "$32.57",
-    "netchange": "0.01",
-    "pctchange": "0.031%",
-    "volume": "2897447",
-    "marketCap": "13855766517.00",
+    "lastsale": "$32.55",
+    "netchange": "-0.02",
+    "pctchange": "-0.061%",
+    "volume": "3345106",
+    "marketCap": "13847258217.00",
     "country": "",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -14534,11 +14548,11 @@
   {
     "symbol": "FTK",
     "name": "Flotek Industries Inc. Common Stock",
-    "lastsale": "$8.84",
-    "netchange": "-0.02",
-    "pctchange": "-0.226%",
-    "volume": "149754",
-    "marketCap": "263395173.00",
+    "lastsale": "$9.15",
+    "netchange": "0.31",
+    "pctchange": "3.507%",
+    "volume": "280715",
+    "marketCap": "272631881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14548,11 +14562,11 @@
   {
     "symbol": "FTS",
     "name": "Fortis Inc. Common Shares",
-    "lastsale": "$41.95",
-    "netchange": "0.20",
-    "pctchange": "0.479%",
-    "volume": "354450",
-    "marketCap": "20945681355.00",
+    "lastsale": "$42.54",
+    "netchange": "0.59",
+    "pctchange": "1.406%",
+    "volume": "354853",
+    "marketCap": "21240269007.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -14562,11 +14576,11 @@
   {
     "symbol": "FTV",
     "name": "Fortive Corporation Common Stock ",
-    "lastsale": "$78.91",
-    "netchange": "0.21",
-    "pctchange": "0.267%",
-    "volume": "2659762",
-    "marketCap": "27377767211.00",
+    "lastsale": "$80.73",
+    "netchange": "1.82",
+    "pctchange": "2.306%",
+    "volume": "2452807",
+    "marketCap": "28009214890.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -14576,11 +14590,11 @@
   {
     "symbol": "FUBO",
     "name": "fuboTV Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "-0.17",
-    "pctchange": "-4.261%",
-    "volume": "34641779",
-    "marketCap": "1276233847.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.15",
+    "pctchange": "-3.927%",
+    "volume": "25653717",
+    "marketCap": "1226119952.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -14590,11 +14604,11 @@
   {
     "symbol": "FUL",
     "name": "H. B. Fuller Company Common Stock",
-    "lastsale": "$62.09",
-    "netchange": "-0.13",
-    "pctchange": "-0.209%",
-    "volume": "636285",
-    "marketCap": "3391798129.00",
+    "lastsale": "$62.35",
+    "netchange": "0.26",
+    "pctchange": "0.419%",
+    "volume": "464955",
+    "marketCap": "3406001181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -14604,11 +14618,11 @@
   {
     "symbol": "FUN",
     "name": "Six Flags Entertainment Corporation Common Stock New",
-    "lastsale": "$44.38",
-    "netchange": "-0.08",
-    "pctchange": "-0.18%",
-    "volume": "1362415",
-    "marketCap": "4450371058.00",
+    "lastsale": "$45.37",
+    "netchange": "0.99",
+    "pctchange": "2.231%",
+    "volume": "1506940",
+    "marketCap": "4549647024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14618,11 +14632,11 @@
   {
     "symbol": "FVR",
     "name": "FrontView REIT Inc. Common Stock",
-    "lastsale": "$16.99",
-    "netchange": "-0.16",
-    "pctchange": "-0.933%",
-    "volume": "313054",
-    "marketCap": "272997970.00",
+    "lastsale": "$18.15",
+    "netchange": "1.16",
+    "pctchange": "6.828%",
+    "volume": "246314",
+    "marketCap": "291637031.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -14632,11 +14646,11 @@
   {
     "symbol": "FVRR",
     "name": "Fiverr International Ltd. Ordinary Shares no par value",
-    "lastsale": "$33.97",
-    "netchange": "-0.15",
-    "pctchange": "-0.44%",
-    "volume": "716693",
-    "marketCap": "1313074953.00",
+    "lastsale": "$32.95",
+    "netchange": "-1.02",
+    "pctchange": "-3.003%",
+    "volume": "799813",
+    "marketCap": "1273647916.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -14646,11 +14660,11 @@
   {
     "symbol": "G",
     "name": "Genpact Limited Common Stock",
-    "lastsale": "$45.11",
-    "netchange": "0.27",
-    "pctchange": "0.602%",
-    "volume": "956882",
-    "marketCap": "7955656845.00",
+    "lastsale": "$46.16",
+    "netchange": "1.05",
+    "pctchange": "2.328%",
+    "volume": "999525",
+    "marketCap": "8140836177.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Professional Services",
@@ -14660,11 +14674,11 @@
   {
     "symbol": "GAB",
     "name": "Gabelli Equity Trust Inc. (The) Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "0.06",
-    "pctchange": "1.103%",
-    "volume": "421743",
-    "marketCap": "1615994672.00",
+    "lastsale": "$5.54",
+    "netchange": "0.04",
+    "pctchange": "0.727%",
+    "volume": "320333",
+    "marketCap": "1627747360.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Managers",
@@ -14674,10 +14688,10 @@
   {
     "symbol": "GAB^G",
     "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock",
-    "lastsale": "$21.4022",
-    "netchange": "0.0222",
-    "pctchange": "0.104%",
-    "volume": "1120",
+    "lastsale": "$21.40",
+    "netchange": "-0.0022",
+    "pctchange": "-0.01%",
+    "volume": "2648",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14688,10 +14702,10 @@
   {
     "symbol": "GAB^H",
     "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H",
-    "lastsale": "$21.40",
-    "netchange": "-0.05",
-    "pctchange": "-0.233%",
-    "volume": "2362",
+    "lastsale": "$21.46",
+    "netchange": "0.06",
+    "pctchange": "0.28%",
+    "volume": "7415",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14702,10 +14716,10 @@
   {
     "symbol": "GAB^K",
     "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock",
-    "lastsale": "$21.4816",
-    "netchange": "-0.0584",
-    "pctchange": "-0.271%",
-    "volume": "2757",
+    "lastsale": "$21.6948",
+    "netchange": "0.2132",
+    "pctchange": "0.992%",
+    "volume": "4942",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14716,11 +14730,11 @@
   {
     "symbol": "GAM",
     "name": "General American Investors Inc. Common Stock",
-    "lastsale": "$52.58",
-    "netchange": "0.42",
-    "pctchange": "0.805%",
-    "volume": "20213",
-    "marketCap": "1260637574.00",
+    "lastsale": "$53.245",
+    "netchange": "0.665",
+    "pctchange": "1.265%",
+    "volume": "18308",
+    "marketCap": "1276581354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14730,10 +14744,10 @@
   {
     "symbol": "GAM^B",
     "name": "General American Investors Company Inc. Cumulative Preferred Stock",
-    "lastsale": "$25.20",
-    "netchange": "0.025",
-    "pctchange": "0.099%",
-    "volume": "10304",
+    "lastsale": "$25.27",
+    "netchange": "0.07",
+    "pctchange": "0.278%",
+    "volume": "4285",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14744,11 +14758,11 @@
   {
     "symbol": "GAP",
     "name": "Gap Inc. (The) Common Stock",
-    "lastsale": "$23.46",
-    "netchange": "0.72",
-    "pctchange": "3.166%",
-    "volume": "4467737",
-    "marketCap": "8847279070.00",
+    "lastsale": "$24.90",
+    "netchange": "1.44",
+    "pctchange": "6.138%",
+    "volume": "7763942",
+    "marketCap": "9390334563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14758,11 +14772,11 @@
   {
     "symbol": "GATX",
     "name": "GATX Corporation Common Stock",
-    "lastsale": "$154.69",
-    "netchange": "0.58",
-    "pctchange": "0.376%",
-    "volume": "121640",
-    "marketCap": "5491495000.00",
+    "lastsale": "$155.09",
+    "netchange": "0.40",
+    "pctchange": "0.259%",
+    "volume": "137676",
+    "marketCap": "5505695000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -14772,11 +14786,11 @@
   {
     "symbol": "GB",
     "name": "Global Blue Group Holding AG Ordinary Shares",
-    "lastsale": "$7.39",
-    "netchange": "-0.26",
-    "pctchange": "-3.399%",
-    "volume": "151714",
-    "marketCap": "1474857040.00",
+    "lastsale": "$7.30",
+    "netchange": "-0.09",
+    "pctchange": "-1.218%",
+    "volume": "72770",
+    "marketCap": "1456895317.00",
     "country": "",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -14786,11 +14800,11 @@
   {
     "symbol": "GBAB",
     "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.58",
-    "netchange": "0.03",
-    "pctchange": "0.193%",
-    "volume": "89470",
-    "marketCap": "348943780.00",
+    "lastsale": "$15.66",
+    "netchange": "0.08",
+    "pctchange": "0.513%",
+    "volume": "134169",
+    "marketCap": "350735532.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -14800,11 +14814,11 @@
   {
     "symbol": "GBCI",
     "name": "Glacier Bancorp Inc. Common Stock",
-    "lastsale": "$51.19",
-    "netchange": "0.98",
-    "pctchange": "1.952%",
-    "volume": "545637",
-    "marketCap": "5804835686.00",
+    "lastsale": "$52.23",
+    "netchange": "1.04",
+    "pctchange": "2.032%",
+    "volume": "527264",
+    "marketCap": "5922769444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14814,11 +14828,11 @@
   {
     "symbol": "GBLI",
     "name": "Global Indemnity Group LLC Class A Common Stock (DE)",
-    "lastsale": "$34.76",
-    "netchange": "-0.44",
-    "pctchange": "-1.25%",
-    "volume": "2302",
-    "marketCap": "475789388.00",
+    "lastsale": "$35.19",
+    "netchange": "0.43",
+    "pctchange": "1.237%",
+    "volume": "1899",
+    "marketCap": "481675160.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14828,11 +14842,11 @@
   {
     "symbol": "GBTG",
     "name": "Global Business Travel Group Inc. Class A Common Stock",
-    "lastsale": "$9.00",
+    "lastsale": "$9.03",
     "netchange": "0.03",
-    "pctchange": "0.334%",
-    "volume": "573044",
-    "marketCap": "4234520592.00",
+    "pctchange": "0.333%",
+    "volume": "627654",
+    "marketCap": "4248635661.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -14842,11 +14856,11 @@
   {
     "symbol": "GBX",
     "name": "Greenbrier Companies Inc. (The) Common Stock",
-    "lastsale": "$66.85",
-    "netchange": "0.31",
-    "pctchange": "0.466%",
-    "volume": "663412",
-    "marketCap": "2096360180.00",
+    "lastsale": "$67.67",
+    "netchange": "0.82",
+    "pctchange": "1.227%",
+    "volume": "339386",
+    "marketCap": "2122074696.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Railroads",
@@ -14856,11 +14870,11 @@
   {
     "symbol": "GCI",
     "name": "Gannett Co. Inc. Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.03",
-    "pctchange": "-0.599%",
-    "volume": "543500",
-    "marketCap": "734104808.00",
+    "lastsale": "$4.84",
+    "netchange": "-0.14",
+    "pctchange": "-2.811%",
+    "volume": "1517860",
+    "marketCap": "713467323.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Newspapers/Magazines",
@@ -14870,11 +14884,11 @@
   {
     "symbol": "GCO",
     "name": "Genesco Inc. Common Stock",
-    "lastsale": "$40.34",
-    "netchange": "-0.05",
-    "pctchange": "-0.124%",
-    "volume": "274283",
-    "marketCap": "452304626.00",
+    "lastsale": "$42.00",
+    "netchange": "1.66",
+    "pctchange": "4.115%",
+    "volume": "238274",
+    "marketCap": "470917062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14884,11 +14898,11 @@
   {
     "symbol": "GCTS",
     "name": "GCT Semiconductor Holding Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "0.06",
-    "pctchange": "2.439%",
-    "volume": "56733",
-    "marketCap": "120296796.00",
+    "lastsale": "$2.49",
+    "netchange": "-0.03",
+    "pctchange": "-1.19%",
+    "volume": "64501",
+    "marketCap": "118864692.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -14898,11 +14912,11 @@
   {
     "symbol": "GCV",
     "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.08",
-    "pctchange": "2.105%",
-    "volume": "53847",
-    "marketCap": "73875313.00",
+    "lastsale": "$3.83",
+    "netchange": "-0.05",
+    "pctchange": "-1.289%",
+    "volume": "37812",
+    "marketCap": "72923311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -14912,11 +14926,11 @@
   {
     "symbol": "GD",
     "name": "General Dynamics Corporation Common Stock",
-    "lastsale": "$266.67",
-    "netchange": "-2.16",
-    "pctchange": "-0.803%",
-    "volume": "1543957",
-    "marketCap": "73325881629.00",
+    "lastsale": "$271.63",
+    "netchange": "4.96",
+    "pctchange": "1.86%",
+    "volume": "2444572",
+    "marketCap": "74689725979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14926,11 +14940,11 @@
   {
     "symbol": "GDDY",
     "name": "GoDaddy Inc. Class A Common Stock",
-    "lastsale": "$200.91",
-    "netchange": "0.06",
-    "pctchange": "0.03%",
-    "volume": "1308327",
-    "marketCap": "28206035169.00",
+    "lastsale": "$205.59",
+    "netchange": "4.68",
+    "pctchange": "2.329%",
+    "volume": "1116300",
+    "marketCap": "28863066898.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -14940,10 +14954,10 @@
   {
     "symbol": "GDL",
     "name": "GDL Fund The Common Shares of Beneficial Interest",
-    "lastsale": "$8.15",
-    "netchange": "0.02",
-    "pctchange": "0.246%",
-    "volume": "711",
+    "lastsale": "$8.145",
+    "netchange": "-0.005",
+    "pctchange": "-0.061%",
+    "volume": "3127",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -14954,10 +14968,10 @@
   {
     "symbol": "GDL^C",
     "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "65",
+    "lastsale": "$49.9935",
+    "netchange": "-0.1465",
+    "pctchange": "-0.292%",
+    "volume": "177",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14968,10 +14982,10 @@
   {
     "symbol": "GDO",
     "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.27",
-    "netchange": "0.06",
-    "pctchange": "0.535%",
-    "volume": "27846",
+    "lastsale": "$11.28",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "15553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -14982,11 +14996,11 @@
   {
     "symbol": "GDOT",
     "name": "Green Dot Corporation Class A Common Stock $0.001 par value",
-    "lastsale": "$8.88",
-    "netchange": "-0.14",
-    "pctchange": "-1.552%",
-    "volume": "532685",
-    "marketCap": "477627175.00",
+    "lastsale": "$8.81",
+    "netchange": "-0.07",
+    "pctchange": "-0.788%",
+    "volume": "364537",
+    "marketCap": "473862096.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -14996,11 +15010,11 @@
   {
     "symbol": "GDV",
     "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$24.81",
-    "netchange": "0.23",
-    "pctchange": "0.936%",
-    "volume": "92654",
-    "marketCap": "2237576462.00",
+    "lastsale": "$25.01",
+    "netchange": "0.20",
+    "pctchange": "0.806%",
+    "volume": "136409",
+    "marketCap": "2255614160.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -15010,10 +15024,10 @@
   {
     "symbol": "GDV^H",
     "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares",
-    "lastsale": "$23.22",
-    "netchange": "-0.005",
-    "pctchange": "-0.022%",
-    "volume": "860",
+    "lastsale": "$23.3579",
+    "netchange": "0.1379",
+    "pctchange": "0.594%",
+    "volume": "1445",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15024,10 +15038,10 @@
   {
     "symbol": "GDV^K",
     "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares",
-    "lastsale": "$18.80",
-    "netchange": "-0.27",
-    "pctchange": "-1.416%",
-    "volume": "17953",
+    "lastsale": "$18.86",
+    "netchange": "0.06",
+    "pctchange": "0.319%",
+    "volume": "4634",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15038,11 +15052,11 @@
   {
     "symbol": "GE",
     "name": "GE Aerospace Common Stock",
-    "lastsale": "$182.85",
-    "netchange": "3.11",
-    "pctchange": "1.73%",
-    "volume": "5887226",
-    "marketCap": "197897458631.00",
+    "lastsale": "$187.50",
+    "netchange": "4.65",
+    "pctchange": "2.543%",
+    "volume": "7505929",
+    "marketCap": "202930125750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -15052,11 +15066,11 @@
   {
     "symbol": "GEF",
     "name": "Greif Inc. Class A Common Stock",
-    "lastsale": "$61.44",
-    "netchange": "0.05",
-    "pctchange": "0.081%",
-    "volume": "148550",
-    "marketCap": "2898825032.00",
+    "lastsale": "$62.18",
+    "netchange": "0.74",
+    "pctchange": "1.204%",
+    "volume": "126299",
+    "marketCap": "2933739265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -15066,11 +15080,11 @@
   {
     "symbol": "GEL",
     "name": "Genesis Energy L.P. Common Units",
-    "lastsale": "$10.82",
-    "netchange": "0.12",
-    "pctchange": "1.121%",
-    "volume": "731801",
-    "marketCap": "1325063921.00",
+    "lastsale": "$10.47",
+    "netchange": "-0.35",
+    "pctchange": "-3.235%",
+    "volume": "842036",
+    "marketCap": "1282201409.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil Refining/Marketing",
@@ -15080,11 +15094,11 @@
   {
     "symbol": "GENI",
     "name": "Genius Sports Limited Ordinary Shares",
-    "lastsale": "$8.70",
-    "netchange": "-0.06",
-    "pctchange": "-0.685%",
-    "volume": "2961958",
-    "marketCap": "2021543441.00",
+    "lastsale": "$8.91",
+    "netchange": "0.21",
+    "pctchange": "2.414%",
+    "volume": "1982132",
+    "marketCap": "2070339317.00",
     "country": "Guernsey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -15094,11 +15108,11 @@
   {
     "symbol": "GEO",
     "name": "Geo Group Inc (The) REIT",
-    "lastsale": "$35.35",
-    "netchange": "1.35",
-    "pctchange": "3.971%",
-    "volume": "4524222",
-    "marketCap": "4942902231.00",
+    "lastsale": "$34.87",
+    "netchange": "-0.48",
+    "pctchange": "-1.358%",
+    "volume": "5310017",
+    "marketCap": "4875785030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -15108,11 +15122,11 @@
   {
     "symbol": "GES",
     "name": "Guess? Inc. Common Stock",
-    "lastsale": "$12.59",
-    "netchange": "0.15",
-    "pctchange": "1.206%",
-    "volume": "910637",
-    "marketCap": "647841628.00",
+    "lastsale": "$13.09",
+    "netchange": "0.50",
+    "pctchange": "3.971%",
+    "volume": "1118828",
+    "marketCap": "673570049.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Apparel",
@@ -15122,11 +15136,11 @@
   {
     "symbol": "GETY",
     "name": "Getty Images Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.362%",
-    "volume": "2531382",
-    "marketCap": "1130455805.00",
+    "lastsale": "$2.82",
+    "netchange": "0.07",
+    "pctchange": "2.545%",
+    "volume": "1841850",
+    "marketCap": "1159231043.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -15136,11 +15150,11 @@
   {
     "symbol": "GEV",
     "name": "GE Vernova Inc. Common Stock",
-    "lastsale": "$401.41",
-    "netchange": "10.41",
-    "pctchange": "2.662%",
-    "volume": "2361432",
-    "marketCap": "110649858688.00",
+    "lastsale": "$416.00",
+    "netchange": "14.59",
+    "pctchange": "3.635%",
+    "volume": "4207578",
+    "marketCap": "114671635520.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -15150,10 +15164,10 @@
   {
     "symbol": "GF",
     "name": "New Germany Fund Inc. (The) Common Stock",
-    "lastsale": "$7.87",
-    "netchange": "0.03",
-    "pctchange": "0.383%",
-    "volume": "63948",
+    "lastsale": "$8.09",
+    "netchange": "0.22",
+    "pctchange": "2.795%",
+    "volume": "24974",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -15164,11 +15178,11 @@
   {
     "symbol": "GFF",
     "name": "Griffon Corporation Common Stock",
-    "lastsale": "$76.62",
-    "netchange": "0.84",
-    "pctchange": "1.108%",
-    "volume": "321982",
-    "marketCap": "3664110990.00",
+    "lastsale": "$78.33",
+    "netchange": "1.71",
+    "pctchange": "2.232%",
+    "volume": "250874",
+    "marketCap": "3745886372.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15178,11 +15192,11 @@
   {
     "symbol": "GFI",
     "name": "Gold Fields Limited American Depositary Shares",
-    "lastsale": "$15.29",
-    "netchange": "0.20",
-    "pctchange": "1.325%",
-    "volume": "2788899",
-    "marketCap": "13662239031.00",
+    "lastsale": "$15.82",
+    "netchange": "0.53",
+    "pctchange": "3.466%",
+    "volume": "2908084",
+    "marketCap": "14135815662.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15192,11 +15206,11 @@
   {
     "symbol": "GFL",
     "name": "GFL Environmental Inc. Subordinate voting shares no par value",
-    "lastsale": "$41.94",
-    "netchange": "-0.56",
-    "pctchange": "-1.318%",
-    "volume": "2238350",
-    "marketCap": "16498485536.00",
+    "lastsale": "$41.72",
+    "netchange": "-0.22",
+    "pctchange": "-0.525%",
+    "volume": "1646926",
+    "marketCap": "16411941263.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Environmental Services",
@@ -15206,11 +15220,11 @@
   {
     "symbol": "GFR",
     "name": "Greenfire Resources Ltd. Common Shares",
-    "lastsale": "$6.90",
-    "netchange": "-0.13",
-    "pctchange": "-1.849%",
-    "volume": "35305",
-    "marketCap": "479332402.00",
+    "lastsale": "$6.93",
+    "netchange": "0.03",
+    "pctchange": "0.435%",
+    "volume": "60489",
+    "marketCap": "481416456.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15220,11 +15234,11 @@
   {
     "symbol": "GGB",
     "name": "Gerdau S.A. Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "0.01",
-    "pctchange": "0.355%",
-    "volume": "15201608",
-    "marketCap": "5967002087.00",
+    "lastsale": "$2.93",
+    "netchange": "0.10",
+    "pctchange": "3.534%",
+    "volume": "7710824",
+    "marketCap": "6177850218.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -15234,11 +15248,11 @@
   {
     "symbol": "GGG",
     "name": "Graco Inc. Common Stock",
-    "lastsale": "$85.14",
-    "netchange": "0.12",
-    "pctchange": "0.141%",
-    "volume": "582363",
-    "marketCap": "14375852901.00",
+    "lastsale": "$86.16",
+    "netchange": "1.02",
+    "pctchange": "1.198%",
+    "volume": "726253",
+    "marketCap": "14548079468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -15248,11 +15262,11 @@
   {
     "symbol": "GGT",
     "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock",
-    "lastsale": "$4.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.425%",
-    "volume": "48547",
-    "marketCap": "129142672.00",
+    "lastsale": "$4.70",
+    "netchange": "0.01",
+    "pctchange": "0.213%",
+    "volume": "72182",
+    "marketCap": "129418030.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -15262,10 +15276,10 @@
   {
     "symbol": "GGT^E",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock",
-    "lastsale": "$22.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
+    "lastsale": "$23.18",
+    "netchange": "0.33",
+    "pctchange": "1.444%",
+    "volume": "1812",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15276,10 +15290,10 @@
   {
     "symbol": "GGT^G",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares",
-    "lastsale": "$23.0824",
-    "netchange": "0.2124",
-    "pctchange": "0.929%",
-    "volume": "475",
+    "lastsale": "$22.93",
+    "netchange": "-0.1524",
+    "pctchange": "-0.66%",
+    "volume": "834",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15290,11 +15304,11 @@
   {
     "symbol": "GGZ",
     "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest",
-    "lastsale": "$12.01",
-    "netchange": "0.14",
-    "pctchange": "1.179%",
-    "volume": "6583",
-    "marketCap": "106552324.00",
+    "lastsale": "$12.20",
+    "netchange": "0.19",
+    "pctchange": "1.582%",
+    "volume": "16498",
+    "marketCap": "108237997.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -15304,11 +15318,11 @@
   {
     "symbol": "GHC",
     "name": "Graham Holdings Company Common Stock",
-    "lastsale": "$905.50",
-    "netchange": "5.07",
-    "pctchange": "0.563%",
-    "volume": "15425",
-    "marketCap": "3924064840.00",
+    "lastsale": "$909.60",
+    "netchange": "4.10",
+    "pctchange": "0.453%",
+    "volume": "14803",
+    "marketCap": "3941832554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -15318,11 +15332,11 @@
   {
     "symbol": "GHG",
     "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share",
-    "lastsale": "$2.47",
-    "netchange": "0.065",
-    "pctchange": "2.703%",
-    "volume": "3269",
-    "marketCap": "250812497.00",
+    "lastsale": "$2.52",
+    "netchange": "0.05",
+    "pctchange": "2.024%",
+    "volume": "3510",
+    "marketCap": "255889673.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -15332,11 +15346,11 @@
   {
     "symbol": "GHI",
     "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests",
-    "lastsale": "$11.83",
-    "netchange": "-0.11",
-    "pctchange": "-0.921%",
-    "volume": "63735",
-    "marketCap": "275525929.00",
+    "lastsale": "$11.96",
+    "netchange": "0.13",
+    "pctchange": "1.099%",
+    "volume": "31912",
+    "marketCap": "278553686.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -15346,11 +15360,11 @@
   {
     "symbol": "GHLD",
     "name": "Guild Holdings Company Class A Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "-0.06",
-    "pctchange": "-0.469%",
-    "volume": "6124",
-    "marketCap": "788425270.00",
+    "lastsale": "$13.08",
+    "netchange": "0.34",
+    "pctchange": "2.669%",
+    "volume": "3401",
+    "marketCap": "809466447.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -15360,11 +15374,11 @@
   {
     "symbol": "GHM",
     "name": "Graham Corporation Common Stock",
-    "lastsale": "$44.75",
-    "netchange": "0.48",
-    "pctchange": "1.084%",
-    "volume": "54297",
-    "marketCap": "487324278.00",
+    "lastsale": "$46.80",
+    "netchange": "2.05",
+    "pctchange": "4.581%",
+    "volume": "63077",
+    "marketCap": "509648630.00",
     "country": "United States",
     "ipoyear": "1978",
     "industry": "Industrial Machinery/Components",
@@ -15374,10 +15388,10 @@
   {
     "symbol": "GHY",
     "name": "PGIM Global High Yield Fund Inc.",
-    "lastsale": "$12.66",
-    "netchange": "0.06",
-    "pctchange": "0.476%",
-    "volume": "159488",
+    "lastsale": "$12.78",
+    "netchange": "0.12",
+    "pctchange": "0.948%",
+    "volume": "215649",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -15388,11 +15402,11 @@
   {
     "symbol": "GIB",
     "name": "CGI Inc. Common Stock",
-    "lastsale": "$108.49",
-    "netchange": "-0.26",
-    "pctchange": "-0.239%",
-    "volume": "138776",
-    "marketCap": "24733459177.00",
+    "lastsale": "$110.48",
+    "netchange": "1.99",
+    "pctchange": "1.834%",
+    "volume": "169464",
+    "marketCap": "25187137707.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -15402,11 +15416,11 @@
   {
     "symbol": "GIC",
     "name": "Global Industrial Company Common Stock",
-    "lastsale": "$24.96",
-    "netchange": "0.14",
-    "pctchange": "0.564%",
-    "volume": "55597",
-    "marketCap": "954235876.00",
+    "lastsale": "$25.35",
+    "netchange": "0.39",
+    "pctchange": "1.563%",
+    "volume": "77748",
+    "marketCap": "969145811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15416,11 +15430,11 @@
   {
     "symbol": "GIL",
     "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock",
-    "lastsale": "$49.75",
-    "netchange": "0.26",
-    "pctchange": "0.525%",
-    "volume": "364537",
-    "marketCap": "8089866704.00",
+    "lastsale": "$51.02",
+    "netchange": "1.27",
+    "pctchange": "2.553%",
+    "volume": "455596",
+    "marketCap": "8296381894.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Apparel",
@@ -15430,11 +15444,11 @@
   {
     "symbol": "GIS",
     "name": "General Mills Inc. Common Stock",
-    "lastsale": "$59.63",
-    "netchange": "0.47",
-    "pctchange": "0.794%",
-    "volume": "4458359",
-    "marketCap": "32869919438.00",
+    "lastsale": "$60.06",
+    "netchange": "0.43",
+    "pctchange": "0.721%",
+    "volume": "4675857",
+    "marketCap": "33106948875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -15444,10 +15458,10 @@
   {
     "symbol": "GJH",
     "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1",
-    "lastsale": "$9.40",
-    "netchange": "-0.08",
-    "pctchange": "-0.844%",
-    "volume": "1150",
+    "lastsale": "$9.43",
+    "netchange": "0.03",
+    "pctchange": "0.319%",
+    "volume": "6100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15458,10 +15472,10 @@
   {
     "symbol": "GJO",
     "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5",
-    "lastsale": "$24.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
+    "lastsale": "$24.88",
+    "netchange": "-0.11",
+    "pctchange": "-0.44%",
+    "volume": "2516",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15472,10 +15486,10 @@
   {
     "symbol": "GJP",
     "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates",
-    "lastsale": "$25.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
+    "lastsale": "$24.85",
+    "netchange": "-0.50",
+    "pctchange": "-1.972%",
+    "volume": "1547",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15486,10 +15500,10 @@
   {
     "symbol": "GJR",
     "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1",
-    "lastsale": "$24.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
+    "lastsale": "$24.90",
+    "netchange": "-0.08",
+    "pctchange": "-0.32%",
+    "volume": "3636",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15501,9 +15515,9 @@
     "symbol": "GJS",
     "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2",
     "lastsale": "$22.73",
-    "netchange": "-0.17",
-    "pctchange": "-0.742%",
-    "volume": "1611",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "121",
     "marketCap": "7178123885.00",
     "country": "United States",
     "ipoyear": "",
@@ -15514,10 +15528,10 @@
   {
     "symbol": "GJT",
     "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3",
-    "lastsale": "$22.765",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "113",
+    "lastsale": "$22.75",
+    "netchange": "-0.015",
+    "pctchange": "-0.066%",
+    "volume": "1500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15528,11 +15542,11 @@
   {
     "symbol": "GKOS",
     "name": "Glaukos Corporation Common Stock",
-    "lastsale": "$156.39",
-    "netchange": "-0.12",
-    "pctchange": "-0.077%",
-    "volume": "529055",
-    "marketCap": "8622942521.00",
+    "lastsale": "$159.34",
+    "netchange": "2.95",
+    "pctchange": "1.886%",
+    "volume": "393482",
+    "marketCap": "8785597937.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -15542,11 +15556,11 @@
   {
     "symbol": "GL",
     "name": "Globe Life Inc. Common Stock",
-    "lastsale": "$118.30",
-    "netchange": "1.06",
-    "pctchange": "0.904%",
-    "volume": "418802",
-    "marketCap": "9930701071.00",
+    "lastsale": "$119.55",
+    "netchange": "1.25",
+    "pctchange": "1.057%",
+    "volume": "542173",
+    "marketCap": "10035632401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -15556,10 +15570,10 @@
   {
     "symbol": "GL^D",
     "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061",
-    "lastsale": "$16.07",
-    "netchange": "-0.06",
-    "pctchange": "-0.372%",
-    "volume": "10395",
+    "lastsale": "$16.38",
+    "netchange": "0.31",
+    "pctchange": "1.929%",
+    "volume": "7750",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15570,11 +15584,11 @@
   {
     "symbol": "GLOB",
     "name": "Globant S.A. Common Shares",
-    "lastsale": "$213.52",
-    "netchange": "-3.36",
-    "pctchange": "-1.549%",
-    "volume": "353326",
-    "marketCap": "9199782933.00",
+    "lastsale": "$210.57",
+    "netchange": "-2.95",
+    "pctchange": "-1.382%",
+    "volume": "690812",
+    "marketCap": "9072678401.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -15584,10 +15598,10 @@
   {
     "symbol": "GLOP^A",
     "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.856",
-    "netchange": "0.0405",
-    "pctchange": "0.157%",
-    "volume": "750",
+    "lastsale": "$25.90",
+    "netchange": "0.044",
+    "pctchange": "0.17%",
+    "volume": "4380",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15598,10 +15612,10 @@
   {
     "symbol": "GLOP^B",
     "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.7001",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "1213",
+    "lastsale": "$25.77",
+    "netchange": "0.0699",
+    "pctchange": "0.272%",
+    "volume": "2475",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15612,10 +15626,10 @@
   {
     "symbol": "GLOP^C",
     "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.402",
-    "netchange": "-0.1611",
-    "pctchange": "-0.63%",
-    "volume": "1132",
+    "lastsale": "$25.40",
+    "netchange": "-0.002",
+    "pctchange": "-0.008%",
+    "volume": "1418",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15626,11 +15640,11 @@
   {
     "symbol": "GLP",
     "name": "Global Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$52.86",
-    "netchange": "0.38",
-    "pctchange": "0.724%",
-    "volume": "60372",
-    "marketCap": "1797005460.00",
+    "lastsale": "$53.27",
+    "netchange": "0.41",
+    "pctchange": "0.776%",
+    "volume": "65889",
+    "marketCap": "1810943641.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil Refining/Marketing",
@@ -15640,10 +15654,10 @@
   {
     "symbol": "GLP^B",
     "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests",
-    "lastsale": "$26.4115",
-    "netchange": "0.0238",
-    "pctchange": "0.09%",
-    "volume": "2701",
+    "lastsale": "$26.4247",
+    "netchange": "0.0132",
+    "pctchange": "0.05%",
+    "volume": "2983",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15654,11 +15668,11 @@
   {
     "symbol": "GLW",
     "name": "Corning Incorporated Common Stock",
-    "lastsale": "$49.84",
-    "netchange": "0.60",
-    "pctchange": "1.219%",
-    "volume": "5472688",
-    "marketCap": "42673444499.00",
+    "lastsale": "$51.55",
+    "netchange": "1.71",
+    "pctchange": "3.431%",
+    "volume": "7147473",
+    "marketCap": "44137561475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -15668,11 +15682,11 @@
   {
     "symbol": "GM",
     "name": "General Motors Company Common Stock",
-    "lastsale": "$50.97",
-    "netchange": "-0.87",
-    "pctchange": "-1.678%",
-    "volume": "9591124",
-    "marketCap": "56046399965.00",
+    "lastsale": "$53.89",
+    "netchange": "2.92",
+    "pctchange": "5.729%",
+    "volume": "12959679",
+    "marketCap": "59257219818.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -15682,11 +15696,11 @@
   {
     "symbol": "GME",
     "name": "GameStop Corporation Common Stock",
-    "lastsale": "$27.51",
-    "netchange": "-0.21",
-    "pctchange": "-0.758%",
-    "volume": "8882413",
-    "marketCap": "12291478041.00",
+    "lastsale": "$27.47",
+    "netchange": "-0.04",
+    "pctchange": "-0.145%",
+    "volume": "5804303",
+    "marketCap": "12273606027.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Electronics Distribution",
@@ -15696,11 +15710,11 @@
   {
     "symbol": "GMED",
     "name": "Globus Medical Inc. Class A Common Stock",
-    "lastsale": "$90.80",
-    "netchange": "0.33",
-    "pctchange": "0.365%",
-    "volume": "1863875",
-    "marketCap": "12363994654.00",
+    "lastsale": "$92.41",
+    "netchange": "1.61",
+    "pctchange": "1.773%",
+    "volume": "1546406",
+    "marketCap": "12583224074.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Medical/Dental Instruments",
@@ -15710,11 +15724,11 @@
   {
     "symbol": "GMRE",
     "name": "Global Medical REIT Inc. Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "-0.15",
-    "pctchange": "-1.847%",
-    "volume": "411042",
-    "marketCap": "532422684.00",
+    "lastsale": "$8.04",
+    "netchange": "0.07",
+    "pctchange": "0.878%",
+    "volume": "368391",
+    "marketCap": "537098918.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate Investment Trusts",
@@ -15724,10 +15738,10 @@
   {
     "symbol": "GMRE^A",
     "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.1196",
-    "netchange": "-0.1504",
-    "pctchange": "-0.595%",
-    "volume": "4737",
+    "lastsale": "$25.195",
+    "netchange": "0.0754",
+    "pctchange": "0.30%",
+    "volume": "13017",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15738,11 +15752,11 @@
   {
     "symbol": "GMS",
     "name": "GMS Inc. Common Stock",
-    "lastsale": "$84.32",
-    "netchange": "1.93",
-    "pctchange": "2.343%",
-    "volume": "337353",
-    "marketCap": "3272919166.00",
+    "lastsale": "$85.84",
+    "netchange": "1.52",
+    "pctchange": "1.803%",
+    "volume": "323794",
+    "marketCap": "3331918657.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "RETAIL: Building Materials",
@@ -15752,11 +15766,11 @@
   {
     "symbol": "GNE",
     "name": "Genie Energy Ltd. Class B Common Stock Stock",
-    "lastsale": "$14.78",
-    "netchange": "-0.14",
-    "pctchange": "-0.938%",
-    "volume": "54804",
-    "marketCap": "402014625.00",
+    "lastsale": "$14.88",
+    "netchange": "0.10",
+    "pctchange": "0.677%",
+    "volume": "39100",
+    "marketCap": "404734616.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Power Generation",
@@ -15766,11 +15780,11 @@
   {
     "symbol": "GNK",
     "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
-    "lastsale": "$14.38",
-    "netchange": "0.11",
-    "pctchange": "0.771%",
-    "volume": "450764",
-    "marketCap": "614858530.00",
+    "lastsale": "$14.29",
+    "netchange": "-0.09",
+    "pctchange": "-0.626%",
+    "volume": "422392",
+    "marketCap": "611010320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15780,11 +15794,11 @@
   {
     "symbol": "GNL",
     "name": "Global Net Lease Inc. Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "-0.05",
-    "pctchange": "-0.688%",
-    "volume": "1190589",
-    "marketCap": "1665172173.00",
+    "lastsale": "$7.36",
+    "netchange": "0.14",
+    "pctchange": "1.939%",
+    "volume": "1582226",
+    "marketCap": "1697460830.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -15794,10 +15808,10 @@
   {
     "symbol": "GNL^A",
     "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$21.90",
-    "netchange": "0.15",
-    "pctchange": "0.69%",
-    "volume": "7798",
+    "lastsale": "$22.56",
+    "netchange": "0.66",
+    "pctchange": "3.014%",
+    "volume": "11933",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15808,10 +15822,10 @@
   {
     "symbol": "GNL^B",
     "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$20.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.197%",
-    "volume": "5591",
+    "lastsale": "$20.69",
+    "netchange": "0.38",
+    "pctchange": "1.871%",
+    "volume": "13164",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15822,10 +15836,10 @@
   {
     "symbol": "GNL^D",
     "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.28",
-    "netchange": "-0.04",
-    "pctchange": "-0.179%",
-    "volume": "7547",
+    "lastsale": "$22.69",
+    "netchange": "0.41",
+    "pctchange": "1.84%",
+    "volume": "9926",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15836,10 +15850,10 @@
   {
     "symbol": "GNL^E",
     "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9087",
+    "lastsale": "$21.896",
+    "netchange": "-0.154",
+    "pctchange": "-0.698%",
+    "volume": "2978",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15850,11 +15864,11 @@
   {
     "symbol": "GNRC",
     "name": "Generac Holdlings Inc. Common Stock",
-    "lastsale": "$161.24",
-    "netchange": "0.96",
-    "pctchange": "0.599%",
-    "volume": "653349",
-    "marketCap": "9593338041.00",
+    "lastsale": "$164.06",
+    "netchange": "2.82",
+    "pctchange": "1.749%",
+    "volume": "550782",
+    "marketCap": "9761120312.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Metal Fabrications",
@@ -15864,11 +15878,11 @@
   {
     "symbol": "GNT",
     "name": "GAMCO Natural Resources Gold & Income Trust",
-    "lastsale": "$5.78",
-    "netchange": "0.06",
-    "pctchange": "1.049%",
-    "volume": "39786",
-    "marketCap": "106788037.00",
+    "lastsale": "$5.73",
+    "netchange": "-0.05",
+    "pctchange": "-0.865%",
+    "volume": "29363",
+    "marketCap": "105864265.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -15878,10 +15892,10 @@
   {
     "symbol": "GNT^A",
     "name": "GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$21.8134",
-    "netchange": "0.0734",
-    "pctchange": "0.338%",
-    "volume": "628",
+    "lastsale": "$21.75",
+    "netchange": "-0.0634",
+    "pctchange": "-0.291%",
+    "volume": "214",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15892,11 +15906,11 @@
   {
     "symbol": "GNTY",
     "name": "Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$35.32",
-    "netchange": "0.60",
-    "pctchange": "1.728%",
-    "volume": "38765",
-    "marketCap": "403273447.00",
+    "lastsale": "$38.76",
+    "netchange": "3.44",
+    "pctchange": "9.74%",
+    "volume": "73737",
+    "marketCap": "442550362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15906,11 +15920,11 @@
   {
     "symbol": "GNW",
     "name": "Genworth Financial Inc Common Stock",
-    "lastsale": "$7.00",
-    "netchange": "0.07",
-    "pctchange": "1.01%",
-    "volume": "2023829",
-    "marketCap": "2989226919.00",
+    "lastsale": "$6.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.143%",
+    "volume": "1868970",
+    "marketCap": "2984956595.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Life Insurance",
@@ -15920,10 +15934,10 @@
   {
     "symbol": "GOF",
     "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "761595",
+    "lastsale": "$15.37",
+    "netchange": "0.07",
+    "pctchange": "0.458%",
+    "volume": "745116",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15934,11 +15948,11 @@
   {
     "symbol": "GOLD",
     "name": "Barrick Gold Corporation Common Stock (BC)",
-    "lastsale": "$16.00",
-    "netchange": "0.25",
-    "pctchange": "1.587%",
-    "volume": "15271933",
-    "marketCap": "28043750080.00",
+    "lastsale": "$15.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.125%",
+    "volume": "17555654",
+    "marketCap": "28008695392.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15948,11 +15962,11 @@
   {
     "symbol": "GOLF",
     "name": "Acushnet Holdings Corp. Common Stock",
-    "lastsale": "$73.73",
-    "netchange": "0.07",
-    "pctchange": "0.095%",
-    "volume": "154527",
-    "marketCap": "4483001430.00",
+    "lastsale": "$75.78",
+    "netchange": "2.05",
+    "pctchange": "2.78%",
+    "volume": "216312",
+    "marketCap": "4607647475.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Recreational Games/Products/Toys",
@@ -15962,11 +15976,11 @@
   {
     "symbol": "GOOS",
     "name": "Canada Goose Holdings Inc. Subordinate Voting Shares",
-    "lastsale": "$10.21",
-    "netchange": "-0.08",
-    "pctchange": "-0.777%",
-    "volume": "355182",
-    "marketCap": "987622213.00",
+    "lastsale": "$10.61",
+    "netchange": "0.40",
+    "pctchange": "3.918%",
+    "volume": "575408",
+    "marketCap": "1026314563.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -15976,11 +15990,11 @@
   {
     "symbol": "GOTU",
     "name": "Gaotu Techedu Inc. American Depositary Shares",
-    "lastsale": "$2.09",
-    "netchange": "0.10",
-    "pctchange": "5.025%",
-    "volume": "3405784",
-    "marketCap": "539672838.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.15",
+    "pctchange": "-7.177%",
+    "volume": "2190773",
+    "marketCap": "500940338.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -15990,11 +16004,11 @@
   {
     "symbol": "GPC",
     "name": "Genuine Parts Company Common Stock",
-    "lastsale": "$118.52",
-    "netchange": "-0.90",
-    "pctchange": "-0.754%",
-    "volume": "2448055",
-    "marketCap": "16478604439.00",
+    "lastsale": "$120.07",
+    "netchange": "1.55",
+    "pctchange": "1.308%",
+    "volume": "1451165",
+    "marketCap": "16694110994.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -16004,11 +16018,11 @@
   {
     "symbol": "GPI",
     "name": "Group 1 Automotive Inc. Common Stock",
-    "lastsale": "$447.66",
-    "netchange": "2.86",
-    "pctchange": "0.643%",
-    "volume": "95883",
-    "marketCap": "5962064358.00",
+    "lastsale": "$447.61",
+    "netchange": "-0.05",
+    "pctchange": "-0.011%",
+    "volume": "118862",
+    "marketCap": "5961398444.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -16018,11 +16032,11 @@
   {
     "symbol": "GPJA",
     "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077",
-    "lastsale": "$22.28",
-    "netchange": "0.14",
-    "pctchange": "0.632%",
-    "volume": "68712",
-    "marketCap": "206346220.00",
+    "lastsale": "$22.78",
+    "netchange": "0.50",
+    "pctchange": "2.244%",
+    "volume": "65960",
+    "marketCap": "210976970.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -16032,11 +16046,11 @@
   {
     "symbol": "GPK",
     "name": "Graphic Packaging Holding Company",
-    "lastsale": "$27.93",
-    "netchange": "0.28",
-    "pctchange": "1.013%",
-    "volume": "2789618",
-    "marketCap": "8382913524.00",
+    "lastsale": "$28.30",
+    "netchange": "0.37",
+    "pctchange": "1.325%",
+    "volume": "2442364",
+    "marketCap": "8493965368.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -16047,9 +16061,9 @@
     "symbol": "GPMT",
     "name": "Granite Point Mortgage Trust Inc. Common Stock",
     "lastsale": "$2.97",
-    "netchange": "0.04",
-    "pctchange": "1.365%",
-    "volume": "457637",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "355138",
     "marketCap": "148373944.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16060,10 +16074,10 @@
   {
     "symbol": "GPMT^A",
     "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.33",
-    "netchange": "-0.03",
-    "pctchange": "-0.173%",
-    "volume": "28469",
+    "lastsale": "$17.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.058%",
+    "volume": "16801",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16074,11 +16088,11 @@
   {
     "symbol": "GPN",
     "name": "Global Payments Inc. Common Stock",
-    "lastsale": "$108.42",
-    "netchange": "-0.68",
-    "pctchange": "-0.623%",
-    "volume": "2574964",
-    "marketCap": "27592330011.00",
+    "lastsale": "$108.57",
+    "netchange": "0.15",
+    "pctchange": "0.138%",
+    "volume": "2198217",
+    "marketCap": "27630504236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -16088,11 +16102,11 @@
   {
     "symbol": "GPOR",
     "name": "Gulfport Energy Corporation Common Shares",
-    "lastsale": "$195.42",
-    "netchange": "2.03",
-    "pctchange": "1.05%",
-    "volume": "301301",
-    "marketCap": "3464366481.00",
+    "lastsale": "$196.10",
+    "netchange": "0.68",
+    "pctchange": "0.348%",
+    "volume": "343940",
+    "marketCap": "3476421384.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -16102,11 +16116,11 @@
   {
     "symbol": "GPRK",
     "name": "Geopark Ltd Common Shares",
-    "lastsale": "$10.45",
-    "netchange": "-0.31",
-    "pctchange": "-2.881%",
-    "volume": "1054795",
-    "marketCap": "578172584.00",
+    "lastsale": "$9.92",
+    "netchange": "-0.53",
+    "pctchange": "-5.072%",
+    "volume": "1784030",
+    "marketCap": "548848998.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -16116,11 +16130,11 @@
   {
     "symbol": "GRBK",
     "name": "Green Brick Partners Inc. Common Stock",
-    "lastsale": "$59.84",
-    "netchange": "-0.07",
-    "pctchange": "-0.117%",
-    "volume": "368655",
-    "marketCap": "2662775160.00",
+    "lastsale": "$60.03",
+    "netchange": "0.19",
+    "pctchange": "0.318%",
+    "volume": "430077",
+    "marketCap": "2671229827.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -16130,10 +16144,10 @@
   {
     "symbol": "GRBK^A",
     "name": "Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)",
-    "lastsale": "$23.8184",
-    "netchange": "0.1484",
-    "pctchange": "0.627%",
-    "volume": "2075",
+    "lastsale": "$23.55",
+    "netchange": "-0.2684",
+    "pctchange": "-1.127%",
+    "volume": "10608",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16144,11 +16158,11 @@
   {
     "symbol": "GRC",
     "name": "Gorman-Rupp Company (The) Common Stock",
-    "lastsale": "$37.64",
-    "netchange": "0.21",
-    "pctchange": "0.561%",
-    "volume": "65408",
-    "marketCap": "987204606.00",
+    "lastsale": "$38.57",
+    "netchange": "0.93",
+    "pctchange": "2.471%",
+    "volume": "72786",
+    "marketCap": "1011596218.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Fluid Controls",
@@ -16158,11 +16172,11 @@
   {
     "symbol": "GRDN",
     "name": "Guardian Pharmacy Services Inc. Class A Common Stock",
-    "lastsale": "$20.69",
-    "netchange": "0.30",
-    "pctchange": "1.471%",
-    "volume": "70652",
-    "marketCap": "1309557660.00",
+    "lastsale": "$21.57",
+    "netchange": "0.88",
+    "pctchange": "4.253%",
+    "volume": "56182",
+    "marketCap": "1365256584.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -16172,11 +16186,11 @@
   {
     "symbol": "GRMN",
     "name": "Garmin Ltd. Common Stock (Switzerland)",
-    "lastsale": "$215.70",
-    "netchange": "1.14",
-    "pctchange": "0.531%",
-    "volume": "746939",
-    "marketCap": "41419785813.00",
+    "lastsale": "$217.82",
+    "netchange": "2.12",
+    "pctchange": "0.983%",
+    "volume": "663815",
+    "marketCap": "41826878748.00",
     "country": "Switzerland",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -16186,11 +16200,11 @@
   {
     "symbol": "GRND",
     "name": "Grindr Inc. Common Stock",
-    "lastsale": "$17.07",
-    "netchange": "0.11",
-    "pctchange": "0.649%",
-    "volume": "641769",
-    "marketCap": "3014773514.00",
+    "lastsale": "$17.26",
+    "netchange": "0.19",
+    "pctchange": "1.113%",
+    "volume": "716402",
+    "marketCap": "3048329869.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -16200,11 +16214,11 @@
   {
     "symbol": "GRNT",
     "name": "Granite Ridge Resources Inc. Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.582%",
-    "volume": "436564",
-    "marketCap": "892981192.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.08",
+    "pctchange": "-1.171%",
+    "volume": "449708",
+    "marketCap": "882521676.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -16214,11 +16228,11 @@
   {
     "symbol": "GROV",
     "name": "Grove Collaborative Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.03",
-    "pctchange": "-2.206%",
-    "volume": "71515",
-    "marketCap": "52337782.00",
+    "lastsale": "$1.42",
+    "netchange": "0.09",
+    "pctchange": "6.767%",
+    "volume": "146019",
+    "marketCap": "55879437.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -16228,11 +16242,11 @@
   {
     "symbol": "GRX",
     "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest",
-    "lastsale": "$9.78",
-    "netchange": "-0.01",
-    "pctchange": "-0.102%",
-    "volume": "42355",
-    "marketCap": "167169276.00",
+    "lastsale": "$9.91",
+    "netchange": "0.13",
+    "pctchange": "1.329%",
+    "volume": "14863",
+    "marketCap": "169391362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -16242,11 +16256,11 @@
   {
     "symbol": "GS",
     "name": "Goldman Sachs Group Inc. (The) Common Stock",
-    "lastsale": "$625.94",
-    "netchange": "12.95",
-    "pctchange": "2.113%",
-    "volume": "3415991",
-    "marketCap": "196488713357.00",
+    "lastsale": "$634.74",
+    "netchange": "8.80",
+    "pctchange": "1.406%",
+    "volume": "5071056",
+    "marketCap": "199251119782.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -16256,10 +16270,10 @@
   {
     "symbol": "GS^A",
     "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$23.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "41040",
+    "lastsale": "$23.52",
+    "netchange": "0.19",
+    "pctchange": "0.814%",
+    "volume": "54761",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16270,10 +16284,10 @@
   {
     "symbol": "GS^C",
     "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",
-    "lastsale": "$24.24",
-    "netchange": "-0.155",
-    "pctchange": "-0.635%",
-    "volume": "20493",
+    "lastsale": "$24.46",
+    "netchange": "0.22",
+    "pctchange": "0.908%",
+    "volume": "9808",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16284,10 +16298,10 @@
   {
     "symbol": "GS^D",
     "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",
-    "lastsale": "$23.25",
-    "netchange": "0.05",
-    "pctchange": "0.216%",
-    "volume": "82066",
+    "lastsale": "$23.39",
+    "netchange": "0.14",
+    "pctchange": "0.602%",
+    "volume": "78653",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16298,11 +16312,11 @@
   {
     "symbol": "GSBD",
     "name": "Goldman Sachs BDC Inc. Common Stock",
-    "lastsale": "$12.26",
-    "netchange": "-0.14",
-    "pctchange": "-1.129%",
-    "volume": "1091503",
-    "marketCap": "1438063942.00",
+    "lastsale": "$12.33",
+    "netchange": "0.07",
+    "pctchange": "0.571%",
+    "volume": "870609",
+    "marketCap": "1446274747.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -16312,11 +16326,11 @@
   {
     "symbol": "GSK",
     "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$33.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.03%",
-    "volume": "3930425",
-    "marketCap": "69285891075.00",
+    "lastsale": "$33.78",
+    "netchange": "0.35",
+    "pctchange": "1.047%",
+    "volume": "4110965",
+    "marketCap": "70011289276.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16326,11 +16340,11 @@
   {
     "symbol": "GSL",
     "name": "Global Ship Lease Inc New Class A Common Shares",
-    "lastsale": "$21.39",
-    "netchange": "-0.19",
-    "pctchange": "-0.88%",
-    "volume": "301983",
-    "marketCap": "752678229.00",
+    "lastsale": "$21.34",
+    "netchange": "-0.05",
+    "pctchange": "-0.234%",
+    "volume": "534975",
+    "marketCap": "750918813.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16340,10 +16354,10 @@
   {
     "symbol": "GSL^B",
     "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",
-    "lastsale": "$26.2124",
-    "netchange": "0.1524",
-    "pctchange": "0.585%",
-    "volume": "3637",
+    "lastsale": "$26.30",
+    "netchange": "0.0876",
+    "pctchange": "0.334%",
+    "volume": "3345",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -16354,11 +16368,11 @@
   {
     "symbol": "GTES",
     "name": "Gates Industrial Corporation plc Ordinary Shares",
-    "lastsale": "$20.49",
-    "netchange": "0.19",
-    "pctchange": "0.936%",
-    "volume": "1637575",
-    "marketCap": "5219168603.00",
+    "lastsale": "$20.94",
+    "netchange": "0.45",
+    "pctchange": "2.196%",
+    "volume": "1931515",
+    "marketCap": "5333791632.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -16368,11 +16382,11 @@
   {
     "symbol": "GTLS",
     "name": "Chart Industries Inc. Common Stock",
-    "lastsale": "$214.24",
-    "netchange": "-1.71",
-    "pctchange": "-0.792%",
-    "volume": "527826",
-    "marketCap": "9171840423.00",
+    "lastsale": "$218.35",
+    "netchange": "4.11",
+    "pctchange": "1.918%",
+    "volume": "656685",
+    "marketCap": "9347793859.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -16382,10 +16396,10 @@
   {
     "symbol": "GTLS^B",
     "name": "Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$79.02",
-    "netchange": "-0.77",
-    "pctchange": "-0.965%",
-    "volume": "42141",
+    "lastsale": "$80.08",
+    "netchange": "1.06",
+    "pctchange": "1.341%",
+    "volume": "61006",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16396,11 +16410,11 @@
   {
     "symbol": "GTN",
     "name": "Gray Media Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "0.11",
-    "pctchange": "3.427%",
-    "volume": "806154",
-    "marketCap": "330895134.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.04",
+    "pctchange": "-1.205%",
+    "volume": "799298",
+    "marketCap": "326908446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -16410,11 +16424,11 @@
   {
     "symbol": "GTY",
     "name": "Getty Realty Corporation Common Stock",
-    "lastsale": "$30.79",
-    "netchange": "-0.21",
-    "pctchange": "-0.677%",
-    "volume": "363074",
-    "marketCap": "1693985438.00",
+    "lastsale": "$31.29",
+    "netchange": "0.50",
+    "pctchange": "1.624%",
+    "volume": "223044",
+    "marketCap": "1721494133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -16424,10 +16438,10 @@
   {
     "symbol": "GUG",
     "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.20",
-    "netchange": "0.13",
-    "pctchange": "0.863%",
-    "volume": "499494",
+    "lastsale": "$15.31",
+    "netchange": "0.11",
+    "pctchange": "0.724%",
+    "volume": "79344",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16438,11 +16452,11 @@
   {
     "symbol": "GUT",
     "name": "Gabelli Utility Trust (The) Common Stock",
-    "lastsale": "$5.48",
-    "netchange": "0.07",
-    "pctchange": "1.294%",
-    "volume": "353107",
-    "marketCap": "402226679.00",
+    "lastsale": "$5.50",
+    "netchange": "0.02",
+    "pctchange": "0.365%",
+    "volume": "214663",
+    "marketCap": "403694660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -16452,10 +16466,10 @@
   {
     "symbol": "GUT^C",
     "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.64",
-    "netchange": "0.38",
-    "pctchange": "1.566%",
-    "volume": "9800",
+    "lastsale": "$24.425",
+    "netchange": "-0.215",
+    "pctchange": "-0.873%",
+    "volume": "1141",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16466,11 +16480,11 @@
   {
     "symbol": "GVA",
     "name": "Granite Construction Incorporated Common Stock",
-    "lastsale": "$92.37",
-    "netchange": "0.16",
-    "pctchange": "0.174%",
-    "volume": "802849",
-    "marketCap": "4037728336.00",
+    "lastsale": "$94.81",
+    "netchange": "2.44",
+    "pctchange": "2.642%",
+    "volume": "481252",
+    "marketCap": "4144386960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16480,11 +16494,11 @@
   {
     "symbol": "GWH",
     "name": "ESS Tech Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "0.19",
-    "pctchange": "3.448%",
-    "volume": "123666",
-    "marketCap": "67732365.00",
+    "lastsale": "$5.43",
+    "netchange": "-0.27",
+    "pctchange": "-4.737%",
+    "volume": "66981",
+    "marketCap": "64523990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16494,11 +16508,11 @@
   {
     "symbol": "GWRE",
     "name": "Guidewire Software Inc. Common Stock",
-    "lastsale": "$178.58",
-    "netchange": "-1.18",
-    "pctchange": "-0.656%",
-    "volume": "692663",
-    "marketCap": "14914868915.00",
+    "lastsale": "$181.49",
+    "netchange": "2.91",
+    "pctchange": "1.63%",
+    "volume": "695607",
+    "marketCap": "15157909953.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -16508,11 +16522,11 @@
   {
     "symbol": "GWW",
     "name": "W.W. Grainger Inc. Common Stock",
-    "lastsale": "$1113.60",
-    "netchange": "3.25",
-    "pctchange": "0.293%",
-    "volume": "697483",
-    "marketCap": "54232503744.00",
+    "lastsale": "$1121.51",
+    "netchange": "7.91",
+    "pctchange": "0.71%",
+    "volume": "343285",
+    "marketCap": "54617722049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -16522,11 +16536,11 @@
   {
     "symbol": "GXO",
     "name": "GXO Logistics Inc. Common Stock ",
-    "lastsale": "$43.95",
-    "netchange": "-0.42",
-    "pctchange": "-0.947%",
-    "volume": "888946",
-    "marketCap": "5251258468.00",
+    "lastsale": "$45.26",
+    "netchange": "1.31",
+    "pctchange": "2.981%",
+    "volume": "1245394",
+    "marketCap": "5407780620.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -16536,11 +16550,11 @@
   {
     "symbol": "H",
     "name": "Hyatt Hotels Corporation Class A Common Stock",
-    "lastsale": "$155.99",
-    "netchange": "1.02",
-    "pctchange": "0.658%",
-    "volume": "360180",
-    "marketCap": "14981028612.00",
+    "lastsale": "$156.16",
+    "netchange": "0.17",
+    "pctchange": "0.109%",
+    "volume": "377919",
+    "marketCap": "14997355139.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hotels/Resorts",
@@ -16550,11 +16564,11 @@
   {
     "symbol": "HAE",
     "name": "Haemonetics Corporation Common Stock",
-    "lastsale": "$73.49",
-    "netchange": "-0.04",
-    "pctchange": "-0.054%",
-    "volume": "535606",
-    "marketCap": "3690953456.00",
+    "lastsale": "$75.24",
+    "netchange": "1.75",
+    "pctchange": "2.381%",
+    "volume": "573201",
+    "marketCap": "3778845258.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Medical/Dental Instruments",
@@ -16564,10 +16578,10 @@
   {
     "symbol": "HAFN",
     "name": "Hafnia Limited Common Shares",
-    "lastsale": "$5.43",
-    "netchange": "-0.30",
-    "pctchange": "-5.236%",
-    "volume": "3550629",
+    "lastsale": "$5.10",
+    "netchange": "-0.33",
+    "pctchange": "-6.077%",
+    "volume": "6354606",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -16578,11 +16592,11 @@
   {
     "symbol": "HAL",
     "name": "Halliburton Company Common Stock",
-    "lastsale": "$29.90",
-    "netchange": "0.63",
-    "pctchange": "2.152%",
-    "volume": "14132070",
-    "marketCap": "26267209352.00",
+    "lastsale": "$29.53",
+    "netchange": "-0.37",
+    "pctchange": "-1.237%",
+    "volume": "14660112",
+    "marketCap": "25942163617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -16592,11 +16606,11 @@
   {
     "symbol": "HASI",
     "name": "HA Sustainable Infrastructure Capital Inc. Common Stock",
-    "lastsale": "$27.92",
-    "netchange": "-0.24",
-    "pctchange": "-0.852%",
-    "volume": "789266",
-    "marketCap": "3316676214.00",
+    "lastsale": "$27.55",
+    "netchange": "-0.37",
+    "pctchange": "-1.325%",
+    "volume": "1023883",
+    "marketCap": "3272723126.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -16606,11 +16620,11 @@
   {
     "symbol": "HAYW",
     "name": "Hayward Holdings Inc. Common Stock",
-    "lastsale": "$15.10",
-    "netchange": "0.16",
-    "pctchange": "1.071%",
-    "volume": "1209543",
-    "marketCap": "3252910856.00",
+    "lastsale": "$15.22",
+    "netchange": "0.12",
+    "pctchange": "0.795%",
+    "volume": "1692806",
+    "marketCap": "3278761803.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16620,11 +16634,11 @@
   {
     "symbol": "HBB",
     "name": "Hamilton Beach Brands Holding Company Class A Common Stock ",
-    "lastsale": "$17.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.286%",
-    "volume": "66490",
-    "marketCap": "239150784.00",
+    "lastsale": "$17.94",
+    "netchange": "0.49",
+    "pctchange": "2.808%",
+    "volume": "63486",
+    "marketCap": "245866193.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Home Furnishings",
@@ -16634,11 +16648,11 @@
   {
     "symbol": "HBI",
     "name": "Hanesbrands Inc. Common Stock",
-    "lastsale": "$8.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.241%",
-    "volume": "4433432",
-    "marketCap": "2922191666.00",
+    "lastsale": "$8.33",
+    "netchange": "0.04",
+    "pctchange": "0.483%",
+    "volume": "5475812",
+    "marketCap": "2936291505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -16648,11 +16662,11 @@
   {
     "symbol": "HBM",
     "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)",
-    "lastsale": "$8.59",
-    "netchange": "-0.05",
-    "pctchange": "-0.579%",
-    "volume": "4536683",
-    "marketCap": "3383891436.00",
+    "lastsale": "$8.80",
+    "netchange": "0.21",
+    "pctchange": "2.445%",
+    "volume": "4794310",
+    "marketCap": "3466617537.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -16662,11 +16676,11 @@
   {
     "symbol": "HCA",
     "name": "HCA Healthcare Inc. Common Stock",
-    "lastsale": "$310.45",
-    "netchange": "1.01",
-    "pctchange": "0.326%",
-    "volume": "1206575",
-    "marketCap": "78636084695.00",
+    "lastsale": "$318.47",
+    "netchange": "8.02",
+    "pctchange": "2.583%",
+    "volume": "1845987",
+    "marketCap": "80667527437.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Hospital/Nursing Management",
@@ -16676,11 +16690,11 @@
   {
     "symbol": "HCC",
     "name": "Warrior Met Coal Inc. Common Stock",
-    "lastsale": "$56.06",
-    "netchange": "1.70",
-    "pctchange": "3.127%",
-    "volume": "829158",
-    "marketCap": "2932584540.00",
+    "lastsale": "$57.16",
+    "netchange": "1.10",
+    "pctchange": "1.962%",
+    "volume": "465304",
+    "marketCap": "2990127226.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -16690,11 +16704,11 @@
   {
     "symbol": "HCI",
     "name": "HCI Group Inc. Common Stock",
-    "lastsale": "$121.75",
-    "netchange": "0.35",
-    "pctchange": "0.288%",
-    "volume": "81621",
-    "marketCap": "1282910918.00",
+    "lastsale": "$124.83",
+    "netchange": "3.08",
+    "pctchange": "2.53%",
+    "volume": "139626",
+    "marketCap": "1315365666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16704,11 +16718,11 @@
   {
     "symbol": "HCXY",
     "name": "Hercules Capital Inc. 6.25% Notes due 2033",
-    "lastsale": "$24.702",
-    "netchange": "-0.148",
-    "pctchange": "-0.596%",
-    "volume": "1272",
-    "marketCap": "4012832736.00",
+    "lastsale": "$24.63",
+    "netchange": "-0.072",
+    "pctchange": "-0.291%",
+    "volume": "3288",
+    "marketCap": "4001136357.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -16718,11 +16732,11 @@
   {
     "symbol": "HD",
     "name": "Home Depot Inc. (The) Common Stock",
-    "lastsale": "$409.38",
-    "netchange": "0.05",
-    "pctchange": "0.012%",
-    "volume": "3194604",
-    "marketCap": "406662786101.00",
+    "lastsale": "$418.43",
+    "netchange": "9.05",
+    "pctchange": "2.211%",
+    "volume": "3567175",
+    "marketCap": "415652717739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -16732,11 +16746,11 @@
   {
     "symbol": "HDB",
     "name": "HDFC Bank Limited Common Stock",
-    "lastsale": "$58.40",
-    "netchange": "-0.24",
-    "pctchange": "-0.409%",
-    "volume": "1797712",
-    "marketCap": "147886527554.00",
+    "lastsale": "$58.86",
+    "netchange": "0.46",
+    "pctchange": "0.788%",
+    "volume": "2644829",
+    "marketCap": "149051387188.00",
     "country": "India",
     "ipoyear": "2001",
     "industry": "Commercial Banks",
@@ -16746,11 +16760,11 @@
   {
     "symbol": "HE",
     "name": "Hawaiian Electric Industries Inc. Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2979996",
-    "marketCap": "1739523758.00",
+    "lastsale": "$9.57",
+    "netchange": "0.43",
+    "pctchange": "4.705%",
+    "volume": "2761047",
+    "marketCap": "1821361309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -16760,11 +16774,11 @@
   {
     "symbol": "HEI",
     "name": "Heico Corporation Common Stock",
-    "lastsale": "$237.06",
-    "netchange": "1.48",
-    "pctchange": "0.628%",
-    "volume": "612460",
-    "marketCap": "32911059950.00",
+    "lastsale": "$240.09",
+    "netchange": "3.03",
+    "pctchange": "1.278%",
+    "volume": "580508",
+    "marketCap": "33331715108.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -16774,10 +16788,10 @@
   {
     "symbol": "HEI/A",
     "name": "Heico Corporation",
-    "lastsale": "$188.03",
-    "netchange": "0.89",
-    "pctchange": "0.476%",
-    "volume": "221538",
+    "lastsale": "$191.58",
+    "netchange": "3.55",
+    "pctchange": "1.888%",
+    "volume": "230792",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16788,10 +16802,10 @@
   {
     "symbol": "HEQ",
     "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.49",
-    "netchange": "0.10",
-    "pctchange": "0.962%",
-    "volume": "33944",
+    "lastsale": "$10.58",
+    "netchange": "0.09",
+    "pctchange": "0.858%",
+    "volume": "22979",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -16802,11 +16816,11 @@
   {
     "symbol": "HES",
     "name": "Hess Corporation Common Stock",
-    "lastsale": "$151.35",
-    "netchange": "1.62",
-    "pctchange": "1.082%",
-    "volume": "2817142",
-    "marketCap": "46633695775.00",
+    "lastsale": "$148.66",
+    "netchange": "-2.69",
+    "pctchange": "-1.777%",
+    "volume": "3767422",
+    "marketCap": "45804857707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -16816,11 +16830,11 @@
   {
     "symbol": "HESM",
     "name": "Hess Midstream LP Class A Representing Limited Partner Interests",
-    "lastsale": "$41.28",
-    "netchange": "0.98",
-    "pctchange": "2.432%",
-    "volume": "1042482",
-    "marketCap": "4296066690.00",
+    "lastsale": "$41.08",
+    "netchange": "-0.20",
+    "pctchange": "-0.484%",
+    "volume": "1548318",
+    "marketCap": "4275252414.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -16830,10 +16844,10 @@
   {
     "symbol": "HFRO",
     "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.60",
-    "netchange": "-0.03",
-    "pctchange": "-0.533%",
-    "volume": "213665",
+    "lastsale": "$5.74",
+    "netchange": "0.14",
+    "pctchange": "2.50%",
+    "volume": "502000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16844,10 +16858,10 @@
   {
     "symbol": "HFRO^A",
     "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$17.10",
-    "netchange": "0.05",
-    "pctchange": "0.293%",
-    "volume": "17867",
+    "lastsale": "$17.38",
+    "netchange": "0.28",
+    "pctchange": "1.637%",
+    "volume": "39724",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16858,11 +16872,11 @@
   {
     "symbol": "HG",
     "name": "Hamilton Insurance Group Ltd. Class B Common Shares",
-    "lastsale": "$19.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "523069",
-    "marketCap": "1244779326.00",
+    "lastsale": "$19.75",
+    "netchange": "0.36",
+    "pctchange": "1.857%",
+    "volume": "524744",
+    "marketCap": "1267890237.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "",
@@ -16872,10 +16886,10 @@
   {
     "symbol": "HGLB",
     "name": "Highland Global Allocation Fund Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "0.12",
-    "pctchange": "1.579%",
-    "volume": "51708",
+    "lastsale": "$7.78",
+    "netchange": "0.06",
+    "pctchange": "0.777%",
+    "volume": "107391",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -16887,9 +16901,9 @@
     "symbol": "HGTY",
     "name": "Hagerty Inc. Class A Common Stock",
     "lastsale": "$9.66",
-    "netchange": "-0.10",
-    "pctchange": "-1.025%",
-    "volume": "25015",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "39308",
     "marketCap": "3294700429.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16900,11 +16914,11 @@
   {
     "symbol": "HGV",
     "name": "Hilton Grand Vacations Inc. Common Stock ",
-    "lastsale": "$40.41",
-    "netchange": "1.17",
-    "pctchange": "2.982%",
-    "volume": "1437201",
-    "marketCap": "3979925700.00",
+    "lastsale": "$41.48",
+    "netchange": "1.07",
+    "pctchange": "2.648%",
+    "volume": "733877",
+    "marketCap": "4085308538.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -16914,11 +16928,11 @@
   {
     "symbol": "HHH",
     "name": "Howard Hughes Holdings Inc. Common Stock",
-    "lastsale": "$76.65",
-    "netchange": "-0.84",
-    "pctchange": "-1.084%",
-    "volume": "387438",
-    "marketCap": "3843040448.00",
+    "lastsale": "$76.33",
+    "netchange": "-0.32",
+    "pctchange": "-0.417%",
+    "volume": "334668",
+    "marketCap": "3826996444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -16928,11 +16942,11 @@
   {
     "symbol": "HI",
     "name": "Hillenbrand Inc Common Stock",
-    "lastsale": "$33.95",
-    "netchange": "0.46",
-    "pctchange": "1.374%",
-    "volume": "423687",
-    "marketCap": "2384646031.00",
+    "lastsale": "$35.11",
+    "netchange": "1.16",
+    "pctchange": "3.417%",
+    "volume": "362787",
+    "marketCap": "2466124364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -16942,11 +16956,11 @@
   {
     "symbol": "HIG",
     "name": "Hartford Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$111.93",
-    "netchange": "-0.54",
-    "pctchange": "-0.48%",
-    "volume": "1211283",
-    "marketCap": "32447499070.00",
+    "lastsale": "$111.99",
+    "netchange": "0.06",
+    "pctchange": "0.054%",
+    "volume": "2079145",
+    "marketCap": "32464892530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16956,10 +16970,10 @@
   {
     "symbol": "HIG^G",
     "name": "Hartford Financial Services Group Inc. (The) Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value",
-    "lastsale": "$25.27",
-    "netchange": "-0.03",
-    "pctchange": "-0.119%",
-    "volume": "74711",
+    "lastsale": "$25.43",
+    "netchange": "0.16",
+    "pctchange": "0.633%",
+    "volume": "35649",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16970,11 +16984,11 @@
   {
     "symbol": "HII",
     "name": "Huntington Ingalls Industries Inc. Common Stock",
-    "lastsale": "$202.55",
-    "netchange": "1.53",
-    "pctchange": "0.761%",
-    "volume": "640653",
-    "marketCap": "7925649235.00",
+    "lastsale": "$208.61",
+    "netchange": "6.06",
+    "pctchange": "2.992%",
+    "volume": "549209",
+    "marketCap": "8162773078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16984,11 +16998,11 @@
   {
     "symbol": "HIMS",
     "name": "Hims & Hers Health Inc. Class A Common Stock",
-    "lastsale": "$27.85",
-    "netchange": "-0.09",
-    "pctchange": "-0.322%",
-    "volume": "18844787",
-    "marketCap": "6084643325.00",
+    "lastsale": "$29.81",
+    "netchange": "1.96",
+    "pctchange": "7.038%",
+    "volume": "11613002",
+    "marketCap": "6512862388.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Nursing Services",
@@ -16998,10 +17012,10 @@
   {
     "symbol": "HIO",
     "name": "Western Asset High Income Opportunity Fund Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.254%",
-    "volume": "534426",
+    "lastsale": "$3.95",
+    "netchange": "0.02",
+    "pctchange": "0.509%",
+    "volume": "514694",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -17012,11 +17026,11 @@
   {
     "symbol": "HIPO",
     "name": "Hippo Holdings Inc. Common Stock",
-    "lastsale": "$27.30",
-    "netchange": "-0.47",
-    "pctchange": "-1.692%",
-    "volume": "84818",
-    "marketCap": "665020083.00",
+    "lastsale": "$26.65",
+    "netchange": "-0.65",
+    "pctchange": "-2.381%",
+    "volume": "102522",
+    "marketCap": "649186272.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -17026,11 +17040,11 @@
   {
     "symbol": "HIW",
     "name": "Highwoods Properties Inc. Common Stock",
-    "lastsale": "$30.22",
-    "netchange": "0.45",
-    "pctchange": "1.512%",
-    "volume": "575596",
-    "marketCap": "3203937274.00",
+    "lastsale": "$30.48",
+    "netchange": "0.26",
+    "pctchange": "0.86%",
+    "volume": "432410",
+    "marketCap": "3231502584.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -17040,10 +17054,10 @@
   {
     "symbol": "HIX",
     "name": "Western Asset High Income Fund II Inc. Common Stock",
-    "lastsale": "$4.29",
-    "netchange": "0.02",
-    "pctchange": "0.468%",
-    "volume": "728676",
+    "lastsale": "$4.30",
+    "netchange": "0.01",
+    "pctchange": "0.233%",
+    "volume": "361188",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -17054,11 +17068,11 @@
   {
     "symbol": "HKD",
     "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)",
-    "lastsale": "$2.71",
-    "netchange": "0.07",
-    "pctchange": "2.652%",
-    "volume": "162225",
-    "marketCap": "521391854.00",
+    "lastsale": "$2.74",
+    "netchange": "0.03",
+    "pctchange": "1.107%",
+    "volume": "202648",
+    "marketCap": "527163719.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17068,11 +17082,11 @@
   {
     "symbol": "HL",
     "name": "Hecla Mining Company Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "0.03",
-    "pctchange": "0.561%",
-    "volume": "15526541",
-    "marketCap": "3427143046.00",
+    "lastsale": "$5.58",
+    "netchange": "0.20",
+    "pctchange": "3.717%",
+    "volume": "24946659",
+    "marketCap": "3554546133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17085,7 +17099,7 @@
     "lastsale": "$52.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1449",
+    "volume": "152",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17096,11 +17110,11 @@
   {
     "symbol": "HLF",
     "name": "Herbalife Ltd. Common Shares",
-    "lastsale": "$6.57",
-    "netchange": "0.07",
-    "pctchange": "1.077%",
-    "volume": "1045510",
-    "marketCap": "662203302.00",
+    "lastsale": "$6.58",
+    "netchange": "0.01",
+    "pctchange": "0.152%",
+    "volume": "1885246",
+    "marketCap": "663211222.00",
     "country": "Cayman Islands",
     "ipoyear": "2004",
     "industry": "Other Pharmaceuticals",
@@ -17110,11 +17124,11 @@
   {
     "symbol": "HLI",
     "name": "Houlihan Lokey Inc. Class A Common Stock",
-    "lastsale": "$181.20",
-    "netchange": "1.63",
-    "pctchange": "0.908%",
-    "volume": "326287",
-    "marketCap": "12593471393.00",
+    "lastsale": "$184.49",
+    "netchange": "3.29",
+    "pctchange": "1.816%",
+    "volume": "325984",
+    "marketCap": "12822127689.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -17124,11 +17138,11 @@
   {
     "symbol": "HLIO",
     "name": "Helios Technologies Inc. Common Stock",
-    "lastsale": "$43.89",
-    "netchange": "-0.37",
-    "pctchange": "-0.836%",
-    "volume": "116988",
-    "marketCap": "1459007795.00",
+    "lastsale": "$45.82",
+    "netchange": "1.93",
+    "pctchange": "4.397%",
+    "volume": "247716",
+    "marketCap": "1523165577.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -17138,11 +17152,11 @@
   {
     "symbol": "HLLY",
     "name": "Holley Inc. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "0.05",
-    "pctchange": "1.629%",
-    "volume": "369073",
-    "marketCap": "373766743.00",
+    "lastsale": "$3.18",
+    "netchange": "0.06",
+    "pctchange": "1.923%",
+    "volume": "733149",
+    "marketCap": "380954565.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -17153,9 +17167,9 @@
     "symbol": "HLN",
     "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)",
     "lastsale": "$9.24",
-    "netchange": "0.05",
-    "pctchange": "0.544%",
-    "volume": "21226372",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9836903",
     "marketCap": "42198558855.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
@@ -17166,11 +17180,11 @@
   {
     "symbol": "HLT",
     "name": "Hilton Worldwide Holdings Inc. Common Stock ",
-    "lastsale": "$246.61",
-    "netchange": "-0.04",
-    "pctchange": "-0.016%",
-    "volume": "1369222",
-    "marketCap": "60118537958.00",
+    "lastsale": "$247.50",
+    "netchange": "0.89",
+    "pctchange": "0.361%",
+    "volume": "2011692",
+    "marketCap": "60335501985.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17180,11 +17194,11 @@
   {
     "symbol": "HLX",
     "name": "Helix Energy Solutions Group Inc. Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "0.15",
-    "pctchange": "1.676%",
-    "volume": "997911",
-    "marketCap": "1384141868.00",
+    "lastsale": "$8.99",
+    "netchange": "-0.11",
+    "pctchange": "-1.209%",
+    "volume": "1136778",
+    "marketCap": "1367410483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -17194,11 +17208,11 @@
   {
     "symbol": "HMC",
     "name": "Honda Motor Company Ltd. Common Stock",
-    "lastsale": "$28.24",
-    "netchange": "0.27",
-    "pctchange": "0.965%",
-    "volume": "852644",
-    "marketCap": "45456114766.00",
+    "lastsale": "$28.70",
+    "netchange": "0.46",
+    "pctchange": "1.629%",
+    "volume": "813295",
+    "marketCap": "46196547230.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -17208,11 +17222,11 @@
   {
     "symbol": "HMN",
     "name": "Horace Mann Educators Corporation Common Stock",
-    "lastsale": "$38.17",
-    "netchange": "-0.33",
-    "pctchange": "-0.857%",
-    "volume": "149126",
-    "marketCap": "1555732440.00",
+    "lastsale": "$38.23",
+    "netchange": "0.06",
+    "pctchange": "0.157%",
+    "volume": "125247",
+    "marketCap": "1558177919.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -17222,11 +17236,11 @@
   {
     "symbol": "HMY",
     "name": "Harmony Gold Mining Company Limited",
-    "lastsale": "$9.77",
-    "netchange": "0.31",
-    "pctchange": "3.277%",
-    "volume": "9413538",
-    "marketCap": "6180838215.00",
+    "lastsale": "$10.20",
+    "netchange": "0.43",
+    "pctchange": "4.401%",
+    "volume": "7583614",
+    "marketCap": "6452871013.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17236,11 +17250,11 @@
   {
     "symbol": "HNI",
     "name": "HNI Corporation Common Stock",
-    "lastsale": "$50.85",
-    "netchange": "0.43",
-    "pctchange": "0.853%",
-    "volume": "243680",
-    "marketCap": "2430833959.00",
+    "lastsale": "$51.26",
+    "netchange": "0.41",
+    "pctchange": "0.806%",
+    "volume": "216435",
+    "marketCap": "2450433604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -17250,11 +17264,11 @@
   {
     "symbol": "HOG",
     "name": "Harley-Davidson Inc. Common Stock",
-    "lastsale": "$29.04",
-    "netchange": "-0.60",
-    "pctchange": "-2.024%",
-    "volume": "1471814",
-    "marketCap": "3697567600.00",
+    "lastsale": "$28.84",
+    "netchange": "-0.20",
+    "pctchange": "-0.689%",
+    "volume": "1491320",
+    "marketCap": "3672102259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -17264,11 +17278,11 @@
   {
     "symbol": "HOMB",
     "name": "Home BancShares Inc. Common Stock",
-    "lastsale": "$30.40",
-    "netchange": "0.96",
-    "pctchange": "3.261%",
-    "volume": "1782080",
-    "marketCap": "6043464854.00",
+    "lastsale": "$30.09",
+    "netchange": "-0.31",
+    "pctchange": "-1.02%",
+    "volume": "1407994",
+    "marketCap": "5981837417.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -17278,11 +17292,11 @@
   {
     "symbol": "HOUS",
     "name": "Anywhere Real Estate Inc. Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "-0.12",
-    "pctchange": "-3.429%",
-    "volume": "1373238",
-    "marketCap": "376064208.00",
+    "lastsale": "$3.58",
+    "netchange": "0.20",
+    "pctchange": "5.917%",
+    "volume": "1290826",
+    "marketCap": "398316528.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate",
@@ -17292,11 +17306,11 @@
   {
     "symbol": "HOV",
     "name": "Hovnanian Enterprises Inc. Class A Common Stock",
-    "lastsale": "$139.32",
-    "netchange": "-1.24",
-    "pctchange": "-0.882%",
-    "volume": "70604",
-    "marketCap": "843644597.00",
+    "lastsale": "$137.64",
+    "netchange": "-1.68",
+    "pctchange": "-1.206%",
+    "volume": "72404",
+    "marketCap": "833471450.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Homebuilding",
@@ -17307,9 +17321,9 @@
     "symbol": "HP",
     "name": "Helmerich & Payne Inc. Common Stock",
     "lastsale": "$36.38",
-    "netchange": "-0.32",
-    "pctchange": "-0.872%",
-    "volume": "1009332",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1134358",
     "marketCap": "3592721889.00",
     "country": "United States",
     "ipoyear": "",
@@ -17320,11 +17334,11 @@
   {
     "symbol": "HPE",
     "name": "Hewlett Packard Enterprise Company Common Stock",
-    "lastsale": "$23.14",
-    "netchange": "-0.27",
-    "pctchange": "-1.153%",
-    "volume": "19926189",
-    "marketCap": "30436827418.00",
+    "lastsale": "$23.70",
+    "netchange": "0.56",
+    "pctchange": "2.42%",
+    "volume": "11825524",
+    "marketCap": "31173414425.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -17334,10 +17348,10 @@
   {
     "symbol": "HPE^C",
     "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock",
-    "lastsale": "$66.58",
-    "netchange": "-0.52",
-    "pctchange": "-0.775%",
-    "volume": "277099",
+    "lastsale": "$67.58",
+    "netchange": "1.00",
+    "pctchange": "1.502%",
+    "volume": "22620",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17348,10 +17362,10 @@
   {
     "symbol": "HPF",
     "name": "John Hancock Pfd Income Fund II Pfd Income Fund II",
-    "lastsale": "$16.67",
-    "netchange": "0.09",
-    "pctchange": "0.543%",
-    "volume": "37263",
+    "lastsale": "$16.71",
+    "netchange": "0.04",
+    "pctchange": "0.24%",
+    "volume": "81040",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17362,10 +17376,10 @@
   {
     "symbol": "HPI",
     "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$17.14",
-    "netchange": "-0.11",
-    "pctchange": "-0.638%",
-    "volume": "25616",
+    "lastsale": "$17.29",
+    "netchange": "0.15",
+    "pctchange": "0.875%",
+    "volume": "38335",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17376,11 +17390,11 @@
   {
     "symbol": "HPP",
     "name": "Hudson Pacific Properties Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "0.21",
-    "pctchange": "7.167%",
-    "volume": "2923339",
-    "marketCap": "443469614.00",
+    "lastsale": "$3.17",
+    "netchange": "0.03",
+    "pctchange": "0.955%",
+    "volume": "2335840",
+    "marketCap": "447706584.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -17390,10 +17404,10 @@
   {
     "symbol": "HPP^C",
     "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$13.26",
-    "netchange": "0.01",
-    "pctchange": "0.075%",
-    "volume": "19138",
+    "lastsale": "$13.47",
+    "netchange": "0.21",
+    "pctchange": "1.584%",
+    "volume": "28242",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17404,11 +17418,11 @@
   {
     "symbol": "HPQ",
     "name": "HP Inc. Common Stock",
-    "lastsale": "$32.51",
-    "netchange": "0.16",
-    "pctchange": "0.495%",
-    "volume": "8455649",
-    "marketCap": "30487804397.00",
+    "lastsale": "$32.95",
+    "netchange": "0.44",
+    "pctchange": "1.353%",
+    "volume": "7755048",
+    "marketCap": "30900435401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17418,10 +17432,10 @@
   {
     "symbol": "HPS",
     "name": "John Hancock Preferred Income Fund III Preferred Income Fund III",
-    "lastsale": "$14.85",
-    "netchange": "0.06",
-    "pctchange": "0.406%",
-    "volume": "50647",
+    "lastsale": "$14.96",
+    "netchange": "0.11",
+    "pctchange": "0.741%",
+    "volume": "70671",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17432,11 +17446,11 @@
   {
     "symbol": "HQH",
     "name": "abrdn Healthcare Investors Shares of Beneficial Interest",
-    "lastsale": "$16.86",
-    "netchange": "0.01",
-    "pctchange": "0.059%",
-    "volume": "233982",
-    "marketCap": "798215220.00",
+    "lastsale": "$17.21",
+    "netchange": "0.35",
+    "pctchange": "2.076%",
+    "volume": "170931",
+    "marketCap": "814785524.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Finance Companies",
@@ -17446,11 +17460,11 @@
   {
     "symbol": "HQL",
     "name": "abrdn Life Sciences Investors Shares of Beneficial Interest",
-    "lastsale": "$13.48",
-    "netchange": "-0.05",
-    "pctchange": "-0.37%",
-    "volume": "208065",
-    "marketCap": "346161493.00",
+    "lastsale": "$13.76",
+    "netchange": "0.28",
+    "pctchange": "2.077%",
+    "volume": "71540",
+    "marketCap": "353351791.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -17460,11 +17474,11 @@
   {
     "symbol": "HR",
     "name": "Healthcare Realty Trust Incorporated Common Stock",
-    "lastsale": "$16.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1394172",
-    "marketCap": "5840317800.00",
+    "lastsale": "$16.91",
+    "netchange": "0.43",
+    "pctchange": "2.609%",
+    "volume": "1730623",
+    "marketCap": "5992704733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17474,11 +17488,11 @@
   {
     "symbol": "HRB",
     "name": "H&R Block Inc. Common Stock",
-    "lastsale": "$55.18",
-    "netchange": "-0.27",
-    "pctchange": "-0.487%",
-    "volume": "951941",
-    "marketCap": "7562212737.00",
+    "lastsale": "$54.94",
+    "netchange": "-0.24",
+    "pctchange": "-0.435%",
+    "volume": "917005",
+    "marketCap": "7529321634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -17488,11 +17502,11 @@
   {
     "symbol": "HRI",
     "name": "Herc Holdings Inc. Common Stock ",
-    "lastsale": "$205.83",
-    "netchange": "2.60",
-    "pctchange": "1.279%",
-    "volume": "298382",
-    "marketCap": "5846517377.00",
+    "lastsale": "$210.02",
+    "netchange": "4.19",
+    "pctchange": "2.036%",
+    "volume": "260879",
+    "marketCap": "5965532622.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Misc Corporate Leasing Services",
@@ -17502,11 +17516,11 @@
   {
     "symbol": "HRL",
     "name": "Hormel Foods Corporation Common Stock",
-    "lastsale": "$29.93",
-    "netchange": "0.04",
-    "pctchange": "0.134%",
-    "volume": "2515110",
-    "marketCap": "16431956755.00",
+    "lastsale": "$30.86",
+    "netchange": "0.93",
+    "pctchange": "3.107%",
+    "volume": "3362274",
+    "marketCap": "16942538773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -17516,11 +17530,11 @@
   {
     "symbol": "HRTG",
     "name": "Heritage Insurance Holdings Inc. Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "-0.11",
-    "pctchange": "-0.979%",
-    "volume": "100271",
-    "marketCap": "341515124.00",
+    "lastsale": "$11.10",
+    "netchange": "-0.03",
+    "pctchange": "-0.27%",
+    "volume": "133036",
+    "marketCap": "340594598.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17530,11 +17544,11 @@
   {
     "symbol": "HSBC",
     "name": "HSBC Holdings plc. Common Stock",
-    "lastsale": "$50.63",
-    "netchange": "-0.18",
-    "pctchange": "-0.354%",
-    "volume": "1531340",
-    "marketCap": "181735513708.00",
+    "lastsale": "$51.49",
+    "netchange": "0.86",
+    "pctchange": "1.699%",
+    "volume": "1404192",
+    "marketCap": "184822468909.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17544,11 +17558,11 @@
   {
     "symbol": "HSHP",
     "name": "Himalaya Shipping Ltd. Common Shares",
-    "lastsale": "$4.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.80%",
-    "volume": "128997",
-    "marketCap": "217744000.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.05",
+    "pctchange": "-1.008%",
+    "volume": "107526",
+    "marketCap": "215549000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -17558,11 +17572,11 @@
   {
     "symbol": "HSY",
     "name": "The Hershey Company Common Stock",
-    "lastsale": "$152.87",
-    "netchange": "-1.15",
-    "pctchange": "-0.747%",
-    "volume": "1937278",
-    "marketCap": "30933970938.00",
+    "lastsale": "$153.57",
+    "netchange": "0.70",
+    "pctchange": "0.458%",
+    "volume": "1743932",
+    "marketCap": "31075619265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -17572,10 +17586,10 @@
   {
     "symbol": "HTD",
     "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.49",
-    "netchange": "0.08",
-    "pctchange": "0.357%",
-    "volume": "71304",
+    "lastsale": "$22.80",
+    "netchange": "0.31",
+    "pctchange": "1.378%",
+    "volume": "92363",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -17586,11 +17600,11 @@
   {
     "symbol": "HTFC",
     "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027",
-    "lastsale": "$24.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "921109523.00",
+    "lastsale": "$24.2455",
+    "netchange": "0.0455",
+    "pctchange": "0.188%",
+    "volume": "5060",
+    "marketCap": "922841362.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17600,11 +17614,11 @@
   {
     "symbol": "HTGC",
     "name": "Hercules Capital Inc. Common Stock",
-    "lastsale": "$20.75",
-    "netchange": "0.08",
-    "pctchange": "0.387%",
-    "volume": "931423",
-    "marketCap": "3370831483.00",
+    "lastsale": "$20.85",
+    "netchange": "0.10",
+    "pctchange": "0.482%",
+    "volume": "950234",
+    "marketCap": "3387076454.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -17614,11 +17628,11 @@
   {
     "symbol": "HTH",
     "name": "Hilltop Holdings Inc.",
-    "lastsale": "$28.90",
-    "netchange": "0.28",
-    "pctchange": "0.978%",
-    "volume": "238143",
-    "marketCap": "1877394344.00",
+    "lastsale": "$28.94",
+    "netchange": "0.04",
+    "pctchange": "0.138%",
+    "volume": "259411",
+    "marketCap": "1879992813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17628,11 +17642,11 @@
   {
     "symbol": "HUBB",
     "name": "Hubbell Inc Common Stock",
-    "lastsale": "$437.38",
-    "netchange": "3.46",
-    "pctchange": "0.797%",
-    "volume": "375903",
-    "marketCap": "23474424722.00",
+    "lastsale": "$450.38",
+    "netchange": "13.00",
+    "pctchange": "2.972%",
+    "volume": "365606",
+    "marketCap": "24172141859.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electrical Products",
@@ -17642,11 +17656,11 @@
   {
     "symbol": "HUBS",
     "name": "HubSpot Inc. Common Stock",
-    "lastsale": "$704.44",
-    "netchange": "-12.89",
-    "pctchange": "-1.797%",
-    "volume": "503210",
-    "marketCap": "36365706242.00",
+    "lastsale": "$726.09",
+    "netchange": "21.65",
+    "pctchange": "3.073%",
+    "volume": "385436",
+    "marketCap": "37483356489.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -17656,11 +17670,11 @@
   {
     "symbol": "HUM",
     "name": "Humana Inc. Common Stock",
-    "lastsale": "$282.63",
-    "netchange": "6.83",
-    "pctchange": "2.476%",
-    "volume": "1829767",
-    "marketCap": "34031857872.00",
+    "lastsale": "$284.67",
+    "netchange": "2.04",
+    "pctchange": "0.722%",
+    "volume": "958656",
+    "marketCap": "34277497012.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -17670,11 +17684,11 @@
   {
     "symbol": "HUN",
     "name": "Huntsman Corporation Common Stock",
-    "lastsale": "$17.87",
-    "netchange": "0.46",
-    "pctchange": "2.642%",
-    "volume": "4500918",
-    "marketCap": "3091370989.00",
+    "lastsale": "$17.92",
+    "netchange": "0.05",
+    "pctchange": "0.28%",
+    "volume": "2001373",
+    "marketCap": "3100020600.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -17684,11 +17698,11 @@
   {
     "symbol": "HUYA",
     "name": "HUYA Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$3.30",
-    "netchange": "0.08",
-    "pctchange": "2.484%",
-    "volume": "1837558",
-    "marketCap": "769175118.00",
+    "lastsale": "$3.49",
+    "netchange": "0.19",
+    "pctchange": "5.758%",
+    "volume": "1693354",
+    "marketCap": "813460958.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -17698,11 +17712,11 @@
   {
     "symbol": "HVT",
     "name": "Haverty Furniture Companies Inc. Common Stock",
-    "lastsale": "$22.34",
-    "netchange": "-0.10",
-    "pctchange": "-0.446%",
-    "volume": "69295",
-    "marketCap": "366555480.00",
+    "lastsale": "$22.63",
+    "netchange": "0.29",
+    "pctchange": "1.298%",
+    "volume": "63560",
+    "marketCap": "371313809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -17715,7 +17729,7 @@
     "lastsale": "$22.2897",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "13",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17726,11 +17740,11 @@
   {
     "symbol": "HWM",
     "name": "Howmet Aerospace Inc. Common Stock",
-    "lastsale": "$125.30",
-    "netchange": "2.32",
-    "pctchange": "1.886%",
-    "volume": "3918405",
-    "marketCap": "50904459320.00",
+    "lastsale": "$127.16",
+    "netchange": "1.86",
+    "pctchange": "1.484%",
+    "volume": "3338451",
+    "marketCap": "51660104127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17740,11 +17754,11 @@
   {
     "symbol": "HXL",
     "name": "Hexcel Corporation Common Stock",
-    "lastsale": "$66.35",
-    "netchange": "-0.47",
-    "pctchange": "-0.703%",
-    "volume": "3235438",
-    "marketCap": "5374491193.00",
+    "lastsale": "$68.46",
+    "netchange": "2.11",
+    "pctchange": "3.18%",
+    "volume": "2725099",
+    "marketCap": "5545405683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -17754,11 +17768,11 @@
   {
     "symbol": "HY",
     "name": "Hyster-Yale Inc. Class A common stock",
-    "lastsale": "$53.87",
-    "netchange": "0.17",
-    "pctchange": "0.317%",
-    "volume": "46281",
-    "marketCap": "943166680.00",
+    "lastsale": "$54.76",
+    "netchange": "0.89",
+    "pctchange": "1.652%",
+    "volume": "58845",
+    "marketCap": "958748977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -17768,10 +17782,10 @@
   {
     "symbol": "HYAC",
     "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares",
-    "lastsale": "$10.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$10.82",
+    "netchange": "0.02",
+    "pctchange": "0.185%",
+    "volume": "7980",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -17782,10 +17796,10 @@
   {
     "symbol": "HYB",
     "name": "New America High Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.22",
-    "netchange": "-0.03",
-    "pctchange": "-0.364%",
-    "volume": "108938",
+    "lastsale": "$8.17",
+    "netchange": "-0.05",
+    "pctchange": "-0.608%",
+    "volume": "177569",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -17796,10 +17810,10 @@
   {
     "symbol": "HYI",
     "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "0.06",
-    "pctchange": "0.501%",
-    "volume": "33437",
+    "lastsale": "$12.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.083%",
+    "volume": "30891",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -17810,10 +17824,10 @@
   {
     "symbol": "HYT",
     "name": "Blackrock Corporate High Yield Fund Inc. Common Stock",
-    "lastsale": "$9.78",
-    "netchange": "0.04",
-    "pctchange": "0.411%",
-    "volume": "1272683",
+    "lastsale": "$9.81",
+    "netchange": "0.03",
+    "pctchange": "0.307%",
+    "volume": "548591",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17824,11 +17838,11 @@
   {
     "symbol": "HZO",
     "name": "MarineMax Inc.  (FL) Common Stock",
-    "lastsale": "$28.01",
-    "netchange": "0.42",
-    "pctchange": "1.522%",
-    "volume": "177514",
-    "marketCap": "632873766.00",
+    "lastsale": "$28.58",
+    "netchange": "0.57",
+    "pctchange": "2.035%",
+    "volume": "345872",
+    "marketCap": "645752668.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Auto & Home Supply Stores",
@@ -17838,10 +17852,10 @@
   {
     "symbol": "IAE",
     "name": "Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$6.11",
-    "netchange": "0.03",
-    "pctchange": "0.493%",
-    "volume": "40631",
+    "lastsale": "$6.19",
+    "netchange": "0.08",
+    "pctchange": "1.309%",
+    "volume": "18374",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -17852,11 +17866,11 @@
   {
     "symbol": "IAG",
     "name": "Iamgold Corporation Ordinary Shares",
-    "lastsale": "$5.58",
-    "netchange": "0.13",
-    "pctchange": "2.385%",
-    "volume": "11593153",
-    "marketCap": "3182274000.00",
+    "lastsale": "$5.77",
+    "netchange": "0.19",
+    "pctchange": "3.405%",
+    "volume": "12156984",
+    "marketCap": "3290631000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17866,11 +17880,11 @@
   {
     "symbol": "IBM",
     "name": "International Business Machines Corporation Common Stock",
-    "lastsale": "$224.79",
-    "netchange": "2.13",
-    "pctchange": "0.957%",
-    "volume": "5481709",
-    "marketCap": "207850983718.00",
+    "lastsale": "$224.26",
+    "netchange": "-0.53",
+    "pctchange": "-0.236%",
+    "volume": "3980646",
+    "marketCap": "207360921788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17880,11 +17894,11 @@
   {
     "symbol": "IBN",
     "name": "ICICI Bank Limited Common Stock",
-    "lastsale": "$28.17",
-    "netchange": "-0.63",
-    "pctchange": "-2.188%",
-    "volume": "3820247",
-    "marketCap": "99104713558.00",
+    "lastsale": "$27.62",
+    "netchange": "-0.55",
+    "pctchange": "-1.952%",
+    "volume": "5889685",
+    "marketCap": "97169761749.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -17894,11 +17908,11 @@
   {
     "symbol": "IBP",
     "name": "Installed Building Products Inc. Common Stock",
-    "lastsale": "$196.00",
-    "netchange": "-3.04",
-    "pctchange": "-1.527%",
-    "volume": "382189",
-    "marketCap": "5515779472.00",
+    "lastsale": "$201.27",
+    "netchange": "5.27",
+    "pctchange": "2.689%",
+    "volume": "369234",
+    "marketCap": "5664086400.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -17908,11 +17922,11 @@
   {
     "symbol": "IBTA",
     "name": "Ibotta Inc. Class A Common Stock",
-    "lastsale": "$72.31",
-    "netchange": "-0.94",
-    "pctchange": "-1.283%",
-    "volume": "236610",
-    "marketCap": "2214682479.00",
+    "lastsale": "$73.41",
+    "netchange": "1.10",
+    "pctchange": "1.521%",
+    "volume": "191565",
+    "marketCap": "2248372850.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -17922,11 +17936,11 @@
   {
     "symbol": "ICE",
     "name": "Intercontinental Exchange Inc. Common Stock",
-    "lastsale": "$149.11",
-    "netchange": "-1.12",
-    "pctchange": "-0.746%",
-    "volume": "3301964",
-    "marketCap": "85615457468.00",
+    "lastsale": "$151.72",
+    "netchange": "2.61",
+    "pctchange": "1.75%",
+    "volume": "4420569",
+    "marketCap": "87114058125.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -17936,11 +17950,11 @@
   {
     "symbol": "ICL",
     "name": "ICL Group Ltd. Ordinary Shares",
-    "lastsale": "$5.91",
-    "netchange": "0.20",
-    "pctchange": "3.503%",
-    "volume": "1134338",
-    "marketCap": "7765889736.00",
+    "lastsale": "$5.95",
+    "netchange": "0.04",
+    "pctchange": "0.677%",
+    "volume": "1099181",
+    "marketCap": "7818450749.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Agricultural Chemicals",
@@ -17950,10 +17964,10 @@
   {
     "symbol": "ICR^A",
     "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.45",
-    "netchange": "-0.07",
-    "pctchange": "-0.359%",
-    "volume": "2027",
+    "lastsale": "$19.66",
+    "netchange": "0.21",
+    "pctchange": "1.08%",
+    "volume": "3888",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -17964,11 +17978,11 @@
   {
     "symbol": "IDA",
     "name": "IDACORP Inc. Common Stock",
-    "lastsale": "$110.32",
-    "netchange": "0.14",
-    "pctchange": "0.127%",
-    "volume": "229149",
-    "marketCap": "5876725880.00",
+    "lastsale": "$111.74",
+    "netchange": "1.42",
+    "pctchange": "1.287%",
+    "volume": "249027",
+    "marketCap": "5952369016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -17978,10 +17992,10 @@
   {
     "symbol": "IDE",
     "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.43",
-    "netchange": "0.03",
-    "pctchange": "0.288%",
-    "volume": "48704",
+    "lastsale": "$10.565",
+    "netchange": "0.135",
+    "pctchange": "1.294%",
+    "volume": "55202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -17992,11 +18006,11 @@
   {
     "symbol": "IDT",
     "name": "IDT Corporation Class B Common Stock",
-    "lastsale": "$48.07",
-    "netchange": "0.54",
-    "pctchange": "1.136%",
-    "volume": "74672",
-    "marketCap": "1213728323.00",
+    "lastsale": "$47.93",
+    "netchange": "-0.14",
+    "pctchange": "-0.291%",
+    "volume": "77355",
+    "marketCap": "1210193437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18006,11 +18020,11 @@
   {
     "symbol": "IEX",
     "name": "IDEX Corporation Common Stock",
-    "lastsale": "$215.69",
-    "netchange": "-1.58",
-    "pctchange": "-0.727%",
-    "volume": "476263",
-    "marketCap": "16332760303.00",
+    "lastsale": "$219.66",
+    "netchange": "3.97",
+    "pctchange": "1.841%",
+    "volume": "350137",
+    "marketCap": "16633381835.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Fluid Controls",
@@ -18020,11 +18034,11 @@
   {
     "symbol": "IFF",
     "name": "International Flavors & Fragrances Inc. Common Stock",
-    "lastsale": "$84.89",
-    "netchange": "0.45",
-    "pctchange": "0.533%",
-    "volume": "1116953",
-    "marketCap": "21704872909.00",
+    "lastsale": "$85.55",
+    "netchange": "0.66",
+    "pctchange": "0.777%",
+    "volume": "920219",
+    "marketCap": "21873623246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -18034,10 +18048,10 @@
   {
     "symbol": "IFN",
     "name": "India Fund Inc. (The) Common Stock",
-    "lastsale": "$16.03",
+    "lastsale": "$16.02",
     "netchange": "-0.01",
     "pctchange": "-0.062%",
-    "volume": "949011",
+    "volume": "204151",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18048,11 +18062,11 @@
   {
     "symbol": "IFS",
     "name": "Intercorp Financial Services Inc. Common Shares",
-    "lastsale": "$29.16",
-    "netchange": "0.03",
-    "pctchange": "0.103%",
-    "volume": "67544",
-    "marketCap": "3338237092.00",
+    "lastsale": "$28.99",
+    "netchange": "-0.17",
+    "pctchange": "-0.583%",
+    "volume": "44361",
+    "marketCap": "3318775490.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -18062,10 +18076,10 @@
   {
     "symbol": "IGA",
     "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.48",
+    "lastsale": "$9.525",
     "netchange": "0.045",
-    "pctchange": "0.477%",
-    "volume": "46958",
+    "pctchange": "0.475%",
+    "volume": "47320",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18076,10 +18090,10 @@
   {
     "symbol": "IGD",
     "name": "Voya Global Equity Dividend and Premium Opportunity Fund",
-    "lastsale": "$5.48",
-    "netchange": "0.03",
-    "pctchange": "0.55%",
-    "volume": "1696534",
+    "lastsale": "$5.53",
+    "netchange": "0.05",
+    "pctchange": "0.912%",
+    "volume": "252865",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18090,10 +18104,10 @@
   {
     "symbol": "IGI",
     "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock",
-    "lastsale": "$16.391",
-    "netchange": "-0.029",
-    "pctchange": "-0.177%",
-    "volume": "13684",
+    "lastsale": "$16.43",
+    "netchange": "0.039",
+    "pctchange": "0.238%",
+    "volume": "11863",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -18105,9 +18119,9 @@
     "symbol": "IGR",
     "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$5.27",
-    "netchange": "0.09",
-    "pctchange": "1.737%",
-    "volume": "1044315",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "811480",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18118,11 +18132,11 @@
   {
     "symbol": "IGT",
     "name": "International Game Technology Ordinary Shares",
-    "lastsale": "$17.17",
-    "netchange": "-0.04",
-    "pctchange": "-0.232%",
-    "volume": "789184",
-    "marketCap": "3442280215.00",
+    "lastsale": "$17.35",
+    "netchange": "0.18",
+    "pctchange": "1.048%",
+    "volume": "2169425",
+    "marketCap": "3478367020.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -18132,11 +18146,11 @@
   {
     "symbol": "IH",
     "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares",
-    "lastsale": "$1.67",
-    "netchange": "-0.05",
-    "pctchange": "-2.907%",
-    "volume": "5451",
-    "marketCap": "88077398.00",
+    "lastsale": "$1.70",
+    "netchange": "0.03",
+    "pctchange": "1.796%",
+    "volume": "18389",
+    "marketCap": "89659627.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -18146,10 +18160,10 @@
   {
     "symbol": "IHD",
     "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares",
-    "lastsale": "$5.08",
-    "netchange": "0.06",
-    "pctchange": "1.195%",
-    "volume": "71532",
+    "lastsale": "$5.12",
+    "netchange": "0.04",
+    "pctchange": "0.787%",
+    "volume": "105640",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -18160,11 +18174,11 @@
   {
     "symbol": "IHG",
     "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)",
-    "lastsale": "$126.82",
-    "netchange": "0.83",
-    "pctchange": "0.659%",
-    "volume": "159453",
-    "marketCap": "20097174531.00",
+    "lastsale": "$129.84",
+    "netchange": "3.02",
+    "pctchange": "2.381%",
+    "volume": "233738",
+    "marketCap": "20575754148.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18174,11 +18188,11 @@
   {
     "symbol": "IHS",
     "name": "IHS Holding Limited Ordinary Shares",
-    "lastsale": "$3.21",
-    "netchange": "0.02",
-    "pctchange": "0.627%",
-    "volume": "183886",
-    "marketCap": "1065463206.00",
+    "lastsale": "$3.45",
+    "netchange": "0.24",
+    "pctchange": "7.477%",
+    "volume": "394319",
+    "marketCap": "1145124007.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -18188,10 +18202,10 @@
   {
     "symbol": "IIF",
     "name": "Morgan Stanley India Investment Fund Inc. Common Stock",
-    "lastsale": "$24.63",
-    "netchange": "0.08",
-    "pctchange": "0.326%",
-    "volume": "202483",
+    "lastsale": "$24.49",
+    "netchange": "-0.14",
+    "pctchange": "-0.568%",
+    "volume": "49395",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -18202,11 +18216,11 @@
   {
     "symbol": "IIIN",
     "name": "Insteel Industries Inc. Common Stock",
-    "lastsale": "$26.99",
-    "netchange": "1.24",
-    "pctchange": "4.816%",
-    "volume": "234090",
-    "marketCap": "525014149.00",
+    "lastsale": "$27.71",
+    "netchange": "0.72",
+    "pctchange": "2.668%",
+    "volume": "206083",
+    "marketCap": "538422813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -18216,11 +18230,11 @@
   {
     "symbol": "IIM",
     "name": "Invesco Value Municipal Income Trust Common Stock",
-    "lastsale": "$11.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.416%",
-    "volume": "168832",
-    "marketCap": "563409215.00",
+    "lastsale": "$12.07",
+    "netchange": "0.10",
+    "pctchange": "0.835%",
+    "volume": "231819",
+    "marketCap": "568116059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18230,11 +18244,11 @@
   {
     "symbol": "IIPR",
     "name": "Innovative Industrial Properties Inc. Common Stock",
-    "lastsale": "$68.11",
-    "netchange": "1.17",
-    "pctchange": "1.748%",
-    "volume": "240916",
-    "marketCap": "1929681146.00",
+    "lastsale": "$69.85",
+    "netchange": "1.74",
+    "pctchange": "2.555%",
+    "volume": "293062",
+    "marketCap": "1978978535.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate",
@@ -18244,10 +18258,10 @@
   {
     "symbol": "IIPR^A",
     "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.17",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "3967",
+    "lastsale": "$25.105",
+    "netchange": "-0.065",
+    "pctchange": "-0.258%",
+    "volume": "3462",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18258,11 +18272,11 @@
   {
     "symbol": "IMAX",
     "name": "Imax Corporation Common Stock",
-    "lastsale": "$23.19",
-    "netchange": "0.80",
-    "pctchange": "3.573%",
-    "volume": "908724",
-    "marketCap": "1221710445.00",
+    "lastsale": "$23.26",
+    "netchange": "0.07",
+    "pctchange": "0.302%",
+    "volume": "564939",
+    "marketCap": "1225398230.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18272,11 +18286,11 @@
   {
     "symbol": "INFA",
     "name": "Informatica Inc. Class A Common Stock",
-    "lastsale": "$24.38",
-    "netchange": "-0.15",
-    "pctchange": "-0.611%",
-    "volume": "1197516",
-    "marketCap": "7444928645.00",
+    "lastsale": "$24.86",
+    "netchange": "0.48",
+    "pctchange": "1.969%",
+    "volume": "927226",
+    "marketCap": "7591506404.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18286,11 +18300,11 @@
   {
     "symbol": "INFY",
     "name": "Infosys Limited American Depositary Shares",
-    "lastsale": "$21.19",
-    "netchange": "-0.38",
-    "pctchange": "-1.762%",
-    "volume": "13512055",
-    "marketCap": "87978661301.00",
+    "lastsale": "$21.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.189%",
+    "volume": "18003425",
+    "marketCap": "87812585489.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18300,11 +18314,11 @@
   {
     "symbol": "ING",
     "name": "ING Group N.V. Common Stock",
-    "lastsale": "$16.31",
-    "netchange": "-0.14",
-    "pctchange": "-0.851%",
-    "volume": "2804920",
-    "marketCap": "57055551789.00",
+    "lastsale": "$16.73",
+    "netchange": "0.42",
+    "pctchange": "2.575%",
+    "volume": "2498575",
+    "marketCap": "58524793466.00",
     "country": "Netherlands",
     "ipoyear": "1997",
     "industry": "Commercial Banks",
@@ -18314,12 +18328,12 @@
   {
     "symbol": "INGM",
     "name": "Ingram Micro Holding Corporation Common Stock",
-    "lastsale": "$21.85",
-    "netchange": "-0.79",
-    "pctchange": "-3.489%",
-    "volume": "293485",
-    "marketCap": "5130938945.00",
-    "country": "",
+    "lastsale": "$22.65",
+    "netchange": "0.80",
+    "pctchange": "3.661%",
+    "volume": "256389",
+    "marketCap": "5318799410.00",
+    "country": "United States",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
     "sector": "Technology",
@@ -18328,11 +18342,11 @@
   {
     "symbol": "INGR",
     "name": "Ingredion Incorporated Common Stock",
-    "lastsale": "$135.11",
-    "netchange": "0.78",
-    "pctchange": "0.581%",
-    "volume": "460441",
-    "marketCap": "8803447660.00",
+    "lastsale": "$136.50",
+    "netchange": "1.39",
+    "pctchange": "1.029%",
+    "volume": "490030",
+    "marketCap": "8894016768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -18342,11 +18356,11 @@
   {
     "symbol": "INN",
     "name": "Summit Hotel Properties Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "-0.04",
-    "pctchange": "-0.596%",
-    "volume": "438957",
-    "marketCap": "723145712.00",
+    "lastsale": "$6.74",
+    "netchange": "0.07",
+    "pctchange": "1.049%",
+    "volume": "350860",
+    "marketCap": "730734948.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -18356,10 +18370,10 @@
   {
     "symbol": "INN^E",
     "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.3601",
-    "netchange": "0.0601",
-    "pctchange": "0.296%",
-    "volume": "3018",
+    "lastsale": "$20.865",
+    "netchange": "0.5049",
+    "pctchange": "2.48%",
+    "volume": "8440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18370,10 +18384,10 @@
   {
     "symbol": "INN^F",
     "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$20.03",
-    "netchange": "0.32",
-    "pctchange": "1.624%",
-    "volume": "8582",
+    "lastsale": "$20.67",
+    "netchange": "0.64",
+    "pctchange": "3.195%",
+    "volume": "4956",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18384,10 +18398,10 @@
   {
     "symbol": "INSI",
     "name": "Insight Select Income Fund",
-    "lastsale": "$17.08",
-    "netchange": "-0.028",
-    "pctchange": "-0.164%",
-    "volume": "17169",
+    "lastsale": "$16.97",
+    "netchange": "-0.11",
+    "pctchange": "-0.644%",
+    "volume": "23495",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18398,11 +18412,11 @@
   {
     "symbol": "INSP",
     "name": "Inspire Medical Systems Inc. Common Stock",
-    "lastsale": "$177.68",
-    "netchange": "3.85",
-    "pctchange": "2.215%",
-    "volume": "513574",
-    "marketCap": "5324521280.00",
+    "lastsale": "$185.09",
+    "netchange": "7.41",
+    "pctchange": "4.17%",
+    "volume": "511123",
+    "marketCap": "5546576112.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -18412,11 +18426,11 @@
   {
     "symbol": "INSW",
     "name": "International Seaways Inc. Common Stock ",
-    "lastsale": "$38.45",
-    "netchange": "-0.92",
-    "pctchange": "-2.337%",
-    "volume": "888859",
-    "marketCap": "1891464621.00",
+    "lastsale": "$36.93",
+    "netchange": "-1.52",
+    "pctchange": "-3.953%",
+    "volume": "1637293",
+    "marketCap": "1816691507.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Marine Transportation",
@@ -18426,11 +18440,11 @@
   {
     "symbol": "INVH",
     "name": "Invitation Homes Inc. Common Stock",
-    "lastsale": "$31.32",
-    "netchange": "0.24",
-    "pctchange": "0.772%",
-    "volume": "3682075",
-    "marketCap": "19186803571.00",
+    "lastsale": "$31.20",
+    "netchange": "-0.12",
+    "pctchange": "-0.383%",
+    "volume": "2783056",
+    "marketCap": "19113290914.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -18440,11 +18454,11 @@
   {
     "symbol": "INVX",
     "name": "Innovex International Inc. Common Stock",
-    "lastsale": "$17.29",
-    "netchange": "0.22",
-    "pctchange": "1.289%",
-    "volume": "376673",
-    "marketCap": "1162666085.00",
+    "lastsale": "$17.34",
+    "netchange": "0.05",
+    "pctchange": "0.289%",
+    "volume": "462594",
+    "marketCap": "1166028335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -18454,11 +18468,11 @@
   {
     "symbol": "IONQ",
     "name": "IonQ Inc. Common Stock",
-    "lastsale": "$38.89",
-    "netchange": "-2.66",
-    "pctchange": "-6.402%",
-    "volume": "30625692",
-    "marketCap": "8415494291.00",
+    "lastsale": "$45.31",
+    "netchange": "6.42",
+    "pctchange": "16.508%",
+    "volume": "35098928",
+    "marketCap": "9804732485.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18468,11 +18482,11 @@
   {
     "symbol": "IOT",
     "name": "Samsara Inc. Class A Common Stock",
-    "lastsale": "$46.87",
-    "netchange": "1.05",
-    "pctchange": "2.292%",
-    "volume": "2292508",
-    "marketCap": "26303367368.00",
+    "lastsale": "$47.22",
+    "netchange": "0.35",
+    "pctchange": "0.747%",
+    "volume": "2574864",
+    "marketCap": "26499786795.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18482,11 +18496,11 @@
   {
     "symbol": "IP",
     "name": "International Paper Company Common Stock",
-    "lastsale": "$56.93",
-    "netchange": "0.67",
-    "pctchange": "1.191%",
-    "volume": "4816206",
-    "marketCap": "19777953722.00",
+    "lastsale": "$58.48",
+    "netchange": "1.55",
+    "pctchange": "2.723%",
+    "volume": "4746580",
+    "marketCap": "20316436565.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -18496,11 +18510,11 @@
   {
     "symbol": "IPG",
     "name": "Interpublic Group of Companies Inc. (The) Common Stock",
-    "lastsale": "$27.83",
-    "netchange": "-0.06",
-    "pctchange": "-0.215%",
-    "volume": "5109237",
-    "marketCap": "10366914839.00",
+    "lastsale": "$28.22",
+    "netchange": "0.39",
+    "pctchange": "1.401%",
+    "volume": "5792646",
+    "marketCap": "10512193200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18510,11 +18524,11 @@
   {
     "symbol": "IPI",
     "name": "Intrepid Potash Inc Common Stock",
-    "lastsale": "$26.51",
-    "netchange": "-0.23",
-    "pctchange": "-0.86%",
-    "volume": "83142",
-    "marketCap": "348956989.00",
+    "lastsale": "$27.13",
+    "netchange": "0.62",
+    "pctchange": "2.339%",
+    "volume": "129570",
+    "marketCap": "357118186.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -18524,11 +18538,11 @@
   {
     "symbol": "IQI",
     "name": "Invesco Quality Municipal Income Trust Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.204%",
-    "volume": "107993",
-    "marketCap": "518261211.00",
+    "lastsale": "$9.85",
+    "netchange": "0.05",
+    "pctchange": "0.51%",
+    "volume": "76528",
+    "marketCap": "520905400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18538,11 +18552,11 @@
   {
     "symbol": "IQV",
     "name": "IQVIA Holdings Inc. Common Stock",
-    "lastsale": "$197.36",
-    "netchange": "-0.30",
-    "pctchange": "-0.152%",
-    "volume": "1253281",
-    "marketCap": "35820840000.00",
+    "lastsale": "$205.69",
+    "netchange": "8.33",
+    "pctchange": "4.221%",
+    "volume": "1590230",
+    "marketCap": "37332735000.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -18552,11 +18566,11 @@
   {
     "symbol": "IR",
     "name": "Ingersoll Rand Inc. Common Stock",
-    "lastsale": "$91.88",
-    "netchange": "1.13",
-    "pctchange": "1.245%",
-    "volume": "2556760",
-    "marketCap": "37028781517.00",
+    "lastsale": "$94.08",
+    "netchange": "2.20",
+    "pctchange": "2.394%",
+    "volume": "2989116",
+    "marketCap": "37915408850.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -18566,11 +18580,11 @@
   {
     "symbol": "IRM",
     "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT",
-    "lastsale": "$109.22",
-    "netchange": "-1.03",
-    "pctchange": "-0.934%",
-    "volume": "2077773",
-    "marketCap": "32051741721.00",
+    "lastsale": "$110.91",
+    "netchange": "1.69",
+    "pctchange": "1.547%",
+    "volume": "1557868",
+    "marketCap": "32547689748.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -18580,11 +18594,11 @@
   {
     "symbol": "IRS",
     "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)",
-    "lastsale": "$14.71",
-    "netchange": "-0.48",
-    "pctchange": "-3.16%",
-    "volume": "322241",
-    "marketCap": "1138246399.00",
+    "lastsale": "$15.37",
+    "netchange": "0.66",
+    "pctchange": "4.487%",
+    "volume": "184982",
+    "marketCap": "1189316598.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -18594,11 +18608,11 @@
   {
     "symbol": "IRT",
     "name": "Independence Realty Trust Inc. Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.105%",
-    "volume": "1414952",
-    "marketCap": "4276850524.00",
+    "lastsale": "$19.16",
+    "netchange": "0.16",
+    "pctchange": "0.842%",
+    "volume": "902383",
+    "marketCap": "4312866107.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -18608,10 +18622,10 @@
   {
     "symbol": "ISD",
     "name": "PGIM High Yield Bond Fund Inc.",
-    "lastsale": "$13.79",
+    "lastsale": "$13.87",
     "netchange": "0.08",
-    "pctchange": "0.584%",
-    "volume": "559936",
+    "pctchange": "0.58%",
+    "volume": "89661",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -18622,11 +18636,11 @@
   {
     "symbol": "IT",
     "name": "Gartner Inc. Common Stock",
-    "lastsale": "$515.70",
-    "netchange": "3.64",
-    "pctchange": "0.711%",
-    "volume": "971178",
-    "marketCap": "39778148196.00",
+    "lastsale": "$524.79",
+    "netchange": "9.09",
+    "pctchange": "1.763%",
+    "volume": "473454",
+    "marketCap": "40479298801.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Other Consumer Services",
@@ -18636,11 +18650,11 @@
   {
     "symbol": "ITGR",
     "name": "Integer Holdings Corporation Common Stock",
-    "lastsale": "$141.00",
-    "netchange": "0.44",
-    "pctchange": "0.313%",
-    "volume": "146649",
-    "marketCap": "4729425102.00",
+    "lastsale": "$143.16",
+    "netchange": "2.16",
+    "pctchange": "1.532%",
+    "volume": "274563",
+    "marketCap": "4801875870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18650,11 +18664,11 @@
   {
     "symbol": "ITT",
     "name": "ITT Inc. Common Stock ",
-    "lastsale": "$151.18",
-    "netchange": "2.05",
-    "pctchange": "1.375%",
-    "volume": "456503",
-    "marketCap": "12321170000.00",
+    "lastsale": "$153.88",
+    "netchange": "2.70",
+    "pctchange": "1.786%",
+    "volume": "287581",
+    "marketCap": "12541220000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -18664,11 +18678,11 @@
   {
     "symbol": "ITUB",
     "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)",
-    "lastsale": "$5.32",
-    "netchange": "0.01",
-    "pctchange": "0.188%",
-    "volume": "20805894",
-    "marketCap": "52140610631.00",
+    "lastsale": "$5.41",
+    "netchange": "0.09",
+    "pctchange": "1.692%",
+    "volume": "16966471",
+    "marketCap": "53022688631.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18678,11 +18692,11 @@
   {
     "symbol": "ITW",
     "name": "Illinois Tool Works Inc. Common Stock",
-    "lastsale": "$256.38",
-    "netchange": "0.45",
-    "pctchange": "0.176%",
-    "volume": "844760",
-    "marketCap": "75709014000.00",
+    "lastsale": "$261.39",
+    "netchange": "5.01",
+    "pctchange": "1.954%",
+    "volume": "718374",
+    "marketCap": "77188467000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18692,11 +18706,11 @@
   {
     "symbol": "IVR",
     "name": "INVESCO MORTGAGE CAPITAL INC Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "0.05",
-    "pctchange": "0.619%",
-    "volume": "923928",
-    "marketCap": "493737233.00",
+    "lastsale": "$8.17",
+    "netchange": "0.04",
+    "pctchange": "0.492%",
+    "volume": "1051084",
+    "marketCap": "496166445.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -18706,10 +18720,10 @@
   {
     "symbol": "IVR^C",
     "name": "INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share",
-    "lastsale": "$24.30",
-    "netchange": "0.04",
-    "pctchange": "0.165%",
-    "volume": "18474",
+    "lastsale": "$24.3129",
+    "netchange": "0.0129",
+    "pctchange": "0.053%",
+    "volume": "9180",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18720,11 +18734,11 @@
   {
     "symbol": "IVT",
     "name": "InvenTrust Properties Corp. Common Stock",
-    "lastsale": "$28.97",
-    "netchange": "-0.31",
-    "pctchange": "-1.059%",
-    "volume": "258529",
-    "marketCap": "2234468586.00",
+    "lastsale": "$29.20",
+    "netchange": "0.23",
+    "pctchange": "0.794%",
+    "volume": "287468",
+    "marketCap": "2252208585.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -18734,11 +18748,11 @@
   {
     "symbol": "IVZ",
     "name": "Invesco Ltd Common Stock",
-    "lastsale": "$17.20",
-    "netchange": "0.33",
-    "pctchange": "1.956%",
-    "volume": "4442376",
-    "marketCap": "7730367174.00",
+    "lastsale": "$17.50",
+    "netchange": "0.30",
+    "pctchange": "1.744%",
+    "volume": "3897454",
+    "marketCap": "7865199160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18748,11 +18762,11 @@
   {
     "symbol": "IX",
     "name": "Orix Corp Ads Common Stock",
-    "lastsale": "$103.55",
-    "netchange": "0.81",
-    "pctchange": "0.788%",
-    "volume": "19369",
-    "marketCap": "25161843449.00",
+    "lastsale": "$105.98",
+    "netchange": "2.43",
+    "pctchange": "2.347%",
+    "volume": "38013",
+    "marketCap": "25752314522.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -18762,11 +18776,11 @@
   {
     "symbol": "J",
     "name": "Jacobs Solutions Inc. Common Stock",
-    "lastsale": "$139.26",
-    "netchange": "0.93",
-    "pctchange": "0.672%",
-    "volume": "658557",
-    "marketCap": "17263621860.00",
+    "lastsale": "$141.23",
+    "netchange": "1.97",
+    "pctchange": "1.415%",
+    "volume": "891683",
+    "marketCap": "17507836531.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -18776,11 +18790,11 @@
   {
     "symbol": "JBGS",
     "name": "JBG SMITH Properties Common Shares ",
-    "lastsale": "$15.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "347063",
-    "marketCap": "1302647044.00",
+    "lastsale": "$15.54",
+    "netchange": "0.12",
+    "pctchange": "0.778%",
+    "volume": "401320",
+    "marketCap": "1312784375.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -18790,11 +18804,11 @@
   {
     "symbol": "JBI",
     "name": "Janus International Group Inc. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "0.38",
-    "pctchange": "5.263%",
-    "volume": "2373488",
-    "marketCap": "1072167560.00",
+    "lastsale": "$7.89",
+    "netchange": "0.29",
+    "pctchange": "3.816%",
+    "volume": "1529344",
+    "marketCap": "1113079217.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -18804,10 +18818,10 @@
   {
     "symbol": "JBK",
     "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I",
-    "lastsale": "$26.2256",
-    "netchange": "-0.1044",
-    "pctchange": "-0.397%",
-    "volume": "374",
+    "lastsale": "$26.25",
+    "netchange": "0.0244",
+    "pctchange": "0.093%",
+    "volume": "116",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18818,11 +18832,11 @@
   {
     "symbol": "JBL",
     "name": "Jabil Inc. Common Stock",
-    "lastsale": "$162.90",
-    "netchange": "1.17",
-    "pctchange": "0.723%",
-    "volume": "1620743",
-    "marketCap": "17785181723.00",
+    "lastsale": "$167.58",
+    "netchange": "4.68",
+    "pctchange": "2.873%",
+    "volume": "1449941",
+    "marketCap": "18296137220.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -18832,11 +18846,11 @@
   {
     "symbol": "JBTM",
     "name": "JBT Marel Corporation Common Stock",
-    "lastsale": "$123.85",
-    "netchange": "-0.15",
-    "pctchange": "-0.121%",
-    "volume": "410855",
-    "marketCap": "3943710716.00",
+    "lastsale": "$126.83",
+    "netchange": "2.98",
+    "pctchange": "2.406%",
+    "volume": "387683",
+    "marketCap": "4038601778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18846,10 +18860,10 @@
   {
     "symbol": "JCE",
     "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.77",
-    "netchange": "0.14",
-    "pctchange": "0.896%",
-    "volume": "30842",
+    "lastsale": "$15.85",
+    "netchange": "0.08",
+    "pctchange": "0.507%",
+    "volume": "48391",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -18860,11 +18874,11 @@
   {
     "symbol": "JCI",
     "name": "Johnson Controls International plc Ordinary Share",
-    "lastsale": "$81.14",
-    "netchange": "0.68",
-    "pctchange": "0.845%",
-    "volume": "3591081",
-    "marketCap": "53729721977.00",
+    "lastsale": "$82.48",
+    "netchange": "1.34",
+    "pctchange": "1.651%",
+    "volume": "3827273",
+    "marketCap": "54617050390.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18874,11 +18888,11 @@
   {
     "symbol": "JEF",
     "name": "Jefferies Financial Group Inc. Common Stock",
-    "lastsale": "$75.75",
-    "netchange": "1.29",
-    "pctchange": "1.732%",
-    "volume": "1636856",
-    "marketCap": "15566519329.00",
+    "lastsale": "$77.87",
+    "netchange": "2.12",
+    "pctchange": "2.799%",
+    "volume": "1531894",
+    "marketCap": "16002176371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18888,11 +18902,11 @@
   {
     "symbol": "JELD",
     "name": "JELD-WEN Holding Inc. Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "0.15",
-    "pctchange": "1.604%",
-    "volume": "558680",
-    "marketCap": "803886799.00",
+    "lastsale": "$9.80",
+    "netchange": "0.30",
+    "pctchange": "3.158%",
+    "volume": "721789",
+    "marketCap": "829272697.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Forest Products",
@@ -18902,11 +18916,11 @@
   {
     "symbol": "JEQ",
     "name": "abrdn Japan Equity Fund Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.05",
-    "pctchange": "0.891%",
-    "volume": "5627",
-    "marketCap": "76975943.00",
+    "lastsale": "$5.70",
+    "netchange": "0.04",
+    "pctchange": "0.707%",
+    "volume": "145165",
+    "marketCap": "77519943.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Air Freight/Delivery Services",
@@ -18916,10 +18930,10 @@
   {
     "symbol": "JFR",
     "name": "Nuveen Floating Rate Income Fund Common Stock",
-    "lastsale": "$8.63",
-    "netchange": "-0.02",
-    "pctchange": "-0.231%",
-    "volume": "1734857",
+    "lastsale": "$8.50",
+    "netchange": "-0.13",
+    "pctchange": "-1.506%",
+    "volume": "2847606",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18930,10 +18944,10 @@
   {
     "symbol": "JGH",
     "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.01",
-    "netchange": "-0.07",
-    "pctchange": "-0.535%",
-    "volume": "42881",
+    "lastsale": "$13.07",
+    "netchange": "0.06",
+    "pctchange": "0.461%",
+    "volume": "33975",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -18944,11 +18958,11 @@
   {
     "symbol": "JHG",
     "name": "Janus Henderson Group plc Ordinary Shares",
-    "lastsale": "$42.86",
-    "netchange": "0.77",
-    "pctchange": "1.829%",
-    "volume": "567708",
-    "marketCap": "6814521971.00",
+    "lastsale": "$43.55",
+    "netchange": "0.69",
+    "pctchange": "1.61%",
+    "volume": "881010",
+    "marketCap": "6924228461.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -18958,11 +18972,11 @@
   {
     "symbol": "JHI",
     "name": "John Hancock Investors Trust Common Stock",
-    "lastsale": "$14.0104",
-    "netchange": "0.0404",
-    "pctchange": "0.289%",
-    "volume": "9561",
-    "marketCap": "122514601.00",
+    "lastsale": "$14.09",
+    "netchange": "0.0796",
+    "pctchange": "0.568%",
+    "volume": "11473",
+    "marketCap": "123210667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -18972,11 +18986,11 @@
   {
     "symbol": "JHS",
     "name": "John Hancock Income Securities Trust Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "0.03",
-    "pctchange": "0.269%",
-    "volume": "3608",
-    "marketCap": "130441752.00",
+    "lastsale": "$11.2393",
+    "netchange": "0.0393",
+    "pctchange": "0.351%",
+    "volume": "12349",
+    "marketCap": "130899463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18986,11 +19000,11 @@
   {
     "symbol": "JHX",
     "name": "James Hardie Industries plc American Depositary Shares (Ireland)",
-    "lastsale": "$33.83",
-    "netchange": "-0.43",
-    "pctchange": "-1.255%",
-    "volume": "94506",
-    "marketCap": "14674934168.00",
+    "lastsale": "$34.63",
+    "netchange": "0.80",
+    "pctchange": "2.365%",
+    "volume": "153942",
+    "marketCap": "15021961875.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -19000,11 +19014,11 @@
   {
     "symbol": "JILL",
     "name": "J. Jill Inc. Common Stock",
-    "lastsale": "$27.29",
-    "netchange": "0.47",
-    "pctchange": "1.752%",
-    "volume": "81200",
-    "marketCap": "418638916.00",
+    "lastsale": "$27.80",
+    "netchange": "0.51",
+    "pctchange": "1.869%",
+    "volume": "89531",
+    "marketCap": "426462508.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -19014,11 +19028,11 @@
   {
     "symbol": "JKS",
     "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)",
-    "lastsale": "$21.24",
-    "netchange": "-2.30",
-    "pctchange": "-9.771%",
-    "volume": "1553877",
-    "marketCap": "1168213870.00",
+    "lastsale": "$20.33",
+    "netchange": "-0.91",
+    "pctchange": "-4.284%",
+    "volume": "1338921",
+    "marketCap": "1118163275.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -19028,11 +19042,11 @@
   {
     "symbol": "JLL",
     "name": "Jones Lang LaSalle Incorporated Common Stock",
-    "lastsale": "$261.68",
-    "netchange": "2.17",
-    "pctchange": "0.836%",
-    "volume": "156597",
-    "marketCap": "12415320199.00",
+    "lastsale": "$270.97",
+    "netchange": "9.29",
+    "pctchange": "3.55%",
+    "volume": "196858",
+    "marketCap": "12856081146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19042,10 +19056,10 @@
   {
     "symbol": "JLS",
     "name": "Nuveen Mortgage and Income Fund",
-    "lastsale": "$18.58",
-    "netchange": "-0.0676",
-    "pctchange": "-0.363%",
-    "volume": "30511",
+    "lastsale": "$18.6291",
+    "netchange": "0.0491",
+    "pctchange": "0.264%",
+    "volume": "10242",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -19056,11 +19070,11 @@
   {
     "symbol": "JMIA",
     "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares",
-    "lastsale": "$3.70",
-    "netchange": "-0.04",
-    "pctchange": "-1.07%",
-    "volume": "1659995",
-    "marketCap": "453102000.00",
+    "lastsale": "$3.82",
+    "netchange": "0.12",
+    "pctchange": "3.243%",
+    "volume": "1601444",
+    "marketCap": "467797200.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -19070,10 +19084,10 @@
   {
     "symbol": "JMM",
     "name": "Nuveen Multi-Market Income Fund (MA)",
-    "lastsale": "$5.98",
-    "netchange": "-0.07",
-    "pctchange": "-1.157%",
-    "volume": "2273",
+    "lastsale": "$6.02",
+    "netchange": "0.04",
+    "pctchange": "0.669%",
+    "volume": "224",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19084,11 +19098,11 @@
   {
     "symbol": "JNJ",
     "name": "Johnson & Johnson Common Stock",
-    "lastsale": "$147.03",
-    "netchange": "-0.74",
-    "pctchange": "-0.501%",
-    "volume": "10680548",
-    "marketCap": "353992805573.00",
+    "lastsale": "$148.15",
+    "netchange": "1.12",
+    "pctchange": "0.762%",
+    "volume": "11098563",
+    "marketCap": "356689343302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19098,11 +19112,11 @@
   {
     "symbol": "JNPR",
     "name": "Juniper Networks Inc. Common Stock",
-    "lastsale": "$38.43",
-    "netchange": "-0.41",
-    "pctchange": "-1.056%",
-    "volume": "4434123",
-    "marketCap": "12723752461.00",
+    "lastsale": "$38.57",
+    "netchange": "0.14",
+    "pctchange": "0.364%",
+    "volume": "2739330",
+    "marketCap": "12770104928.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -19112,11 +19126,11 @@
   {
     "symbol": "JOBY",
     "name": "Joby Aviation Inc. Common Stock",
-    "lastsale": "$8.17",
-    "netchange": "-0.20",
-    "pctchange": "-2.389%",
-    "volume": "9875108",
-    "marketCap": "6250748968.00",
+    "lastsale": "$9.06",
+    "netchange": "0.89",
+    "pctchange": "10.894%",
+    "volume": "13566129",
+    "marketCap": "6931675110.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -19126,11 +19140,11 @@
   {
     "symbol": "JOE",
     "name": "St. Joe Company (The) Common Stock",
-    "lastsale": "$48.13",
-    "netchange": "-0.39",
-    "pctchange": "-0.804%",
-    "volume": "185224",
-    "marketCap": "2810671964.00",
+    "lastsale": "$47.93",
+    "netchange": "-0.20",
+    "pctchange": "-0.416%",
+    "volume": "232013",
+    "marketCap": "2798992463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -19140,10 +19154,10 @@
   {
     "symbol": "JOF",
     "name": "Japan Smaller Capitalization Fund Inc Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "0.01",
-    "pctchange": "0.133%",
-    "volume": "42604",
+    "lastsale": "$7.57",
+    "netchange": "0.04",
+    "pctchange": "0.531%",
+    "volume": "109052",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -19154,10 +19168,10 @@
   {
     "symbol": "JPC",
     "name": "Nuveen Preferred & Income Opportunities Fund",
-    "lastsale": "$7.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.126%",
-    "volume": "626387",
+    "lastsale": "$7.93",
+    "netchange": "0.03",
+    "pctchange": "0.38%",
+    "volume": "1818757",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19168,11 +19182,11 @@
   {
     "symbol": "JPI",
     "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares",
-    "lastsale": "$20.03",
-    "netchange": "0.09",
-    "pctchange": "0.451%",
-    "volume": "17871",
-    "marketCap": "456131553.00",
+    "lastsale": "$20.06",
+    "netchange": "0.03",
+    "pctchange": "0.15%",
+    "volume": "13688",
+    "marketCap": "456814725.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "Finance Companies",
@@ -19182,11 +19196,11 @@
   {
     "symbol": "JPM",
     "name": "JP Morgan Chase & Co. Common Stock",
-    "lastsale": "$259.16",
-    "netchange": "4.89",
-    "pctchange": "1.923%",
-    "volume": "17630215",
-    "marketCap": "729623623766.00",
+    "lastsale": "$263.03",
+    "netchange": "3.87",
+    "pctchange": "1.493%",
+    "volume": "13710056",
+    "marketCap": "740518991199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19196,10 +19210,10 @@
   {
     "symbol": "JPM^C",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative  Preferred Stock Series EE",
-    "lastsale": "$25.46",
-    "netchange": "0.07",
-    "pctchange": "0.276%",
-    "volume": "125717",
+    "lastsale": "$25.63",
+    "netchange": "0.17",
+    "pctchange": "0.668%",
+    "volume": "243203",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19210,10 +19224,10 @@
   {
     "symbol": "JPM^D",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th  interest in a share of 5.75% Non-Cumulative  Preferred Stock Series DD",
-    "lastsale": "$25.11",
-    "netchange": "0.06",
-    "pctchange": "0.24%",
-    "volume": "81183",
+    "lastsale": "$25.37",
+    "netchange": "0.26",
+    "pctchange": "1.035%",
+    "volume": "210653",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19224,10 +19238,10 @@
   {
     "symbol": "JPM^J",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG",
-    "lastsale": "$21.18",
-    "netchange": "0.06",
-    "pctchange": "0.284%",
-    "volume": "89520",
+    "lastsale": "$21.42",
+    "netchange": "0.24",
+    "pctchange": "1.133%",
+    "volume": "161303",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19238,10 +19252,10 @@
   {
     "symbol": "JPM^K",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ",
-    "lastsale": "$20.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.049%",
-    "volume": "166593",
+    "lastsale": "$20.67",
+    "netchange": "0.35",
+    "pctchange": "1.722%",
+    "volume": "257483",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19252,10 +19266,10 @@
   {
     "symbol": "JPM^L",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL",
-    "lastsale": "$20.61",
-    "netchange": "0.08",
-    "pctchange": "0.39%",
-    "volume": "132657",
+    "lastsale": "$20.95",
+    "netchange": "0.34",
+    "pctchange": "1.65%",
+    "volume": "149925",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19266,10 +19280,10 @@
   {
     "symbol": "JPM^M",
     "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM",
-    "lastsale": "$18.73",
-    "netchange": "0.14",
-    "pctchange": "0.753%",
-    "volume": "200669",
+    "lastsale": "$19.09",
+    "netchange": "0.36",
+    "pctchange": "1.922%",
+    "volume": "311178",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19280,10 +19294,10 @@
   {
     "symbol": "JQC",
     "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest",
-    "lastsale": "$5.67",
-    "netchange": "0.02",
-    "pctchange": "0.354%",
-    "volume": "3440608",
+    "lastsale": "$5.56",
+    "netchange": "-0.11",
+    "pctchange": "-1.94%",
+    "volume": "1717704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19294,10 +19308,10 @@
   {
     "symbol": "JRI",
     "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.38",
-    "netchange": "0.06",
-    "pctchange": "0.487%",
-    "volume": "187226",
+    "lastsale": "$12.57",
+    "netchange": "0.19",
+    "pctchange": "1.535%",
+    "volume": "121110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -19308,10 +19322,10 @@
   {
     "symbol": "JRS",
     "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.52",
-    "netchange": "-0.04",
-    "pctchange": "-0.467%",
-    "volume": "79435",
+    "lastsale": "$8.64",
+    "netchange": "0.12",
+    "pctchange": "1.408%",
+    "volume": "59760",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -19322,11 +19336,11 @@
   {
     "symbol": "JWN",
     "name": "Nordstrom Inc. Common Stock",
-    "lastsale": "$24.10",
-    "netchange": "-0.03",
-    "pctchange": "-0.124%",
-    "volume": "2058862",
-    "marketCap": "3974257158.00",
+    "lastsale": "$24.23",
+    "netchange": "0.13",
+    "pctchange": "0.539%",
+    "volume": "2721751",
+    "marketCap": "3995695059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -19336,11 +19350,11 @@
   {
     "symbol": "JXN",
     "name": "Jackson Financial Inc. Class A Common Stock ",
-    "lastsale": "$92.58",
-    "netchange": "0.15",
-    "pctchange": "0.162%",
-    "volume": "444816",
-    "marketCap": "6838123315.00",
+    "lastsale": "$95.69",
+    "netchange": "3.11",
+    "pctchange": "3.359%",
+    "volume": "680391",
+    "marketCap": "7067833441.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Life Insurance",
@@ -19350,10 +19364,10 @@
   {
     "symbol": "JXN^A",
     "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$26.25",
-    "netchange": "-0.28",
-    "pctchange": "-1.055%",
-    "volume": "31084",
+    "lastsale": "$26.60",
+    "netchange": "0.35",
+    "pctchange": "1.333%",
+    "volume": "19676",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19364,11 +19378,11 @@
   {
     "symbol": "K",
     "name": "Kellanova Common Stock",
-    "lastsale": "$81.78",
-    "netchange": "0.22",
-    "pctchange": "0.27%",
-    "volume": "2647219",
-    "marketCap": "28189393771.00",
+    "lastsale": "$81.69",
+    "netchange": "-0.09",
+    "pctchange": "-0.11%",
+    "volume": "3777438",
+    "marketCap": "28158370961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -19378,11 +19392,11 @@
   {
     "symbol": "KAI",
     "name": "Kadant Inc Common Stock",
-    "lastsale": "$367.03",
-    "netchange": "0.04",
-    "pctchange": "0.011%",
-    "volume": "78975",
-    "marketCap": "4310886268.00",
+    "lastsale": "$376.69",
+    "netchange": "9.66",
+    "pctchange": "2.632%",
+    "volume": "92828",
+    "marketCap": "4424346098.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -19392,11 +19406,11 @@
   {
     "symbol": "KAR",
     "name": "OPENLANE Inc. Common Stock",
-    "lastsale": "$20.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.446%",
-    "volume": "315324",
-    "marketCap": "2147570450.00",
+    "lastsale": "$20.56",
+    "netchange": "0.46",
+    "pctchange": "2.289%",
+    "volume": "424455",
+    "marketCap": "2196718829.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19406,11 +19420,11 @@
   {
     "symbol": "KB",
     "name": "KB Financial Group Inc",
-    "lastsale": "$61.26",
-    "netchange": "-0.63",
-    "pctchange": "-1.018%",
-    "volume": "107672",
-    "marketCap": "23196945920.00",
+    "lastsale": "$62.87",
+    "netchange": "1.61",
+    "pctchange": "2.628%",
+    "volume": "193803",
+    "marketCap": "23806594678.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -19420,10 +19434,10 @@
   {
     "symbol": "KBDC",
     "name": "Kayne Anderson BDC Inc. Common Stock",
-    "lastsale": "$16.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "95507",
+    "lastsale": "$16.71",
+    "netchange": "0.02",
+    "pctchange": "0.12%",
+    "volume": "217024",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -19434,11 +19448,11 @@
   {
     "symbol": "KBH",
     "name": "KB Home Common Stock",
-    "lastsale": "$67.89",
-    "netchange": "-0.36",
-    "pctchange": "-0.527%",
-    "volume": "1380495",
-    "marketCap": "4978677644.00",
+    "lastsale": "$67.03",
+    "netchange": "-0.86",
+    "pctchange": "-1.267%",
+    "volume": "1253999",
+    "marketCap": "4915609993.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Homebuilding",
@@ -19448,11 +19462,11 @@
   {
     "symbol": "KBR",
     "name": "KBR Inc. Common Stock",
-    "lastsale": "$59.36",
-    "netchange": "-0.44",
-    "pctchange": "-0.736%",
-    "volume": "931450",
-    "marketCap": "7909245120.00",
+    "lastsale": "$60.47",
+    "netchange": "1.11",
+    "pctchange": "1.87%",
+    "volume": "1175770",
+    "marketCap": "8057143740.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -19462,11 +19476,11 @@
   {
     "symbol": "KD",
     "name": "Kyndryl Holdings Inc. Common Stock",
-    "lastsale": "$38.26",
-    "netchange": "-0.08",
-    "pctchange": "-0.209%",
-    "volume": "1297822",
-    "marketCap": "8886685858.00",
+    "lastsale": "$39.13",
+    "netchange": "0.87",
+    "pctchange": "2.274%",
+    "volume": "2236152",
+    "marketCap": "9088761569.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -19476,11 +19490,11 @@
   {
     "symbol": "KEN",
     "name": "Kenon Holdings Ltd. Ordinary Shares",
-    "lastsale": "$33.37",
-    "netchange": "0.37",
-    "pctchange": "1.121%",
-    "volume": "23797",
-    "marketCap": "1760796248.00",
+    "lastsale": "$33.21",
+    "netchange": "-0.16",
+    "pctchange": "-0.479%",
+    "volume": "23756",
+    "marketCap": "1752353712.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -19490,11 +19504,11 @@
   {
     "symbol": "KEP",
     "name": "Korea Electric Power Corporation Common Stock",
-    "lastsale": "$7.16",
-    "netchange": "0.16",
-    "pctchange": "2.286%",
-    "volume": "147230",
-    "marketCap": "9192925583.00",
+    "lastsale": "$7.42",
+    "netchange": "0.26",
+    "pctchange": "3.631%",
+    "volume": "196533",
+    "marketCap": "9526746903.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Electric Utilities: Central",
@@ -19504,11 +19518,11 @@
   {
     "symbol": "KEX",
     "name": "Kirby Corporation Common Stock",
-    "lastsale": "$111.94",
-    "netchange": "0.45",
-    "pctchange": "0.404%",
-    "volume": "804371",
-    "marketCap": "6425356000.00",
+    "lastsale": "$112.81",
+    "netchange": "0.87",
+    "pctchange": "0.777%",
+    "volume": "605552",
+    "marketCap": "6475294000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -19518,11 +19532,11 @@
   {
     "symbol": "KEY",
     "name": "KeyCorp Common Stock",
-    "lastsale": "$18.30",
-    "netchange": "0.46",
-    "pctchange": "2.578%",
-    "volume": "17405924",
-    "marketCap": "18140478644.00",
+    "lastsale": "$17.64",
+    "netchange": "-0.66",
+    "pctchange": "-3.607%",
+    "volume": "27285092",
+    "marketCap": "17486231873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19532,10 +19546,10 @@
   {
     "symbol": "KEY^I",
     "name": "KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E",
-    "lastsale": "$24.94",
-    "netchange": "-0.20",
-    "pctchange": "-0.796%",
-    "volume": "36707",
+    "lastsale": "$25.27",
+    "netchange": "0.33",
+    "pctchange": "1.323%",
+    "volume": "34248",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19546,10 +19560,10 @@
   {
     "symbol": "KEY^J",
     "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$21.96",
-    "netchange": "-0.06",
-    "pctchange": "-0.272%",
-    "volume": "19199",
+    "lastsale": "$22.14",
+    "netchange": "0.18",
+    "pctchange": "0.82%",
+    "volume": "63239",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19560,10 +19574,10 @@
   {
     "symbol": "KEY^K",
     "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$22.16",
-    "netchange": "0.19",
-    "pctchange": "0.865%",
-    "volume": "29671",
+    "lastsale": "$22.21",
+    "netchange": "0.05",
+    "pctchange": "0.226%",
+    "volume": "49359",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19574,10 +19588,10 @@
   {
     "symbol": "KEY^L",
     "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$24.62",
-    "netchange": "-0.08",
-    "pctchange": "-0.324%",
-    "volume": "33886",
+    "lastsale": "$24.73",
+    "netchange": "0.11",
+    "pctchange": "0.447%",
+    "volume": "38474",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19588,11 +19602,11 @@
   {
     "symbol": "KEYS",
     "name": "Keysight Technologies Inc. Common Stock",
-    "lastsale": "$165.69",
-    "netchange": "0.61",
-    "pctchange": "0.37%",
-    "volume": "692970",
-    "marketCap": "28692995267.00",
+    "lastsale": "$170.97",
+    "netchange": "5.28",
+    "pctchange": "3.187%",
+    "volume": "904546",
+    "marketCap": "29607347461.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -19602,10 +19616,10 @@
   {
     "symbol": "KF",
     "name": "Korea Fund Inc. (The) New Common Stock",
-    "lastsale": "$19.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7627",
+    "lastsale": "$19.86",
+    "netchange": "0.08",
+    "pctchange": "0.404%",
+    "volume": "43062",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19616,11 +19630,11 @@
   {
     "symbol": "KFRC",
     "name": "Kforce Inc. Common Stock",
-    "lastsale": "$56.28",
-    "netchange": "-0.23",
-    "pctchange": "-0.407%",
-    "volume": "55401",
-    "marketCap": "1073822400.00",
+    "lastsale": "$56.89",
+    "netchange": "0.61",
+    "pctchange": "1.084%",
+    "volume": "75391",
+    "marketCap": "1085461200.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Professional Services",
@@ -19630,11 +19644,11 @@
   {
     "symbol": "KFS",
     "name": "Kingsway Financial Services Inc. Common Stock (DE)",
-    "lastsale": "$8.16",
+    "lastsale": "$8.11",
     "netchange": "-0.05",
-    "pctchange": "-0.609%",
-    "volume": "19695",
-    "marketCap": "224993975.00",
+    "pctchange": "-0.613%",
+    "volume": "19736",
+    "marketCap": "223615335.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19644,11 +19658,11 @@
   {
     "symbol": "KFY",
     "name": "Korn Ferry Common Stock",
-    "lastsale": "$70.74",
-    "netchange": "0.98",
-    "pctchange": "1.405%",
-    "volume": "522166",
-    "marketCap": "3648982198.00",
+    "lastsale": "$71.21",
+    "netchange": "0.47",
+    "pctchange": "0.664%",
+    "volume": "422555",
+    "marketCap": "3673226213.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -19658,11 +19672,11 @@
   {
     "symbol": "KGC",
     "name": "Kinross Gold Corporation Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "0.08",
-    "pctchange": "0.782%",
-    "volume": "21214087",
-    "marketCap": "12670990000.00",
+    "lastsale": "$10.64",
+    "netchange": "0.33",
+    "pctchange": "3.201%",
+    "volume": "15186282",
+    "marketCap": "13076560000.00",
     "country": "Canada",
     "ipoyear": "2001",
     "industry": "Precious Metals",
@@ -19672,11 +19686,11 @@
   {
     "symbol": "KGS",
     "name": "Kodiak Gas Services Inc. Common Stock",
-    "lastsale": "$47.38",
-    "netchange": "0.33",
-    "pctchange": "0.701%",
-    "volume": "1127658",
-    "marketCap": "4149051391.00",
+    "lastsale": "$48.96",
+    "netchange": "1.58",
+    "pctchange": "3.335%",
+    "volume": "888290",
+    "marketCap": "4287411484.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Natural Gas Distribution",
@@ -19686,11 +19700,11 @@
   {
     "symbol": "KIM",
     "name": "Kimco Realty Corporation (HC) Common Stock",
-    "lastsale": "$22.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3808240",
-    "marketCap": "15025274562.00",
+    "lastsale": "$22.50",
+    "netchange": "0.21",
+    "pctchange": "0.942%",
+    "volume": "6525110",
+    "marketCap": "15166831658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -19700,10 +19714,10 @@
   {
     "symbol": "KIM^L",
     "name": "Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share",
-    "lastsale": "$20.76",
-    "netchange": "0.01",
-    "pctchange": "0.048%",
-    "volume": "19476",
+    "lastsale": "$21.13",
+    "netchange": "0.37",
+    "pctchange": "1.782%",
+    "volume": "19397",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19714,10 +19728,10 @@
   {
     "symbol": "KIM^M",
     "name": "Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share",
-    "lastsale": "$21.67",
-    "netchange": "0.03",
-    "pctchange": "0.139%",
-    "volume": "23996",
+    "lastsale": "$21.91",
+    "netchange": "0.24",
+    "pctchange": "1.108%",
+    "volume": "16984",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19729,9 +19743,9 @@
     "symbol": "KIM^N",
     "name": "Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock",
     "lastsale": "$59.99",
-    "netchange": "-0.33",
-    "pctchange": "-0.547%",
-    "volume": "3141",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "153",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19742,11 +19756,11 @@
   {
     "symbol": "KIND",
     "name": "Nextdoor Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.42",
-    "netchange": "0.03",
-    "pctchange": "1.255%",
-    "volume": "953951",
-    "marketCap": "924786331.00",
+    "lastsale": "$2.46",
+    "netchange": "0.04",
+    "pctchange": "1.653%",
+    "volume": "999313",
+    "marketCap": "940072056.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -19756,10 +19770,10 @@
   {
     "symbol": "KIO",
     "name": "KKR Income Opportunities Fund Common Shares",
-    "lastsale": "$13.02",
-    "netchange": "-0.11",
-    "pctchange": "-0.838%",
-    "volume": "239680",
+    "lastsale": "$13.12",
+    "netchange": "0.10",
+    "pctchange": "0.768%",
+    "volume": "157238",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -19770,11 +19784,11 @@
   {
     "symbol": "KKR",
     "name": "KKR & Co. Inc. Common Stock",
-    "lastsale": "$157.57",
-    "netchange": "4.33",
-    "pctchange": "2.826%",
-    "volume": "3878804",
-    "marketCap": "139958229191.00",
+    "lastsale": "$160.71",
+    "netchange": "3.14",
+    "pctchange": "1.993%",
+    "volume": "4618606",
+    "marketCap": "142747267965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19784,11 +19798,11 @@
   {
     "symbol": "KKRS",
     "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061",
-    "lastsale": "$18.7647",
-    "netchange": "0.0547",
-    "pctchange": "0.292%",
-    "volume": "5956",
-    "marketCap": "16667349009.00",
+    "lastsale": "$19.13",
+    "netchange": "0.3653",
+    "pctchange": "1.947%",
+    "volume": "21709",
+    "marketCap": "16991819029.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -19798,11 +19812,11 @@
   {
     "symbol": "KLC",
     "name": "KinderCare Learning Companies Inc. Common Stock",
-    "lastsale": "$20.10",
-    "netchange": "0.10",
-    "pctchange": "0.50%",
-    "volume": "515646",
-    "marketCap": "2371118389.00",
+    "lastsale": "$21.25",
+    "netchange": "1.15",
+    "pctchange": "5.721%",
+    "volume": "734485",
+    "marketCap": "2506779391.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -19812,11 +19826,11 @@
   {
     "symbol": "KLG",
     "name": "WK Kellogg Co Common Stock",
-    "lastsale": "$15.93",
-    "netchange": "0.08",
-    "pctchange": "0.505%",
-    "volume": "617712",
-    "marketCap": "1371975137.00",
+    "lastsale": "$16.81",
+    "netchange": "0.88",
+    "pctchange": "5.524%",
+    "volume": "1042736",
+    "marketCap": "1447765352.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -19826,11 +19840,11 @@
   {
     "symbol": "KMB",
     "name": "Kimberly-Clark Corporation Common Stock",
-    "lastsale": "$127.22",
-    "netchange": "0.57",
-    "pctchange": "0.45%",
-    "volume": "2056623",
-    "marketCap": "42426000502.00",
+    "lastsale": "$126.52",
+    "netchange": "-0.70",
+    "pctchange": "-0.55%",
+    "volume": "1836538",
+    "marketCap": "42192560789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -19840,11 +19854,11 @@
   {
     "symbol": "KMI",
     "name": "Kinder Morgan Inc. Common Stock",
-    "lastsale": "$30.31",
-    "netchange": "0.25",
-    "pctchange": "0.832%",
-    "volume": "15742640",
-    "marketCap": "67337912795.00",
+    "lastsale": "$31.22",
+    "netchange": "0.91",
+    "pctchange": "3.002%",
+    "volume": "22780973",
+    "marketCap": "69359605327.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -19854,11 +19868,11 @@
   {
     "symbol": "KMPB",
     "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062",
-    "lastsale": "$23.39",
-    "netchange": "0.18",
-    "pctchange": "0.776%",
-    "volume": "4914",
-    "marketCap": "1498023660.00",
+    "lastsale": "$23.46",
+    "netchange": "0.07",
+    "pctchange": "0.299%",
+    "volume": "13651",
+    "marketCap": "1502506844.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Property-Casualty Insurers",
@@ -19868,11 +19882,11 @@
   {
     "symbol": "KMPR",
     "name": "Kemper Corporation",
-    "lastsale": "$65.26",
-    "netchange": "-1.12",
-    "pctchange": "-1.687%",
-    "volume": "198900",
-    "marketCap": "4179607699.00",
+    "lastsale": "$65.79",
+    "netchange": "0.53",
+    "pctchange": "0.812%",
+    "volume": "237127",
+    "marketCap": "4213551800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19882,11 +19896,11 @@
   {
     "symbol": "KMT",
     "name": "Kennametal Inc. Common Stock",
-    "lastsale": "$24.25",
-    "netchange": "-0.17",
-    "pctchange": "-0.696%",
-    "volume": "855466",
-    "marketCap": "1884852639.00",
+    "lastsale": "$24.68",
+    "netchange": "0.43",
+    "pctchange": "1.773%",
+    "volume": "888417",
+    "marketCap": "1918274768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19896,11 +19910,11 @@
   {
     "symbol": "KMX",
     "name": "CarMax Inc",
-    "lastsale": "$78.94",
-    "netchange": "-0.71",
-    "pctchange": "-0.891%",
-    "volume": "1482993",
-    "marketCap": "12140969948.00",
+    "lastsale": "$79.50",
+    "netchange": "0.56",
+    "pctchange": "0.709%",
+    "volume": "1604216",
+    "marketCap": "12227097933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19910,11 +19924,11 @@
   {
     "symbol": "KN",
     "name": "Knowles Corporation Common Stock",
-    "lastsale": "$20.37",
-    "netchange": "0.37",
-    "pctchange": "1.85%",
-    "volume": "397550",
-    "marketCap": "1793963147.00",
+    "lastsale": "$20.58",
+    "netchange": "0.21",
+    "pctchange": "1.031%",
+    "volume": "434571",
+    "marketCap": "1812457612.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Consumer Electronics/Appliances",
@@ -19924,11 +19938,11 @@
   {
     "symbol": "KNF",
     "name": "Knife Riv Holding Co. Common Stock",
-    "lastsale": "$104.88",
-    "netchange": "0.61",
-    "pctchange": "0.585%",
-    "volume": "316460",
-    "marketCap": "5937540500.00",
+    "lastsale": "$107.31",
+    "netchange": "2.43",
+    "pctchange": "2.317%",
+    "volume": "329193",
+    "marketCap": "6075109374.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -19938,11 +19952,11 @@
   {
     "symbol": "KNOP",
     "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$5.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28596",
-    "marketCap": "201206429.00",
+    "lastsale": "$5.99",
+    "netchange": "0.08",
+    "pctchange": "1.354%",
+    "volume": "104759",
+    "marketCap": "203930035.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -19952,11 +19966,11 @@
   {
     "symbol": "KNSL",
     "name": "Kinsale Capital Group Inc. Common Stock",
-    "lastsale": "$436.34",
-    "netchange": "-1.79",
-    "pctchange": "-0.409%",
-    "volume": "165424",
-    "marketCap": "10161476321.00",
+    "lastsale": "$439.15",
+    "netchange": "2.81",
+    "pctchange": "0.644%",
+    "volume": "181721",
+    "marketCap": "10226915539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19966,11 +19980,11 @@
   {
     "symbol": "KNTK",
     "name": "Kinetik Holdings Inc. Class A Common Stock",
-    "lastsale": "$65.17",
-    "netchange": "0.57",
-    "pctchange": "0.882%",
-    "volume": "549555",
-    "marketCap": "10266706297.00",
+    "lastsale": "$66.47",
+    "netchange": "1.30",
+    "pctchange": "1.995%",
+    "volume": "1184278",
+    "marketCap": "10471504796.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Natural Gas Distribution",
@@ -19980,11 +19994,11 @@
   {
     "symbol": "KNX",
     "name": "Knight-Swift Transportation Holdings Inc.",
-    "lastsale": "$54.85",
-    "netchange": "-1.49",
-    "pctchange": "-2.645%",
-    "volume": "2867803",
-    "marketCap": "8879831050.00",
+    "lastsale": "$55.29",
+    "netchange": "0.44",
+    "pctchange": "0.802%",
+    "volume": "2725011",
+    "marketCap": "8951063970.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -19994,11 +20008,11 @@
   {
     "symbol": "KO",
     "name": "Coca-Cola Company (The) Common Stock",
-    "lastsale": "$62.71",
-    "netchange": "0.46",
-    "pctchange": "0.739%",
-    "volume": "17879072",
-    "marketCap": "270141958524.00",
+    "lastsale": "$62.42",
+    "netchange": "-0.29",
+    "pctchange": "-0.462%",
+    "volume": "19810701",
+    "marketCap": "268892697354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -20008,11 +20022,11 @@
   {
     "symbol": "KODK",
     "name": "Eastman Kodak Company Common New",
-    "lastsale": "$7.28",
-    "netchange": "-0.05",
-    "pctchange": "-0.682%",
-    "volume": "1224705",
-    "marketCap": "585312000.00",
+    "lastsale": "$7.62",
+    "netchange": "0.34",
+    "pctchange": "4.67%",
+    "volume": "2511690",
+    "marketCap": "612648000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20022,11 +20036,11 @@
   {
     "symbol": "KOF",
     "name": "Coca Cola Femsa S.A.B. de C.V.  American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)",
-    "lastsale": "$76.22",
-    "netchange": "-0.11",
-    "pctchange": "-0.144%",
-    "volume": "130636",
-    "marketCap": "16012543486.00",
+    "lastsale": "$75.55",
+    "netchange": "-0.67",
+    "pctchange": "-0.879%",
+    "volume": "288321",
+    "marketCap": "15871787724.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Beverages (Production/Distribution)",
@@ -20036,11 +20050,11 @@
   {
     "symbol": "KOP",
     "name": "Koppers Holdings Inc. Common Stock",
-    "lastsale": "$31.78",
-    "netchange": "-0.04",
-    "pctchange": "-0.126%",
-    "volume": "105900",
-    "marketCap": "644146500.00",
+    "lastsale": "$32.34",
+    "netchange": "0.56",
+    "pctchange": "1.762%",
+    "volume": "98586",
+    "marketCap": "655497099.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Forest Products",
@@ -20050,11 +20064,11 @@
   {
     "symbol": "KORE",
     "name": "KORE Group Holdings Inc. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.09",
-    "pctchange": "-4.265%",
-    "volume": "100530",
-    "marketCap": "34356879.00",
+    "lastsale": "$2.23",
+    "netchange": "0.21",
+    "pctchange": "10.396%",
+    "volume": "131948",
+    "marketCap": "37928634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20064,11 +20078,11 @@
   {
     "symbol": "KOS",
     "name": "Kosmos Energy Ltd. Common Shares (DE)",
-    "lastsale": "$3.59",
-    "netchange": "-0.07",
-    "pctchange": "-1.913%",
-    "volume": "5563678",
-    "marketCap": "1694104773.00",
+    "lastsale": "$3.55",
+    "netchange": "-0.04",
+    "pctchange": "-1.114%",
+    "volume": "5581141",
+    "marketCap": "1675228954.00",
     "country": "Bermuda",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -20078,11 +20092,11 @@
   {
     "symbol": "KR",
     "name": "Kroger Company (The) Common Stock",
-    "lastsale": "$58.36",
-    "netchange": "-0.26",
-    "pctchange": "-0.444%",
-    "volume": "5510184",
-    "marketCap": "42229653747.00",
+    "lastsale": "$59.04",
+    "netchange": "0.68",
+    "pctchange": "1.165%",
+    "volume": "4460844",
+    "marketCap": "42721705915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -20092,11 +20106,11 @@
   {
     "symbol": "KRC",
     "name": "Kilroy Realty Corporation Common Stock",
-    "lastsale": "$38.96",
-    "netchange": "0.70",
-    "pctchange": "1.83%",
-    "volume": "1081931",
-    "marketCap": "4599098419.00",
+    "lastsale": "$39.19",
+    "netchange": "0.23",
+    "pctchange": "0.59%",
+    "volume": "792565",
+    "marketCap": "4626249154.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -20106,11 +20120,11 @@
   {
     "symbol": "KREF",
     "name": "KKR Real Estate Finance Trust Inc. Common Stock",
-    "lastsale": "$10.61",
-    "netchange": "0.13",
-    "pctchange": "1.24%",
-    "volume": "254722",
-    "marketCap": "738165827.00",
+    "lastsale": "$10.43",
+    "netchange": "-0.18",
+    "pctchange": "-1.697%",
+    "volume": "351614",
+    "marketCap": "725642750.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -20120,10 +20134,10 @@
   {
     "symbol": "KREF^A",
     "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.76",
-    "netchange": "-0.3129",
-    "pctchange": "-1.559%",
-    "volume": "6558",
+    "lastsale": "$19.8228",
+    "netchange": "0.0628",
+    "pctchange": "0.318%",
+    "volume": "17692",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20134,11 +20148,11 @@
   {
     "symbol": "KRG",
     "name": "Kite Realty Group Trust Common Stock",
-    "lastsale": "$23.31",
-    "netchange": "0.07",
-    "pctchange": "0.301%",
-    "volume": "2349386",
-    "marketCap": "5120417467.00",
+    "lastsale": "$23.52",
+    "netchange": "0.21",
+    "pctchange": "0.901%",
+    "volume": "1940981",
+    "marketCap": "5166547354.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -20148,11 +20162,11 @@
   {
     "symbol": "KRO",
     "name": "Kronos Worldwide Inc Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "0.02",
-    "pctchange": "0.21%",
-    "volume": "106208",
-    "marketCap": "1096296091.00",
+    "lastsale": "$9.73",
+    "netchange": "0.20",
+    "pctchange": "2.099%",
+    "volume": "156591",
+    "marketCap": "1119303355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20162,11 +20176,11 @@
   {
     "symbol": "KRP",
     "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests",
-    "lastsale": "$15.95",
-    "netchange": "-0.03",
-    "pctchange": "-0.188%",
-    "volume": "562640",
-    "marketCap": "1523125647.00",
+    "lastsale": "$15.94",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "545578",
+    "marketCap": "1522170710.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -20176,11 +20190,11 @@
   {
     "symbol": "KSS",
     "name": "Kohl's Corporation Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.15",
-    "pctchange": "1.167%",
-    "volume": "4711900",
-    "marketCap": "1447127552.00",
+    "lastsale": "$13.20",
+    "netchange": "0.20",
+    "pctchange": "1.538%",
+    "volume": "9293086",
+    "marketCap": "1469391053.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Department/Specialty Retail Stores",
@@ -20190,11 +20204,11 @@
   {
     "symbol": "KT",
     "name": "KT Corporation Common Stock",
-    "lastsale": "$16.74",
-    "netchange": "0.19",
-    "pctchange": "1.148%",
-    "volume": "1008874",
-    "marketCap": "8249921369.00",
+    "lastsale": "$16.96",
+    "netchange": "0.22",
+    "pctchange": "1.314%",
+    "volume": "1285951",
+    "marketCap": "8358343274.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20204,11 +20218,11 @@
   {
     "symbol": "KTB",
     "name": "Kontoor Brands Inc. Common Stock ",
-    "lastsale": "$85.98",
-    "netchange": "1.14",
-    "pctchange": "1.344%",
-    "volume": "266469",
-    "marketCap": "4741063763.00",
+    "lastsale": "$89.72",
+    "netchange": "3.74",
+    "pctchange": "4.35%",
+    "volume": "439964",
+    "marketCap": "4947292868.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20218,11 +20232,11 @@
   {
     "symbol": "KTF",
     "name": "DWS Municipal Income Trust",
-    "lastsale": "$9.50",
-    "netchange": "0.05",
-    "pctchange": "0.529%",
-    "volume": "47091",
-    "marketCap": "375258911.00",
+    "lastsale": "$9.46",
+    "netchange": "-0.04",
+    "pctchange": "-0.421%",
+    "volume": "90635",
+    "marketCap": "373678873.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -20232,10 +20246,10 @@
   {
     "symbol": "KTH",
     "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
-    "lastsale": "$29.13",
-    "netchange": "0.0368",
-    "pctchange": "0.126%",
-    "volume": "300",
+    "lastsale": "$29.50",
+    "netchange": "0.37",
+    "pctchange": "1.27%",
+    "volume": "356",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20246,10 +20260,10 @@
   {
     "symbol": "KTN",
     "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
-    "lastsale": "$26.37",
-    "netchange": "-0.129",
-    "pctchange": "-0.487%",
-    "volume": "6507",
+    "lastsale": "$26.58",
+    "netchange": "0.21",
+    "pctchange": "0.796%",
+    "volume": "2001",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20260,11 +20274,11 @@
   {
     "symbol": "KUKE",
     "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$0.4801",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "61799",
-    "marketCap": "15964152.00",
+    "lastsale": "$0.4433",
+    "netchange": "-0.0368",
+    "pctchange": "-7.665%",
+    "volume": "83421",
+    "marketCap": "14740489.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -20274,11 +20288,11 @@
   {
     "symbol": "KVUE",
     "name": "Kenvue Inc. Common Stock",
-    "lastsale": "$21.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.425%",
-    "volume": "11266973",
-    "marketCap": "40454131942.00",
+    "lastsale": "$20.80",
+    "netchange": "-0.30",
+    "pctchange": "-1.422%",
+    "volume": "19202609",
+    "marketCap": "39878954710.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Specialty Chemicals",
@@ -20288,11 +20302,11 @@
   {
     "symbol": "KVYO",
     "name": "Klaviyo Inc. Series A Common Stock",
-    "lastsale": "$40.18",
-    "netchange": "0.35",
-    "pctchange": "0.879%",
-    "volume": "860265",
-    "marketCap": "10833878008.00",
+    "lastsale": "$41.39",
+    "netchange": "1.21",
+    "pctchange": "3.011%",
+    "volume": "574364",
+    "marketCap": "11160134663.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -20302,11 +20316,11 @@
   {
     "symbol": "KW",
     "name": "Kennedy-Wilson Holdings Inc. Common Stock",
-    "lastsale": "$9.20",
-    "netchange": "0.26",
-    "pctchange": "2.908%",
-    "volume": "495947",
-    "marketCap": "1264189692.00",
+    "lastsale": "$9.22",
+    "netchange": "0.02",
+    "pctchange": "0.217%",
+    "volume": "505006",
+    "marketCap": "1266937930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -20316,11 +20330,11 @@
   {
     "symbol": "KWR",
     "name": "Quaker Houghton Common Stock",
-    "lastsale": "$136.37",
-    "netchange": "3.48",
-    "pctchange": "2.619%",
-    "volume": "275126",
-    "marketCap": "2425724059.00",
+    "lastsale": "$138.90",
+    "netchange": "2.53",
+    "pctchange": "1.855%",
+    "volume": "188928",
+    "marketCap": "2470727226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20330,11 +20344,11 @@
   {
     "symbol": "KYN",
     "name": "Kayne Anderson Energy Infrastructure Fund Inc.",
-    "lastsale": "$13.15",
-    "netchange": "0.15",
-    "pctchange": "1.154%",
-    "volume": "1036092",
-    "marketCap": "1790129620.00",
+    "lastsale": "$13.52",
+    "netchange": "0.37",
+    "pctchange": "2.814%",
+    "volume": "772151",
+    "marketCap": "1840498286.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -20344,11 +20358,11 @@
   {
     "symbol": "L",
     "name": "Loews Corporation Common Stock",
-    "lastsale": "$86.25",
-    "netchange": "0.17",
-    "pctchange": "0.197%",
-    "volume": "553974",
-    "marketCap": "18783243653.00",
+    "lastsale": "$86.29",
+    "netchange": "0.04",
+    "pctchange": "0.046%",
+    "volume": "608550",
+    "marketCap": "18791954722.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20358,11 +20372,11 @@
   {
     "symbol": "LAAC",
     "name": "Lithium Americas (Argentina) Corp. Common Shares",
-    "lastsale": "$3.00",
-    "netchange": "0.01",
-    "pctchange": "0.334%",
-    "volume": "727330",
-    "marketCap": "483900000.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.14",
+    "pctchange": "-4.667%",
+    "volume": "1164977",
+    "marketCap": "461318000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20372,11 +20386,11 @@
   {
     "symbol": "LAC",
     "name": "Lithium Americas Corp. Common Shares",
-    "lastsale": "$3.49",
-    "netchange": "0.05",
-    "pctchange": "1.453%",
-    "volume": "4943369",
-    "marketCap": "562937000.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.29",
+    "pctchange": "-8.309%",
+    "volume": "8941596",
+    "marketCap": "516160000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20386,11 +20400,11 @@
   {
     "symbol": "LAD",
     "name": "Lithia Motors Inc. Common Stock",
-    "lastsale": "$352.35",
-    "netchange": "-5.74",
-    "pctchange": "-1.603%",
-    "volume": "301973",
-    "marketCap": "9385601917.00",
+    "lastsale": "$353.85",
+    "netchange": "1.50",
+    "pctchange": "0.426%",
+    "volume": "844137",
+    "marketCap": "9425557651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20400,11 +20414,11 @@
   {
     "symbol": "LADR",
     "name": "Ladder Capital Corp Class A Common Stock",
-    "lastsale": "$11.17",
-    "netchange": "0.03",
-    "pctchange": "0.269%",
-    "volume": "360167",
-    "marketCap": "1425716248.00",
+    "lastsale": "$11.24",
+    "netchange": "0.07",
+    "pctchange": "0.627%",
+    "volume": "424662",
+    "marketCap": "1434650906.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -20414,13 +20428,13 @@
   {
     "symbol": "LANV",
     "name": "Lanvin Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.99",
-    "netchange": "0.21",
-    "pctchange": "11.798%",
-    "volume": "60276",
-    "marketCap": "260632429.00",
+    "lastsale": "$2.30",
+    "netchange": "0.31",
+    "pctchange": "15.578%",
+    "volume": "115830",
+    "marketCap": "301233461.00",
     "country": "Cayman Islands",
-    "ipoyear": "1996",
+    "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
     "url": "/market-activity/stocks/lanv"
@@ -20428,12 +20442,12 @@
   {
     "symbol": "LAW",
     "name": "CS Disco Inc. Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "119863",
-    "marketCap": "295350216.00",
-    "country": "United States",
+    "lastsale": "$4.94",
+    "netchange": "0.01",
+    "pctchange": "0.203%",
+    "volume": "91000",
+    "marketCap": "295949304.00",
+    "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
@@ -20442,11 +20456,11 @@
   {
     "symbol": "LAZ",
     "name": "Lazard Inc. Common Stock",
-    "lastsale": "$51.15",
-    "netchange": "1.46",
-    "pctchange": "2.938%",
-    "volume": "890800",
-    "marketCap": "5767985555.00",
+    "lastsale": "$53.40",
+    "netchange": "2.25",
+    "pctchange": "4.399%",
+    "volume": "984928",
+    "marketCap": "6021709259.00",
     "country": "Bermuda",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -20456,11 +20470,11 @@
   {
     "symbol": "LB",
     "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests",
-    "lastsale": "$74.75",
-    "netchange": "-0.52",
-    "pctchange": "-0.691%",
-    "volume": "233119",
-    "marketCap": "5468082324.00",
+    "lastsale": "$82.70",
+    "netchange": "7.95",
+    "pctchange": "10.635%",
+    "volume": "1605128",
+    "marketCap": "6049637568.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -20470,11 +20484,11 @@
   {
     "symbol": "LBRT",
     "name": "Liberty Energy Inc. Class A common stock",
-    "lastsale": "$22.63",
-    "netchange": "-0.49",
-    "pctchange": "-2.119%",
-    "volume": "3402357",
-    "marketCap": "3698096952.00",
+    "lastsale": "$22.62",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "2015514",
+    "marketCap": "3696462795.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -20484,11 +20498,11 @@
   {
     "symbol": "LC",
     "name": "LendingClub Corporation Common Stock",
-    "lastsale": "$16.65",
-    "netchange": "0.32",
-    "pctchange": "1.96%",
-    "volume": "755493",
-    "marketCap": "1871493134.00",
+    "lastsale": "$17.04",
+    "netchange": "0.39",
+    "pctchange": "2.342%",
+    "volume": "1146802",
+    "marketCap": "1915329910.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -20498,11 +20512,11 @@
   {
     "symbol": "LCII",
     "name": "LCI Industries",
-    "lastsale": "$107.28",
-    "netchange": "-0.50",
-    "pctchange": "-0.464%",
-    "volume": "198220",
-    "marketCap": "2731602088.00",
+    "lastsale": "$108.42",
+    "netchange": "1.14",
+    "pctchange": "1.063%",
+    "volume": "236312",
+    "marketCap": "2760629180.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Auto Parts:O.E.M.",
@@ -20512,11 +20526,11 @@
   {
     "symbol": "LDI",
     "name": "loanDepot Inc. Class A Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.01",
-    "pctchange": "-0.559%",
-    "volume": "748044",
-    "marketCap": "582061136.00",
+    "lastsale": "$1.80",
+    "netchange": "0.02",
+    "pctchange": "1.124%",
+    "volume": "493876",
+    "marketCap": "588601148.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -20526,11 +20540,11 @@
   {
     "symbol": "LDOS",
     "name": "Leidos Holdings Inc. Common Stock",
-    "lastsale": "$155.18",
-    "netchange": "0.09",
-    "pctchange": "0.058%",
-    "volume": "1318023",
-    "marketCap": "20706149855.00",
+    "lastsale": "$160.58",
+    "netchange": "5.40",
+    "pctchange": "3.48%",
+    "volume": "1413981",
+    "marketCap": "21426688643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20540,10 +20554,10 @@
   {
     "symbol": "LDP",
     "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.",
-    "lastsale": "$20.40",
-    "netchange": "0.02",
-    "pctchange": "0.098%",
-    "volume": "111972",
+    "lastsale": "$20.54",
+    "netchange": "0.14",
+    "pctchange": "0.686%",
+    "volume": "70431",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -20554,11 +20568,11 @@
   {
     "symbol": "LEA",
     "name": "Lear Corporation Common Stock",
-    "lastsale": "$94.32",
-    "netchange": "0.14",
-    "pctchange": "0.149%",
-    "volume": "649191",
-    "marketCap": "5125469152.00",
+    "lastsale": "$96.50",
+    "netchange": "2.18",
+    "pctchange": "2.311%",
+    "volume": "517631",
+    "marketCap": "5243933134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20568,11 +20582,11 @@
   {
     "symbol": "LEG",
     "name": "Leggett & Platt Incorporated Common Stock",
-    "lastsale": "$10.64",
-    "netchange": "-0.13",
-    "pctchange": "-1.207%",
-    "volume": "1498702",
-    "marketCap": "1428896842.00",
+    "lastsale": "$10.91",
+    "netchange": "0.27",
+    "pctchange": "2.538%",
+    "volume": "1576736",
+    "marketCap": "1465156443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -20582,11 +20596,11 @@
   {
     "symbol": "LEN",
     "name": "Lennar Corporation Class A Common Stock",
-    "lastsale": "$141.54",
-    "netchange": "0.85",
-    "pctchange": "0.604%",
-    "volume": "4035039",
-    "marketCap": "38391995644.00",
+    "lastsale": "$133.14",
+    "netchange": "-8.40",
+    "pctchange": "-5.935%",
+    "volume": "6358176",
+    "marketCap": "36113538930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -20596,11 +20610,11 @@
   {
     "symbol": "LEO",
     "name": "BNY Mellon Strategic Municipals Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.324%",
-    "volume": "145131",
-    "marketCap": "383711661.00",
+    "lastsale": "$6.20",
+    "netchange": "0.04",
+    "pctchange": "0.649%",
+    "volume": "94303",
+    "marketCap": "386203295.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -20610,11 +20624,11 @@
   {
     "symbol": "LEVI",
     "name": "Levi Strauss & Co Class A Common Stock",
-    "lastsale": "$17.37",
-    "netchange": "-0.20",
-    "pctchange": "-1.138%",
-    "volume": "1397790",
-    "marketCap": "6891156797.00",
+    "lastsale": "$17.54",
+    "netchange": "0.17",
+    "pctchange": "0.979%",
+    "volume": "2577770",
+    "marketCap": "6958600473.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20624,11 +20638,11 @@
   {
     "symbol": "LFT",
     "name": "Lument Finance Trust Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.03",
-    "pctchange": "-1.149%",
-    "volume": "127825",
-    "marketCap": "134913636.00",
+    "lastsale": "$2.64",
+    "netchange": "0.06",
+    "pctchange": "2.326%",
+    "volume": "129177",
+    "marketCap": "138051162.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -20638,10 +20652,10 @@
   {
     "symbol": "LFT^A",
     "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.73",
-    "netchange": "0.2193",
-    "pctchange": "0.974%",
-    "volume": "885",
+    "lastsale": "$22.75",
+    "netchange": "0.02",
+    "pctchange": "0.088%",
+    "volume": "2600",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20652,10 +20666,10 @@
   {
     "symbol": "LGI",
     "name": "Lazard Global Total Return and Income Fund Common Stock",
-    "lastsale": "$16.16",
-    "netchange": "0.135",
-    "pctchange": "0.842%",
-    "volume": "42510",
+    "lastsale": "$16.29",
+    "netchange": "0.13",
+    "pctchange": "0.804%",
+    "volume": "53887",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20666,11 +20680,11 @@
   {
     "symbol": "LH",
     "name": "Labcorp Holdings Inc. Common Stock",
-    "lastsale": "$238.56",
-    "netchange": "-0.21",
-    "pctchange": "-0.088%",
-    "volume": "702645",
-    "marketCap": "19952982104.00",
+    "lastsale": "$243.99",
+    "netchange": "5.43",
+    "pctchange": "2.276%",
+    "volume": "622801",
+    "marketCap": "20407143291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -20680,11 +20694,11 @@
   {
     "symbol": "LHX",
     "name": "L3Harris Technologies Inc. Common Stock",
-    "lastsale": "$218.16",
-    "netchange": "-0.32",
-    "pctchange": "-0.146%",
-    "volume": "778308",
-    "marketCap": "41378050290.00",
+    "lastsale": "$222.86",
+    "netchange": "4.70",
+    "pctchange": "2.154%",
+    "volume": "1280034",
+    "marketCap": "42269491601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20694,11 +20708,11 @@
   {
     "symbol": "LICY",
     "name": "Li-Cycle Holdings Corp. Common Shares",
-    "lastsale": "$1.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2409387",
-    "marketCap": "26238530.00",
+    "lastsale": "$1.15",
+    "netchange": "0.02",
+    "pctchange": "1.77%",
+    "volume": "2577383",
+    "marketCap": "26702929.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Environmental Services",
@@ -20708,11 +20722,11 @@
   {
     "symbol": "LII",
     "name": "Lennox International Inc. Common Stock",
-    "lastsale": "$647.46",
-    "netchange": "4.60",
-    "pctchange": "0.716%",
-    "volume": "233176",
-    "marketCap": "23064648869.00",
+    "lastsale": "$663.59",
+    "netchange": "16.13",
+    "pctchange": "2.491%",
+    "volume": "229164",
+    "marketCap": "23639252375.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -20722,11 +20736,11 @@
   {
     "symbol": "LITB",
     "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares",
-    "lastsale": "$1.26",
-    "netchange": "0.0678",
-    "pctchange": "5.687%",
-    "volume": "10726",
-    "marketCap": "23164551.00",
+    "lastsale": "$1.29",
+    "netchange": "0.03",
+    "pctchange": "2.381%",
+    "volume": "12331",
+    "marketCap": "23716088.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20736,11 +20750,11 @@
   {
     "symbol": "LLY",
     "name": "Eli Lilly and Company Common Stock",
-    "lastsale": "$725.72",
-    "netchange": "-31.88",
-    "pctchange": "-4.208%",
-    "volume": "5498212",
-    "marketCap": "688937385450.00",
+    "lastsale": "$742.35",
+    "netchange": "16.63",
+    "pctchange": "2.292%",
+    "volume": "5119599",
+    "marketCap": "704724505441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20750,11 +20764,11 @@
   {
     "symbol": "LMND",
     "name": "Lemonade Inc. Common Stock",
-    "lastsale": "$32.83",
-    "netchange": "-0.17",
-    "pctchange": "-0.515%",
-    "volume": "1455078",
-    "marketCap": "2344211048.00",
+    "lastsale": "$32.40",
+    "netchange": "-0.43",
+    "pctchange": "-1.31%",
+    "volume": "1444435",
+    "marketCap": "2313507096.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -20764,11 +20778,11 @@
   {
     "symbol": "LMT",
     "name": "Lockheed Martin Corporation Common Stock",
-    "lastsale": "$490.32",
-    "netchange": "3.46",
-    "pctchange": "0.711%",
-    "volume": "1331458",
-    "marketCap": "116223135057.00",
+    "lastsale": "$506.29",
+    "netchange": "15.97",
+    "pctchange": "3.257%",
+    "volume": "1614167",
+    "marketCap": "120008588367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20778,11 +20792,11 @@
   {
     "symbol": "LNC",
     "name": "Lincoln National Corporation Common Stock",
-    "lastsale": "$33.13",
-    "netchange": "0.44",
-    "pctchange": "1.346%",
-    "volume": "1263147",
-    "marketCap": "5643469752.00",
+    "lastsale": "$33.27",
+    "netchange": "0.14",
+    "pctchange": "0.423%",
+    "volume": "953280",
+    "marketCap": "5667317798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -20792,10 +20806,10 @@
   {
     "symbol": "LNC^D",
     "name": "Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$27.38",
-    "netchange": "-0.18",
-    "pctchange": "-0.653%",
-    "volume": "17704",
+    "lastsale": "$27.69",
+    "netchange": "0.31",
+    "pctchange": "1.132%",
+    "volume": "26377",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20806,11 +20820,11 @@
   {
     "symbol": "LND",
     "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)",
-    "lastsale": "$3.74",
-    "netchange": "0.04",
-    "pctchange": "1.081%",
-    "volume": "16711",
-    "marketCap": "384036081.00",
+    "lastsale": "$3.77",
+    "netchange": "0.03",
+    "pctchange": "0.802%",
+    "volume": "33832",
+    "marketCap": "387116584.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -20820,11 +20834,11 @@
   {
     "symbol": "LNG",
     "name": "Cheniere Energy Inc. Common Stock",
-    "lastsale": "$252.76",
-    "netchange": "-0.90",
-    "pctchange": "-0.355%",
-    "volume": "2454909",
-    "marketCap": "56710514082.00",
+    "lastsale": "$249.63",
+    "netchange": "-3.13",
+    "pctchange": "-1.238%",
+    "volume": "3400479",
+    "marketCap": "56008251426.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil/Gas Transmission",
@@ -20834,11 +20848,11 @@
   {
     "symbol": "LNN",
     "name": "Lindsay Corporation Common Stock",
-    "lastsale": "$133.04",
-    "netchange": "1.76",
-    "pctchange": "1.341%",
-    "volume": "63841",
-    "marketCap": "1445787455.00",
+    "lastsale": "$135.24",
+    "netchange": "2.20",
+    "pctchange": "1.654%",
+    "volume": "119954",
+    "marketCap": "1469695545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20848,11 +20862,11 @@
   {
     "symbol": "LOAR",
     "name": "Loar Holdings Inc. Common Stock",
-    "lastsale": "$78.90",
-    "netchange": "0.05",
-    "pctchange": "0.063%",
-    "volume": "144189",
-    "marketCap": "7077611752.00",
+    "lastsale": "$82.39",
+    "netchange": "3.49",
+    "pctchange": "4.423%",
+    "volume": "283105",
+    "marketCap": "7390677215.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Military/Government/Technical",
@@ -20862,11 +20876,11 @@
   {
     "symbol": "LOB",
     "name": "Live Oak Bancshares Inc. Common Stock",
-    "lastsale": "$40.66",
-    "netchange": "0.71",
-    "pctchange": "1.777%",
-    "volume": "150986",
-    "marketCap": "1837401207.00",
+    "lastsale": "$41.33",
+    "netchange": "0.67",
+    "pctchange": "1.648%",
+    "volume": "209369",
+    "marketCap": "1867678109.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -20876,11 +20890,11 @@
   {
     "symbol": "LOCL",
     "name": "Local Bounti Corporation Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.926%",
-    "volume": "3313",
-    "marketCap": "18523132.00",
+    "lastsale": "$2.16",
+    "netchange": "0.02",
+    "pctchange": "0.935%",
+    "volume": "44667",
+    "marketCap": "18696245.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -20890,11 +20904,11 @@
   {
     "symbol": "LOMA",
     "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS",
-    "lastsale": "$10.77",
-    "netchange": "-0.32",
-    "pctchange": "-2.885%",
-    "volume": "698742",
-    "marketCap": "1256822705.00",
+    "lastsale": "$11.24",
+    "netchange": "0.47",
+    "pctchange": "4.364%",
+    "volume": "538380",
+    "marketCap": "1311670121.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Building Materials",
@@ -20904,11 +20918,11 @@
   {
     "symbol": "LOW",
     "name": "Lowe's Companies Inc. Common Stock",
-    "lastsale": "$261.06",
-    "netchange": "2.28",
-    "pctchange": "0.881%",
-    "volume": "2758505",
-    "marketCap": "147407530305.00",
+    "lastsale": "$264.35",
+    "netchange": "3.29",
+    "pctchange": "1.26%",
+    "volume": "2803873",
+    "marketCap": "149265228822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -20918,11 +20932,11 @@
   {
     "symbol": "LPG",
     "name": "Dorian LPG Ltd. Common Stock",
-    "lastsale": "$25.20",
-    "netchange": "-0.20",
-    "pctchange": "-0.787%",
-    "volume": "652314",
-    "marketCap": "1078672871.00",
+    "lastsale": "$23.73",
+    "netchange": "-1.47",
+    "pctchange": "-5.833%",
+    "volume": "1100436",
+    "marketCap": "1015750287.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -20932,11 +20946,11 @@
   {
     "symbol": "LPL",
     "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES",
-    "lastsale": "$3.24",
+    "lastsale": "$3.30",
     "netchange": "0.06",
-    "pctchange": "1.887%",
-    "volume": "152035",
-    "marketCap": "3240000000.00",
+    "pctchange": "1.852%",
+    "volume": "283446",
+    "marketCap": "3300000000.00",
     "country": "South Korea",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -20946,11 +20960,11 @@
   {
     "symbol": "LPX",
     "name": "Louisiana-Pacific Corporation Common Stock",
-    "lastsale": "$114.91",
-    "netchange": "-0.64",
-    "pctchange": "-0.554%",
-    "volume": "827135",
-    "marketCap": "8071076273.00",
+    "lastsale": "$117.64",
+    "netchange": "2.73",
+    "pctchange": "2.376%",
+    "volume": "718250",
+    "marketCap": "8262826671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -20960,11 +20974,11 @@
   {
     "symbol": "LRN",
     "name": "Stride Inc. Common Stock",
-    "lastsale": "$114.16",
-    "netchange": "1.21",
-    "pctchange": "1.071%",
-    "volume": "866405",
-    "marketCap": "4976524366.00",
+    "lastsale": "$116.54",
+    "netchange": "2.38",
+    "pctchange": "2.085%",
+    "volume": "892499",
+    "marketCap": "5080274612.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -20974,11 +20988,11 @@
   {
     "symbol": "LSPD",
     "name": "Lightspeed Commerce Inc. Subordinate Voting Shares",
-    "lastsale": "$14.61",
-    "netchange": "-0.33",
-    "pctchange": "-2.209%",
-    "volume": "360217",
-    "marketCap": "2238810380.00",
+    "lastsale": "$14.78",
+    "netchange": "0.17",
+    "pctchange": "1.164%",
+    "volume": "421626",
+    "marketCap": "2264860877.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20988,11 +21002,11 @@
   {
     "symbol": "LTC",
     "name": "LTC Properties Inc. Common Stock",
-    "lastsale": "$34.93",
-    "netchange": "0.12",
-    "pctchange": "0.345%",
-    "volume": "319962",
-    "marketCap": "1580958137.00",
+    "lastsale": "$35.36",
+    "netchange": "0.43",
+    "pctchange": "1.231%",
+    "volume": "246487",
+    "marketCap": "1600420261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21002,11 +21016,11 @@
   {
     "symbol": "LTH",
     "name": "Life Time Group Holdings Inc. Common Stock",
-    "lastsale": "$27.67",
-    "netchange": "1.04",
-    "pctchange": "3.905%",
-    "volume": "2729614",
-    "marketCap": "5726932644.00",
+    "lastsale": "$28.30",
+    "netchange": "0.63",
+    "pctchange": "2.277%",
+    "volume": "2119862",
+    "marketCap": "5857325401.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -21016,11 +21030,11 @@
   {
     "symbol": "LTM",
     "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)",
-    "lastsale": "$27.26",
-    "netchange": "-0.13",
-    "pctchange": "-0.475%",
-    "volume": "151836",
-    "marketCap": "8238541598.00",
+    "lastsale": "$27.60",
+    "netchange": "0.34",
+    "pctchange": "1.247%",
+    "volume": "249592",
+    "marketCap": "8341296702.00",
     "country": "Chile",
     "ipoyear": "2024",
     "industry": "Air Freight/Delivery Services",
@@ -21030,11 +21044,11 @@
   {
     "symbol": "LU",
     "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares",
-    "lastsale": "$2.52",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4089874",
-    "marketCap": "2183932800.00",
+    "lastsale": "$2.72",
+    "netchange": "0.20",
+    "pctchange": "7.937%",
+    "volume": "4606631",
+    "marketCap": "2357260800.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21044,11 +21058,11 @@
   {
     "symbol": "LUCK",
     "name": "Lucky Strike Entertainment Corporation Class A Common Stock",
-    "lastsale": "$9.97",
-    "netchange": "-0.62",
-    "pctchange": "-5.855%",
-    "volume": "1602289",
-    "marketCap": "1464729310.00",
+    "lastsale": "$9.89",
+    "netchange": "-0.08",
+    "pctchange": "-0.802%",
+    "volume": "837350",
+    "marketCap": "1452976216.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21058,11 +21072,11 @@
   {
     "symbol": "LUMN",
     "name": "Lumen Technologies Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.13",
-    "pctchange": "2.351%",
-    "volume": "7135086",
-    "marketCap": "5743837312.00",
+    "lastsale": "$5.48",
+    "netchange": "-0.18",
+    "pctchange": "-3.18%",
+    "volume": "10011911",
+    "marketCap": "5561171108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -21072,11 +21086,11 @@
   {
     "symbol": "LUV",
     "name": "Southwest Airlines Company Common Stock",
-    "lastsale": "$32.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.187%",
-    "volume": "10465978",
-    "marketCap": "19251564730.00",
+    "lastsale": "$33.27",
+    "netchange": "1.17",
+    "pctchange": "3.645%",
+    "volume": "8086927",
+    "marketCap": "19953257276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -21086,11 +21100,11 @@
   {
     "symbol": "LVS",
     "name": "Las Vegas Sands Corp. Common Stock",
-    "lastsale": "$44.40",
-    "netchange": "0.42",
-    "pctchange": "0.955%",
-    "volume": "4402865",
-    "marketCap": "32191162303.00",
+    "lastsale": "$45.36",
+    "netchange": "0.96",
+    "pctchange": "2.162%",
+    "volume": "6226484",
+    "marketCap": "32887187434.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -21100,11 +21114,11 @@
   {
     "symbol": "LVWR",
     "name": "LiveWire Group Inc. Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.35",
-    "pctchange": "-7.973%",
-    "volume": "96565",
-    "marketCap": "821131002.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.14",
+    "pctchange": "-3.465%",
+    "volume": "76630",
+    "marketCap": "792675967.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Motor Vehicles",
@@ -21114,11 +21128,11 @@
   {
     "symbol": "LW",
     "name": "Lamb Weston Holdings Inc. Common Stock ",
-    "lastsale": "$60.08",
-    "netchange": "1.01",
-    "pctchange": "1.71%",
-    "volume": "1961015",
-    "marketCap": "8569853076.00",
+    "lastsale": "$62.70",
+    "netchange": "2.62",
+    "pctchange": "4.361%",
+    "volume": "2253623",
+    "marketCap": "8943571702.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -21128,11 +21142,11 @@
   {
     "symbol": "LXP",
     "name": "LXP Industrial Trust Common Stock (Maryland REIT)",
-    "lastsale": "$8.15",
-    "netchange": "-0.05",
-    "pctchange": "-0.61%",
-    "volume": "1467417",
-    "marketCap": "2400252172.00",
+    "lastsale": "$8.44",
+    "netchange": "0.29",
+    "pctchange": "3.558%",
+    "volume": "2392924",
+    "marketCap": "2485659918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21142,10 +21156,10 @@
   {
     "symbol": "LXP^C",
     "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$47.80",
-    "netchange": "-0.0975",
-    "pctchange": "-0.204%",
-    "volume": "5628",
+    "lastsale": "$47.76",
+    "netchange": "-0.04",
+    "pctchange": "-0.084%",
+    "volume": "3209",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21156,11 +21170,11 @@
   {
     "symbol": "LXU",
     "name": "LSB Industries Inc. Common Stock",
-    "lastsale": "$9.07",
-    "netchange": "-0.07",
-    "pctchange": "-0.766%",
-    "volume": "289826",
-    "marketCap": "649603658.00",
+    "lastsale": "$9.31",
+    "netchange": "0.24",
+    "pctchange": "2.646%",
+    "volume": "522210",
+    "marketCap": "666792730.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Chemicals",
@@ -21170,11 +21184,11 @@
   {
     "symbol": "LYB",
     "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)",
-    "lastsale": "$77.30",
-    "netchange": "0.67",
-    "pctchange": "0.874%",
-    "volume": "1866486",
-    "marketCap": "25103702109.00",
+    "lastsale": "$77.73",
+    "netchange": "0.43",
+    "pctchange": "0.556%",
+    "volume": "2361373",
+    "marketCap": "25243347541.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21184,11 +21198,11 @@
   {
     "symbol": "LYG",
     "name": "Lloyds Banking Group Plc American Depositary Shares",
-    "lastsale": "$2.85",
-    "netchange": "0.02",
-    "pctchange": "0.707%",
-    "volume": "23812328",
-    "marketCap": "43189621743.00",
+    "lastsale": "$3.02",
+    "netchange": "0.17",
+    "pctchange": "5.965%",
+    "volume": "18082390",
+    "marketCap": "45765844794.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -21198,11 +21212,11 @@
   {
     "symbol": "LYV",
     "name": "Live Nation Entertainment Inc. Common Stock",
-    "lastsale": "$135.61",
-    "netchange": "2.05",
-    "pctchange": "1.535%",
-    "volume": "1220341",
-    "marketCap": "31509483223.00",
+    "lastsale": "$138.91",
+    "netchange": "3.30",
+    "pctchange": "2.433%",
+    "volume": "2328193",
+    "marketCap": "32276250383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21212,11 +21226,11 @@
   {
     "symbol": "LZB",
     "name": "La-Z-Boy Incorporated Common Stock",
-    "lastsale": "$44.86",
-    "netchange": "-0.29",
-    "pctchange": "-0.642%",
-    "volume": "373881",
-    "marketCap": "1860837436.00",
+    "lastsale": "$45.45",
+    "netchange": "0.59",
+    "pctchange": "1.315%",
+    "volume": "321484",
+    "marketCap": "1885311223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -21226,11 +21240,11 @@
   {
     "symbol": "LZM",
     "name": "Lifezone Metals Limited Ordinary Shares",
-    "lastsale": "$6.54",
-    "netchange": "-0.09",
-    "pctchange": "-1.357%",
-    "volume": "36680",
-    "marketCap": "511885486.00",
+    "lastsale": "$6.57",
+    "netchange": "0.03",
+    "pctchange": "0.459%",
+    "volume": "43771",
+    "marketCap": "514233585.00",
     "country": "Isle of Man",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21240,11 +21254,11 @@
   {
     "symbol": "M",
     "name": "Macy's Inc Common Stock",
-    "lastsale": "$13.99",
-    "netchange": "0.12",
-    "pctchange": "0.865%",
-    "volume": "6073252",
-    "marketCap": "3884124702.00",
+    "lastsale": "$14.38",
+    "netchange": "0.39",
+    "pctchange": "2.788%",
+    "volume": "9137268",
+    "marketCap": "3992402660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -21254,11 +21268,11 @@
   {
     "symbol": "MA",
     "name": "Mastercard Incorporated Common Stock",
-    "lastsale": "$524.70",
-    "netchange": "1.56",
-    "pctchange": "0.298%",
-    "volume": "2374005",
-    "marketCap": "481585940392.00",
+    "lastsale": "$528.06",
+    "netchange": "3.36",
+    "pctchange": "0.64%",
+    "volume": "2706808",
+    "marketCap": "484669852646.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -21268,11 +21282,11 @@
   {
     "symbol": "MAA",
     "name": "Mid-America Apartment Communities Inc. Common Stock",
-    "lastsale": "$150.52",
-    "netchange": "-0.11",
-    "pctchange": "-0.073%",
-    "volume": "671622",
-    "marketCap": "17592821401.00",
+    "lastsale": "$150.51",
+    "netchange": "-0.01",
+    "pctchange": "-0.007%",
+    "volume": "675098",
+    "marketCap": "17591652598.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21282,10 +21296,10 @@
   {
     "symbol": "MAA^I",
     "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$59.1997",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14",
+    "lastsale": "$58.99",
+    "netchange": "-0.2097",
+    "pctchange": "-0.354%",
+    "volume": "584",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21296,11 +21310,11 @@
   {
     "symbol": "MAC",
     "name": "Macerich Company (The) Common Stock",
-    "lastsale": "$19.80",
-    "netchange": "0.28",
-    "pctchange": "1.434%",
-    "volume": "1481713",
-    "marketCap": "4465444203.00",
+    "lastsale": "$20.19",
+    "netchange": "0.39",
+    "pctchange": "1.97%",
+    "volume": "1963682",
+    "marketCap": "4553399922.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21310,11 +21324,11 @@
   {
     "symbol": "MAGN",
     "name": "Magnera Corporation Common Stock",
-    "lastsale": "$18.07",
-    "netchange": "0.16",
-    "pctchange": "0.893%",
-    "volume": "367516",
-    "marketCap": "63242741.00",
+    "lastsale": "$17.86",
+    "netchange": "-0.21",
+    "pctchange": "-1.162%",
+    "volume": "356248",
+    "marketCap": "62507768.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Paper",
@@ -21324,11 +21338,11 @@
   {
     "symbol": "MAIN",
     "name": "Main Street Capital Corporation Common Stock",
-    "lastsale": "$60.04",
-    "netchange": "-0.44",
-    "pctchange": "-0.728%",
-    "volume": "765600",
-    "marketCap": "5294218528.00",
+    "lastsale": "$60.84",
+    "netchange": "0.80",
+    "pctchange": "1.332%",
+    "volume": "569148",
+    "marketCap": "5364761080.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Finance/Investors Services",
@@ -21338,11 +21352,11 @@
   {
     "symbol": "MAN",
     "name": "ManpowerGroup Common Stock",
-    "lastsale": "$59.54",
-    "netchange": "0.20",
-    "pctchange": "0.337%",
-    "volume": "473353",
-    "marketCap": "2794591053.00",
+    "lastsale": "$60.74",
+    "netchange": "1.20",
+    "pctchange": "2.015%",
+    "volume": "648710",
+    "marketCap": "2850914689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -21352,11 +21366,11 @@
   {
     "symbol": "MANU",
     "name": "Manchester United Ltd. Class A Ordinary Shares",
-    "lastsale": "$16.01",
-    "netchange": "-0.23",
-    "pctchange": "-1.416%",
-    "volume": "442859",
-    "marketCap": "2710777466.00",
+    "lastsale": "$16.39",
+    "netchange": "0.38",
+    "pctchange": "2.374%",
+    "volume": "459167",
+    "marketCap": "2775118218.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21366,11 +21380,11 @@
   {
     "symbol": "MAS",
     "name": "Masco Corporation Common Stock",
-    "lastsale": "$78.20",
-    "netchange": "0.65",
-    "pctchange": "0.838%",
-    "volume": "1659219",
-    "marketCap": "16871563433.00",
+    "lastsale": "$78.67",
+    "netchange": "0.47",
+    "pctchange": "0.601%",
+    "volume": "1376826",
+    "marketCap": "16972965412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -21380,11 +21394,11 @@
   {
     "symbol": "MATV",
     "name": "Mativ Holdings Inc. Common Stock",
-    "lastsale": "$9.56",
-    "netchange": "-0.11",
-    "pctchange": "-1.138%",
-    "volume": "366578",
-    "marketCap": "519450535.00",
+    "lastsale": "$9.92",
+    "netchange": "0.36",
+    "pctchange": "3.766%",
+    "volume": "561458",
+    "marketCap": "539011434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -21394,11 +21408,11 @@
   {
     "symbol": "MATX",
     "name": "Matson Inc. Common Stock",
-    "lastsale": "$137.62",
-    "netchange": "-3.65",
-    "pctchange": "-2.584%",
-    "volume": "266512",
-    "marketCap": "4570378366.00",
+    "lastsale": "$138.49",
+    "netchange": "0.87",
+    "pctchange": "0.632%",
+    "volume": "267677",
+    "marketCap": "4599271181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21408,10 +21422,10 @@
   {
     "symbol": "MAV",
     "name": "Pioneer Municipal High Income Advantage Fund Inc.",
-    "lastsale": "$8.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.117%",
-    "volume": "57642",
+    "lastsale": "$8.56",
+    "netchange": "0.05",
+    "pctchange": "0.588%",
+    "volume": "41109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -21422,11 +21436,11 @@
   {
     "symbol": "MAX",
     "name": "MediaAlpha Inc. Class A Common Stock",
-    "lastsale": "$11.14",
-    "netchange": "-0.14",
-    "pctchange": "-1.241%",
-    "volume": "264561",
-    "marketCap": "742639600.00",
+    "lastsale": "$11.22",
+    "netchange": "0.08",
+    "pctchange": "0.718%",
+    "volume": "280357",
+    "marketCap": "747972739.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -21436,11 +21450,11 @@
   {
     "symbol": "MBC",
     "name": "MasterBrand Inc. Common Stock",
-    "lastsale": "$17.07",
-    "netchange": "0.23",
-    "pctchange": "1.366%",
-    "volume": "938401",
-    "marketCap": "2169655687.00",
+    "lastsale": "$17.08",
+    "netchange": "0.01",
+    "pctchange": "0.059%",
+    "volume": "714222",
+    "marketCap": "2170926721.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Home Furnishings",
@@ -21450,11 +21464,11 @@
   {
     "symbol": "MBI",
     "name": "MBIA Inc. Common Stock",
-    "lastsale": "$6.05",
-    "netchange": "-0.32",
-    "pctchange": "-5.024%",
-    "volume": "376386",
-    "marketCap": "308732153.00",
+    "lastsale": "$6.19",
+    "netchange": "0.14",
+    "pctchange": "2.314%",
+    "volume": "329376",
+    "marketCap": "315876369.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Property-Casualty Insurers",
@@ -21464,11 +21478,11 @@
   {
     "symbol": "MC",
     "name": "Moelis & Company Class A Common Stock",
-    "lastsale": "$77.34",
-    "netchange": "0.77",
-    "pctchange": "1.006%",
-    "volume": "523424",
-    "marketCap": "5794180162.00",
+    "lastsale": "$79.21",
+    "netchange": "1.87",
+    "pctchange": "2.418%",
+    "volume": "485391",
+    "marketCap": "5934277355.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -21478,11 +21492,11 @@
   {
     "symbol": "MCB",
     "name": "Metropolitan Bank Holding Corp. Common Stock",
-    "lastsale": "$61.00",
-    "netchange": "0.52",
-    "pctchange": "0.86%",
-    "volume": "82405",
-    "marketCap": "683055125.00",
+    "lastsale": "$61.35",
+    "netchange": "0.35",
+    "pctchange": "0.574%",
+    "volume": "139922",
+    "marketCap": "686974294.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -21492,11 +21506,11 @@
   {
     "symbol": "MCD",
     "name": "McDonald's Corporation Common Stock",
-    "lastsale": "$280.95",
-    "netchange": "1.21",
-    "pctchange": "0.433%",
-    "volume": "3304895",
-    "marketCap": "201334300782.00",
+    "lastsale": "$282.61",
+    "netchange": "1.66",
+    "pctchange": "0.591%",
+    "volume": "3853422",
+    "marketCap": "202523889460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21506,11 +21520,11 @@
   {
     "symbol": "MCI",
     "name": "Barings Corporate Investors Common Stock",
-    "lastsale": "$21.52",
-    "netchange": "0.74",
-    "pctchange": "3.561%",
-    "volume": "116352",
-    "marketCap": "436032193.00",
+    "lastsale": "$20.93",
+    "netchange": "-0.59",
+    "pctchange": "-2.742%",
+    "volume": "67453",
+    "marketCap": "424077779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21520,11 +21534,11 @@
   {
     "symbol": "MCK",
     "name": "McKesson Corporation Common Stock",
-    "lastsale": "$592.57",
-    "netchange": "-2.62",
-    "pctchange": "-0.44%",
-    "volume": "686346",
-    "marketCap": "75220893279.00",
+    "lastsale": "$586.08",
+    "netchange": "-6.49",
+    "pctchange": "-1.095%",
+    "volume": "986282",
+    "marketCap": "74397052050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -21534,10 +21548,10 @@
   {
     "symbol": "MCN",
     "name": "XAI Madison Equity Premium Income Fund Common Shares",
-    "lastsale": "$6.67",
-    "netchange": "-0.02",
-    "pctchange": "-0.299%",
-    "volume": "101489",
+    "lastsale": "$6.69",
+    "netchange": "0.02",
+    "pctchange": "0.30%",
+    "volume": "34584",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -21548,11 +21562,11 @@
   {
     "symbol": "MCO",
     "name": "Moody's Corporation Common Stock",
-    "lastsale": "$475.85",
-    "netchange": "-3.15",
-    "pctchange": "-0.658%",
-    "volume": "768379",
-    "marketCap": "86652285000.00",
+    "lastsale": "$484.75",
+    "netchange": "8.90",
+    "pctchange": "1.87%",
+    "volume": "731379",
+    "marketCap": "88272975000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21562,11 +21576,11 @@
   {
     "symbol": "MCR",
     "name": "MFS Charter Income Trust Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "62258",
-    "marketCap": "277252794.00",
+    "lastsale": "$6.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.159%",
+    "volume": "103985",
+    "marketCap": "276812710.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21576,11 +21590,11 @@
   {
     "symbol": "MCS",
     "name": "Marcus Corporation (The) Common Stock",
-    "lastsale": "$19.82",
-    "netchange": "0.06",
-    "pctchange": "0.304%",
-    "volume": "227560",
-    "marketCap": "623973835.00",
+    "lastsale": "$20.20",
+    "netchange": "0.38",
+    "pctchange": "1.917%",
+    "volume": "181460",
+    "marketCap": "635937006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -21590,11 +21604,11 @@
   {
     "symbol": "MCY",
     "name": "Mercury General Corporation Common Stock",
-    "lastsale": "$48.19",
-    "netchange": "-3.88",
-    "pctchange": "-7.452%",
-    "volume": "1194977",
-    "marketCap": "2668334610.00",
+    "lastsale": "$50.09",
+    "netchange": "1.90",
+    "pctchange": "3.943%",
+    "volume": "1511191",
+    "marketCap": "2773539751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -21604,11 +21618,11 @@
   {
     "symbol": "MD",
     "name": "Pediatrix Medical Group Inc. Common Stock",
-    "lastsale": "$13.84",
-    "netchange": "0.07",
-    "pctchange": "0.508%",
-    "volume": "459851",
-    "marketCap": "1188585940.00",
+    "lastsale": "$14.00",
+    "netchange": "0.16",
+    "pctchange": "1.156%",
+    "volume": "449386",
+    "marketCap": "1202326818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -21618,11 +21632,11 @@
   {
     "symbol": "MDT",
     "name": "Medtronic plc. Ordinary Shares",
-    "lastsale": "$88.08",
-    "netchange": "0.92",
-    "pctchange": "1.056%",
-    "volume": "9577970",
-    "marketCap": "112943722782.00",
+    "lastsale": "$88.38",
+    "netchange": "0.30",
+    "pctchange": "0.341%",
+    "volume": "8375758",
+    "marketCap": "113328408487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -21632,11 +21646,11 @@
   {
     "symbol": "MDU",
     "name": "MDU Resources Group Inc. Common Stock (Holding Company)",
-    "lastsale": "$18.41",
-    "netchange": "-0.04",
-    "pctchange": "-0.217%",
-    "volume": "10281801",
-    "marketCap": "3753582443.00",
+    "lastsale": "$18.61",
+    "netchange": "0.20",
+    "pctchange": "1.086%",
+    "volume": "2360234",
+    "marketCap": "3794360091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -21646,11 +21660,11 @@
   {
     "symbol": "MDV",
     "name": "Modiv Industrial Inc. Class C Common Stock",
-    "lastsale": "$14.93",
-    "netchange": "0.06",
-    "pctchange": "0.403%",
-    "volume": "35166",
-    "marketCap": "144018871.00",
+    "lastsale": "$15.12",
+    "netchange": "0.19",
+    "pctchange": "1.273%",
+    "volume": "41385",
+    "marketCap": "145851663.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -21660,10 +21674,10 @@
   {
     "symbol": "MDV^A",
     "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.00",
-    "netchange": "-0.0899",
-    "pctchange": "-0.373%",
-    "volume": "2086",
+    "lastsale": "$23.9273",
+    "netchange": "-0.0727",
+    "pctchange": "-0.303%",
+    "volume": "4807",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -21674,11 +21688,11 @@
   {
     "symbol": "MEC",
     "name": "Mayville Engineering Company Inc. Common Stock",
-    "lastsale": "$15.77",
-    "netchange": "0.10",
-    "pctchange": "0.638%",
-    "volume": "98194",
-    "marketCap": "325561131.00",
+    "lastsale": "$16.22",
+    "netchange": "0.45",
+    "pctchange": "2.854%",
+    "volume": "65612",
+    "marketCap": "334851081.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -21688,11 +21702,11 @@
   {
     "symbol": "MED",
     "name": "MEDIFAST INC Common Stock",
-    "lastsale": "$15.52",
-    "netchange": "-0.08",
-    "pctchange": "-0.513%",
-    "volume": "200596",
-    "marketCap": "169755122.00",
+    "lastsale": "$15.74",
+    "netchange": "0.22",
+    "pctchange": "1.418%",
+    "volume": "228594",
+    "marketCap": "172161444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21702,11 +21716,11 @@
   {
     "symbol": "MEG",
     "name": "Montrose Environmental Group Inc. Common Stock",
-    "lastsale": "$22.63",
-    "netchange": "0.36",
-    "pctchange": "1.617%",
-    "volume": "319713",
-    "marketCap": "776225927.00",
+    "lastsale": "$24.01",
+    "netchange": "1.38",
+    "pctchange": "6.098%",
+    "volume": "685290",
+    "marketCap": "823560959.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -21716,10 +21730,10 @@
   {
     "symbol": "MEGI",
     "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares",
-    "lastsale": "$12.81",
-    "netchange": "0.15",
-    "pctchange": "1.185%",
-    "volume": "159877",
+    "lastsale": "$13.05",
+    "netchange": "0.24",
+    "pctchange": "1.874%",
+    "volume": "322842",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -21730,11 +21744,11 @@
   {
     "symbol": "MEI",
     "name": "Methode Electronics Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.40",
-    "pctchange": "-3.263%",
-    "volume": "461631",
-    "marketCap": "422887537.00",
+    "lastsale": "$13.05",
+    "netchange": "1.19",
+    "pctchange": "10.034%",
+    "volume": "440760",
+    "marketCap": "465318917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -21744,11 +21758,11 @@
   {
     "symbol": "MER^K",
     "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066",
-    "lastsale": "$25.78",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "21631",
-    "marketCap": "",
+    "lastsale": "$25.98",
+    "netchange": "0.20",
+    "pctchange": "0.776%",
+    "volume": "35500",
+    "marketCap": "",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -21758,11 +21772,11 @@
   {
     "symbol": "MET",
     "name": "MetLife Inc. Common Stock",
-    "lastsale": "$86.78",
-    "netchange": "0.89",
-    "pctchange": "1.036%",
-    "volume": "5168506",
-    "marketCap": "60088244308.00",
+    "lastsale": "$86.88",
+    "netchange": "0.10",
+    "pctchange": "0.115%",
+    "volume": "3107476",
+    "marketCap": "60157486350.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Life Insurance",
@@ -21772,10 +21786,10 @@
   {
     "symbol": "MET^A",
     "name": "MetLife Inc. Preferred Series A Floating Rate",
-    "lastsale": "$25.12",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "39756",
+    "lastsale": "$25.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "33409",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21786,10 +21800,10 @@
   {
     "symbol": "MET^E",
     "name": "MetLife Inc. Depositary Shares ",
-    "lastsale": "$23.98",
-    "netchange": "0.11",
-    "pctchange": "0.461%",
-    "volume": "89705",
+    "lastsale": "$24.31",
+    "netchange": "0.33",
+    "pctchange": "1.376%",
+    "volume": "67468",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21800,10 +21814,10 @@
   {
     "symbol": "MET^F",
     "name": "MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$20.65",
-    "netchange": "0.07",
-    "pctchange": "0.34%",
-    "volume": "101990",
+    "lastsale": "$21.14",
+    "netchange": "0.49",
+    "pctchange": "2.373%",
+    "volume": "158649",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21814,11 +21828,11 @@
   {
     "symbol": "MFA",
     "name": "MFA Financial Inc.",
-    "lastsale": "$10.10",
-    "netchange": "0.02",
-    "pctchange": "0.198%",
-    "volume": "652250",
-    "marketCap": "1031033866.00",
+    "lastsale": "$10.19",
+    "netchange": "0.09",
+    "pctchange": "0.891%",
+    "volume": "487853",
+    "marketCap": "1040221297.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21828,10 +21842,10 @@
   {
     "symbol": "MFA^B",
     "name": "MFA Financial Inc. Preferred Series B",
-    "lastsale": "$21.28",
-    "netchange": "0.20",
-    "pctchange": "0.949%",
-    "volume": "11605",
+    "lastsale": "$21.47",
+    "netchange": "0.19",
+    "pctchange": "0.893%",
+    "volume": "12305",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21842,10 +21856,10 @@
   {
     "symbol": "MFA^C",
     "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.40",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "21392",
+    "lastsale": "$24.73",
+    "netchange": "0.33",
+    "pctchange": "1.352%",
+    "volume": "39497",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21856,11 +21870,11 @@
   {
     "symbol": "MFAN",
     "name": "MFA Financial Inc. 8.875% Senior Notes due 2029",
-    "lastsale": "$25.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15052",
-    "marketCap": "2582688793.00",
+    "lastsale": "$25.40",
+    "netchange": "0.10",
+    "pctchange": "0.395%",
+    "volume": "11048",
+    "marketCap": "2592897049.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -21871,9 +21885,9 @@
     "symbol": "MFAO",
     "name": "MFA Financial Inc. 9.000% Senior Notes due 2029",
     "lastsale": "$25.49",
-    "netchange": "0.0355",
-    "pctchange": "0.139%",
-    "volume": "11975",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9086",
     "marketCap": "2602084480.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21884,11 +21898,11 @@
   {
     "symbol": "MFC",
     "name": "Manulife Financial Corporation Common Stock",
-    "lastsale": "$30.61",
-    "netchange": "-0.22",
-    "pctchange": "-0.714%",
-    "volume": "1430456",
-    "marketCap": "53625025159.00",
+    "lastsale": "$30.84",
+    "netchange": "0.23",
+    "pctchange": "0.751%",
+    "volume": "1719705",
+    "marketCap": "54027957396.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -21898,11 +21912,11 @@
   {
     "symbol": "MFG",
     "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)",
-    "lastsale": "$5.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.392%",
-    "volume": "1315334",
-    "marketCap": "64479550797.00",
+    "lastsale": "$5.19",
+    "netchange": "0.11",
+    "pctchange": "2.165%",
+    "volume": "990941",
+    "marketCap": "65875761542.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21912,11 +21926,11 @@
   {
     "symbol": "MFM",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "0.01",
-    "pctchange": "0.186%",
-    "volume": "77825",
-    "marketCap": "221589455.00",
+    "lastsale": "$5.40",
+    "netchange": "0.02",
+    "pctchange": "0.372%",
+    "volume": "65558",
+    "marketCap": "222413207.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Finance Companies",
@@ -21926,11 +21940,11 @@
   {
     "symbol": "MG",
     "name": "Mistras Group Inc Common Stock",
-    "lastsale": "$9.61",
-    "netchange": "0.12",
-    "pctchange": "1.264%",
-    "volume": "96776",
-    "marketCap": "298009704.00",
+    "lastsale": "$9.83",
+    "netchange": "0.22",
+    "pctchange": "2.289%",
+    "volume": "142726",
+    "marketCap": "304831986.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Military/Government/Technical",
@@ -21940,11 +21954,11 @@
   {
     "symbol": "MGA",
     "name": "Magna International Inc. Common Stock",
-    "lastsale": "$40.35",
-    "netchange": "-0.22",
-    "pctchange": "-0.542%",
-    "volume": "1089450",
-    "marketCap": "11591751833.00",
+    "lastsale": "$40.81",
+    "netchange": "0.46",
+    "pctchange": "1.14%",
+    "volume": "1382389",
+    "marketCap": "11723900677.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21954,11 +21968,11 @@
   {
     "symbol": "MGF",
     "name": "MFS Government Markets Income Trust Common Stock",
-    "lastsale": "$3.05",
+    "lastsale": "$3.06",
     "netchange": "0.01",
-    "pctchange": "0.329%",
-    "volume": "29983",
-    "marketCap": "99422049.00",
+    "pctchange": "0.328%",
+    "volume": "11560",
+    "marketCap": "99748023.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21968,11 +21982,11 @@
   {
     "symbol": "MGM",
     "name": "MGM Resorts International Common Stock",
-    "lastsale": "$32.85",
-    "netchange": "-0.28",
-    "pctchange": "-0.845%",
-    "volume": "4591085",
-    "marketCap": "9780774801.00",
+    "lastsale": "$33.35",
+    "netchange": "0.50",
+    "pctchange": "1.522%",
+    "volume": "5018381",
+    "marketCap": "9929645041.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -21982,11 +21996,11 @@
   {
     "symbol": "MGR",
     "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059",
-    "lastsale": "$22.842",
-    "netchange": "0.112",
-    "pctchange": "0.493%",
-    "volume": "10833",
-    "marketCap": "690402465.00",
+    "lastsale": "$23.12",
+    "netchange": "0.278",
+    "pctchange": "1.217%",
+    "volume": "32882",
+    "marketCap": "698805052.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -21996,11 +22010,11 @@
   {
     "symbol": "MGRB",
     "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060",
-    "lastsale": "$18.435",
-    "netchange": "0.045",
-    "pctchange": "0.245%",
-    "volume": "8907",
-    "marketCap": "557200308.00",
+    "lastsale": "$18.86",
+    "netchange": "0.425",
+    "pctchange": "2.305%",
+    "volume": "32820",
+    "marketCap": "570045990.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -22010,11 +22024,11 @@
   {
     "symbol": "MGRD",
     "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061",
-    "lastsale": "$16.23",
-    "netchange": "0.05",
-    "pctchange": "0.309%",
-    "volume": "3907",
-    "marketCap": "490553892.00",
+    "lastsale": "$16.49",
+    "netchange": "0.26",
+    "pctchange": "1.602%",
+    "volume": "15031",
+    "marketCap": "498412427.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -22024,10 +22038,10 @@
   {
     "symbol": "MGRE",
     "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064",
-    "lastsale": "$24.65",
-    "netchange": "-0.09",
-    "pctchange": "-0.364%",
-    "volume": "26809",
+    "lastsale": "$25.11",
+    "netchange": "0.46",
+    "pctchange": "1.866%",
+    "volume": "28655",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22038,11 +22052,11 @@
   {
     "symbol": "MGY",
     "name": "Magnolia Oil & Gas Corporation Class A Common Stock",
-    "lastsale": "$26.53",
-    "netchange": "-0.05",
-    "pctchange": "-0.188%",
-    "volume": "2028831",
-    "marketCap": "5214729637.00",
+    "lastsale": "$26.27",
+    "netchange": "-0.26",
+    "pctchange": "-0.98%",
+    "volume": "2276317",
+    "marketCap": "5163624107.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -22052,11 +22066,11 @@
   {
     "symbol": "MHD",
     "name": "Blackrock MuniHoldings Fund Inc. Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "-0.04",
-    "pctchange": "-0.334%",
-    "volume": "62959",
-    "marketCap": "1776223904.00",
+    "lastsale": "$12.01",
+    "netchange": "0.07",
+    "pctchange": "0.586%",
+    "volume": "35681",
+    "marketCap": "1786637277.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22066,10 +22080,10 @@
   {
     "symbol": "MHF",
     "name": "Western Asset Municipal High Income Fund Inc. Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.284%",
-    "volume": "89965",
+    "lastsale": "$7.07",
+    "netchange": "0.04",
+    "pctchange": "0.569%",
+    "volume": "41055",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22080,10 +22094,10 @@
   {
     "symbol": "MHI",
     "name": "Pioneer Municipal High Income Fund Inc.",
-    "lastsale": "$9.39",
-    "netchange": "0.04",
-    "pctchange": "0.428%",
-    "volume": "21379",
+    "lastsale": "$9.41",
+    "netchange": "0.02",
+    "pctchange": "0.213%",
+    "volume": "17310",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -22094,11 +22108,11 @@
   {
     "symbol": "MHK",
     "name": "Mohawk Industries Inc. Common Stock",
-    "lastsale": "$129.27",
-    "netchange": "0.55",
-    "pctchange": "0.427%",
-    "volume": "672180",
-    "marketCap": "8159685797.00",
+    "lastsale": "$130.66",
+    "netchange": "1.39",
+    "pctchange": "1.075%",
+    "volume": "600734",
+    "marketCap": "8247424354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22108,11 +22122,11 @@
   {
     "symbol": "MHLA",
     "name": "Maiden Holdings Ltd. 6.625% Notes due 2046",
-    "lastsale": "$14.58",
-    "netchange": "-0.05",
-    "pctchange": "-0.342%",
-    "volume": "2115",
-    "marketCap": "1448097337.00",
+    "lastsale": "$14.84",
+    "netchange": "0.26",
+    "pctchange": "1.783%",
+    "volume": "190",
+    "marketCap": "1473920746.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Property-Casualty Insurers",
@@ -22122,11 +22136,11 @@
   {
     "symbol": "MHN",
     "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock",
-    "lastsale": "$10.43",
-    "netchange": "0.06",
-    "pctchange": "0.579%",
-    "volume": "19657",
-    "marketCap": "1551592573.00",
+    "lastsale": "$10.47",
+    "netchange": "0.04",
+    "pctchange": "0.384%",
+    "volume": "15311",
+    "marketCap": "1557543071.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22136,11 +22150,11 @@
   {
     "symbol": "MHNC",
     "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043",
-    "lastsale": "$17.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1622",
-    "marketCap": "1708317846.00",
+    "lastsale": "$17.25",
+    "netchange": "0.05",
+    "pctchange": "0.291%",
+    "volume": "1253",
+    "marketCap": "1713283886.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -22150,11 +22164,11 @@
   {
     "symbol": "MHO",
     "name": "M/I Homes Inc. Common Stock",
-    "lastsale": "$137.68",
-    "netchange": "0.66",
-    "pctchange": "0.482%",
-    "volume": "357294",
-    "marketCap": "3745591835.00",
+    "lastsale": "$138.33",
+    "netchange": "0.65",
+    "pctchange": "0.472%",
+    "volume": "316590",
+    "marketCap": "3763275120.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Homebuilding",
@@ -22164,11 +22178,11 @@
   {
     "symbol": "MIN",
     "name": "MFS Intermediate Income Trust Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "195671",
-    "marketCap": "303330115.00",
+    "lastsale": "$2.67",
+    "netchange": "0.03",
+    "pctchange": "1.136%",
+    "volume": "203355",
+    "marketCap": "306777049.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22178,10 +22192,10 @@
   {
     "symbol": "MIO",
     "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock",
-    "lastsale": "$11.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.084%",
-    "volume": "16961",
+    "lastsale": "$11.95",
+    "netchange": "0.06",
+    "pctchange": "0.505%",
+    "volume": "25548",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -22192,11 +22206,11 @@
   {
     "symbol": "MIR",
     "name": "Mirion Technologies Inc. Class A Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "0.29",
-    "pctchange": "1.784%",
-    "volume": "1229019",
-    "marketCap": "3843959005.00",
+    "lastsale": "$17.16",
+    "netchange": "0.61",
+    "pctchange": "3.686%",
+    "volume": "1455662",
+    "marketCap": "3985639669.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22207,9 +22221,9 @@
     "symbol": "MITN",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
     "lastsale": "$25.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "3873",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "508",
     "marketCap": "750006583.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22220,11 +22234,11 @@
   {
     "symbol": "MITP",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.52",
-    "netchange": "0.13",
-    "pctchange": "0.512%",
-    "volume": "6155",
-    "marketCap": "752660952.00",
+    "lastsale": "$25.43",
+    "netchange": "-0.09",
+    "pctchange": "-0.353%",
+    "volume": "8631",
+    "marketCap": "750006583.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22234,11 +22248,11 @@
   {
     "symbol": "MITT",
     "name": "AG Mortgage Investment Trust Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "212176",
-    "marketCap": "192699001.00",
+    "lastsale": "$6.58",
+    "netchange": "0.05",
+    "pctchange": "0.766%",
+    "volume": "164072",
+    "marketCap": "194174491.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -22248,10 +22262,10 @@
   {
     "symbol": "MITT^A",
     "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A",
-    "lastsale": "$21.77",
-    "netchange": "0.06",
-    "pctchange": "0.276%",
-    "volume": "3358",
+    "lastsale": "$22.21",
+    "netchange": "0.44",
+    "pctchange": "2.021%",
+    "volume": "7942",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22262,10 +22276,10 @@
   {
     "symbol": "MITT^B",
     "name": "AG Mortgage Investment Trust Inc. Preferred Series B",
-    "lastsale": "$21.35",
-    "netchange": "0.05",
-    "pctchange": "0.235%",
-    "volume": "1262",
+    "lastsale": "$21.70",
+    "netchange": "0.35",
+    "pctchange": "1.639%",
+    "volume": "8872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22276,10 +22290,10 @@
   {
     "symbol": "MITT^C",
     "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$25.14",
-    "netchange": "0.09",
-    "pctchange": "0.359%",
-    "volume": "2997",
+    "lastsale": "$25.25",
+    "netchange": "0.11",
+    "pctchange": "0.438%",
+    "volume": "5790",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22290,11 +22304,11 @@
   {
     "symbol": "MIY",
     "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock",
-    "lastsale": "$11.43",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "39985",
-    "marketCap": "1700355044.00",
+    "lastsale": "$11.54",
+    "netchange": "0.11",
+    "pctchange": "0.962%",
+    "volume": "18876",
+    "marketCap": "1716718915.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22304,11 +22318,11 @@
   {
     "symbol": "MKC",
     "name": "McCormick & Company Incorporated Common Stock",
-    "lastsale": "$73.31",
-    "netchange": "-0.31",
-    "pctchange": "-0.421%",
-    "volume": "1845004",
-    "marketCap": "19673255042.00",
+    "lastsale": "$74.25",
+    "netchange": "0.94",
+    "pctchange": "1.282%",
+    "volume": "3576539",
+    "marketCap": "19925510666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22318,11 +22332,11 @@
   {
     "symbol": "MKFG",
     "name": "Markforged Holding Corporation Common Stock",
-    "lastsale": "$3.43",
+    "lastsale": "$3.41",
     "netchange": "-0.02",
-    "pctchange": "-0.58%",
-    "volume": "38965",
-    "marketCap": "70726720.00",
+    "pctchange": "-0.583%",
+    "volume": "42967",
+    "marketCap": "70314319.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -22332,11 +22346,11 @@
   {
     "symbol": "MKL",
     "name": "Markel Group Inc. Common Stock",
-    "lastsale": "$1774.07",
-    "netchange": "5.03",
-    "pctchange": "0.284%",
-    "volume": "250763",
-    "marketCap": "22818620561.00",
+    "lastsale": "$1788.50",
+    "netchange": "14.43",
+    "pctchange": "0.813%",
+    "volume": "67367",
+    "marketCap": "23004223550.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -22346,11 +22360,11 @@
   {
     "symbol": "ML",
     "name": "MoneyLion Inc. Class A Common Stock",
-    "lastsale": "$86.75",
-    "netchange": "0.59",
-    "pctchange": "0.685%",
-    "volume": "195089",
-    "marketCap": "963031963.00",
+    "lastsale": "$86.60",
+    "netchange": "-0.15",
+    "pctchange": "-0.173%",
+    "volume": "172633",
+    "marketCap": "961366778.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -22360,11 +22374,11 @@
   {
     "symbol": "MLI",
     "name": "Mueller Industries Inc. Common Stock",
-    "lastsale": "$82.12",
-    "netchange": "0.27",
-    "pctchange": "0.33%",
-    "volume": "810911",
-    "marketCap": "9339926330.00",
+    "lastsale": "$82.67",
+    "netchange": "0.55",
+    "pctchange": "0.67%",
+    "volume": "1070138",
+    "marketCap": "9402480634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22374,11 +22388,11 @@
   {
     "symbol": "MLM",
     "name": "Martin Marietta Materials Inc. Common Stock",
-    "lastsale": "$542.56",
-    "netchange": "11.33",
-    "pctchange": "2.133%",
-    "volume": "371416",
-    "marketCap": "33160213006.00",
+    "lastsale": "$552.64",
+    "netchange": "10.08",
+    "pctchange": "1.858%",
+    "volume": "460144",
+    "marketCap": "33776283020.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -22388,11 +22402,11 @@
   {
     "symbol": "MLNK",
     "name": "MeridianLink Inc. Common Stock",
-    "lastsale": "$19.64",
-    "netchange": "0.30",
-    "pctchange": "1.551%",
-    "volume": "171868",
-    "marketCap": "1483315478.00",
+    "lastsale": "$19.78",
+    "netchange": "0.14",
+    "pctchange": "0.713%",
+    "volume": "124128",
+    "marketCap": "1493889010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -22402,11 +22416,11 @@
   {
     "symbol": "MLP",
     "name": "Maui Land & Pineapple Company Inc. Common Stock",
-    "lastsale": "$19.74",
-    "netchange": "0.10",
-    "pctchange": "0.509%",
-    "volume": "19904",
-    "marketCap": "387528376.00",
+    "lastsale": "$20.15",
+    "netchange": "0.41",
+    "pctchange": "2.077%",
+    "volume": "33651",
+    "marketCap": "395577345.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate",
@@ -22416,11 +22430,11 @@
   {
     "symbol": "MLR",
     "name": "Miller Industries Inc. Common Stock",
-    "lastsale": "$67.90",
-    "netchange": "-0.22",
-    "pctchange": "-0.323%",
-    "volume": "40420",
-    "marketCap": "776727927.00",
+    "lastsale": "$68.01",
+    "netchange": "0.11",
+    "pctchange": "0.162%",
+    "volume": "82751",
+    "marketCap": "777986249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -22430,11 +22444,11 @@
   {
     "symbol": "MMC",
     "name": "Marsh & McLennan Companies Inc. Common Stock",
-    "lastsale": "$215.23",
-    "netchange": "-1.06",
-    "pctchange": "-0.49%",
-    "volume": "2007017",
-    "marketCap": "105704087117.00",
+    "lastsale": "$218.22",
+    "netchange": "2.99",
+    "pctchange": "1.389%",
+    "volume": "2610444",
+    "marketCap": "107172540495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -22444,10 +22458,10 @@
   {
     "symbol": "MMD",
     "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares",
-    "lastsale": "$14.93",
-    "netchange": "0.04",
-    "pctchange": "0.269%",
-    "volume": "66960",
+    "lastsale": "$15.13",
+    "netchange": "0.20",
+    "pctchange": "1.34%",
+    "volume": "210876",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -22458,11 +22472,11 @@
   {
     "symbol": "MMI",
     "name": "Marcus & Millichap Inc. Common Stock",
-    "lastsale": "$36.63",
-    "netchange": "0.47",
-    "pctchange": "1.30%",
-    "volume": "80028",
-    "marketCap": "1422112278.00",
+    "lastsale": "$37.77",
+    "netchange": "1.14",
+    "pctchange": "3.112%",
+    "volume": "75887",
+    "marketCap": "1466371300.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -22472,11 +22486,11 @@
   {
     "symbol": "MMM",
     "name": "3M Company Common Stock",
-    "lastsale": "$141.03",
-    "netchange": "1.85",
-    "pctchange": "1.329%",
-    "volume": "5718445",
-    "marketCap": "76799100345.00",
+    "lastsale": "$146.89",
+    "netchange": "5.86",
+    "pctchange": "4.155%",
+    "volume": "11364824",
+    "marketCap": "79990213782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -22486,11 +22500,11 @@
   {
     "symbol": "MMS",
     "name": "Maximus Inc. Common Stock",
-    "lastsale": "$78.38",
-    "netchange": "-0.44",
-    "pctchange": "-0.558%",
-    "volume": "433314",
-    "marketCap": "4725943341.00",
+    "lastsale": "$79.68",
+    "netchange": "1.30",
+    "pctchange": "1.659%",
+    "volume": "430059",
+    "marketCap": "4804327193.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Business Services",
@@ -22503,7 +22517,7 @@
     "lastsale": "$4.62",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50247",
+    "volume": "123707",
     "marketCap": "275113169.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -22514,10 +22528,10 @@
   {
     "symbol": "MMU",
     "name": "Western Asset Managed Municipals Fund Inc. Common Stock",
-    "lastsale": "$10.32",
+    "lastsale": "$10.36",
     "netchange": "0.04",
-    "pctchange": "0.389%",
-    "volume": "142177",
+    "pctchange": "0.388%",
+    "volume": "115441",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22528,11 +22542,11 @@
   {
     "symbol": "MNR",
     "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests",
-    "lastsale": "$17.65",
-    "netchange": "0.04",
-    "pctchange": "0.227%",
-    "volume": "138929",
-    "marketCap": "1826607025.00",
+    "lastsale": "$17.78",
+    "netchange": "0.13",
+    "pctchange": "0.737%",
+    "volume": "244582",
+    "marketCap": "1840060788.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -22542,11 +22556,11 @@
   {
     "symbol": "MNSO",
     "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares",
-    "lastsale": "$23.55",
-    "netchange": "0.59",
-    "pctchange": "2.57%",
-    "volume": "675546",
-    "marketCap": "7439973015.00",
+    "lastsale": "$23.91",
+    "netchange": "0.36",
+    "pctchange": "1.529%",
+    "volume": "1209027",
+    "marketCap": "7553705086.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Department/Specialty Retail Stores",
@@ -22556,11 +22570,11 @@
   {
     "symbol": "MO",
     "name": "Altria Group Inc.",
-    "lastsale": "$51.86",
-    "netchange": "0.70",
-    "pctchange": "1.368%",
-    "volume": "6529044",
-    "marketCap": "87893001247.00",
+    "lastsale": "$51.47",
+    "netchange": "-0.39",
+    "pctchange": "-0.752%",
+    "volume": "8189938",
+    "marketCap": "87232024184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -22570,11 +22584,11 @@
   {
     "symbol": "MOD",
     "name": "Modine Manufacturing Company Common Stock",
-    "lastsale": "$132.80",
-    "netchange": "0.25",
-    "pctchange": "0.189%",
-    "volume": "805260",
-    "marketCap": "6972409422.00",
+    "lastsale": "$139.58",
+    "netchange": "6.78",
+    "pctchange": "5.105%",
+    "volume": "758713",
+    "marketCap": "7328380325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22584,11 +22598,11 @@
   {
     "symbol": "MODG",
     "name": "Topgolf Callaway Brands Corp. Common Stock",
-    "lastsale": "$8.06",
-    "netchange": "-0.03",
-    "pctchange": "-0.371%",
-    "volume": "1597226",
-    "marketCap": "1481620924.00",
+    "lastsale": "$8.58",
+    "netchange": "0.52",
+    "pctchange": "6.452%",
+    "volume": "2844879",
+    "marketCap": "1577209371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22598,11 +22612,11 @@
   {
     "symbol": "MOGU",
     "name": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)",
-    "lastsale": "$2.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14155",
-    "marketCap": "20950828.00",
+    "lastsale": "$2.54",
+    "netchange": "-0.01",
+    "pctchange": "-0.392%",
+    "volume": "16403",
+    "marketCap": "20868668.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -22612,11 +22626,11 @@
   {
     "symbol": "MOH",
     "name": "Molina Healthcare Inc Common Stock",
-    "lastsale": "$286.21",
-    "netchange": "3.61",
-    "pctchange": "1.277%",
-    "volume": "838515",
-    "marketCap": "16371212000.00",
+    "lastsale": "$297.44",
+    "netchange": "11.23",
+    "pctchange": "3.924%",
+    "volume": "714121",
+    "marketCap": "17013568000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Medical Specialities",
@@ -22626,11 +22640,11 @@
   {
     "symbol": "MOS",
     "name": "Mosaic Company (The) Common Stock",
-    "lastsale": "$27.14",
-    "netchange": "0.42",
-    "pctchange": "1.572%",
-    "volume": "4349716",
-    "marketCap": "8620892899.00",
+    "lastsale": "$27.11",
+    "netchange": "-0.03",
+    "pctchange": "-0.111%",
+    "volume": "4686402",
+    "marketCap": "8611363541.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -22640,11 +22654,11 @@
   {
     "symbol": "MOV",
     "name": "Movado Group Inc. Common Stock",
-    "lastsale": "$19.12",
-    "netchange": "0.28",
-    "pctchange": "1.486%",
-    "volume": "102640",
-    "marketCap": "423371407.00",
+    "lastsale": "$19.47",
+    "netchange": "0.35",
+    "pctchange": "1.831%",
+    "volume": "111082",
+    "marketCap": "431121406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -22654,11 +22668,11 @@
   {
     "symbol": "MP",
     "name": "MP Materials Corp. Common Stock",
-    "lastsale": "$20.94",
-    "netchange": "-0.23",
-    "pctchange": "-1.086%",
-    "volume": "1976020",
-    "marketCap": "3417559271.00",
+    "lastsale": "$20.87",
+    "netchange": "-0.07",
+    "pctchange": "-0.334%",
+    "volume": "2995117",
+    "marketCap": "3406134765.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -22668,10 +22682,10 @@
   {
     "symbol": "MPA",
     "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "0.07",
-    "pctchange": "0.59%",
-    "volume": "11124",
+    "lastsale": "$11.97",
+    "netchange": "0.03",
+    "pctchange": "0.251%",
+    "volume": "15664",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22682,11 +22696,11 @@
   {
     "symbol": "MPC",
     "name": "Marathon Petroleum Corporation Common Stock",
-    "lastsale": "$152.70",
-    "netchange": "1.00",
-    "pctchange": "0.659%",
-    "volume": "2479996",
-    "marketCap": "49076092970.00",
+    "lastsale": "$150.82",
+    "netchange": "-1.88",
+    "pctchange": "-1.231%",
+    "volume": "2669370",
+    "marketCap": "48471881741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -22696,11 +22710,11 @@
   {
     "symbol": "MPLN",
     "name": "MultiPlan Corporation Class A Common Stock",
-    "lastsale": "$16.07",
-    "netchange": "1.23",
-    "pctchange": "8.288%",
-    "volume": "137991",
-    "marketCap": "259871136.00",
+    "lastsale": "$15.70",
+    "netchange": "-0.37",
+    "pctchange": "-2.302%",
+    "volume": "94529",
+    "marketCap": "253887793.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -22710,11 +22724,11 @@
   {
     "symbol": "MPLX",
     "name": "MPLX LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$51.15",
-    "netchange": "0.34",
-    "pctchange": "0.669%",
-    "volume": "1277057",
-    "marketCap": "52112238762.00",
+    "lastsale": "$52.64",
+    "netchange": "1.49",
+    "pctchange": "2.913%",
+    "volume": "2400546",
+    "marketCap": "53630268786.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -22724,11 +22738,11 @@
   {
     "symbol": "MPV",
     "name": "Barings Participation Investors Common Stock",
-    "lastsale": "$17.50",
-    "netchange": "0.40",
-    "pctchange": "2.339%",
-    "volume": "50810",
-    "marketCap": "185529750.00",
+    "lastsale": "$16.52",
+    "netchange": "-0.98",
+    "pctchange": "-5.60%",
+    "volume": "110751",
+    "marketCap": "175140084.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -22738,11 +22752,11 @@
   {
     "symbol": "MPW",
     "name": "Medical Properties Trust Inc. common stock",
-    "lastsale": "$4.09",
-    "netchange": "0.09",
-    "pctchange": "2.25%",
-    "volume": "13583119",
-    "marketCap": "2455636000.00",
+    "lastsale": "$4.33",
+    "netchange": "0.24",
+    "pctchange": "5.868%",
+    "volume": "17213113",
+    "marketCap": "2599732000.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -22752,11 +22766,11 @@
   {
     "symbol": "MPX",
     "name": "Marine Products Corporation Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.109%",
-    "volume": "32778",
-    "marketCap": "317276857.00",
+    "lastsale": "$9.07",
+    "netchange": "-0.07",
+    "pctchange": "-0.766%",
+    "volume": "21677",
+    "marketCap": "314846946.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Marine Transportation",
@@ -22766,11 +22780,11 @@
   {
     "symbol": "MQT",
     "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.071",
-    "netchange": "0.021",
-    "pctchange": "0.209%",
-    "volume": "71837",
-    "marketCap": "1498186845.00",
+    "lastsale": "$10.15",
+    "netchange": "0.079",
+    "pctchange": "0.784%",
+    "volume": "66868",
+    "marketCap": "1509939081.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22780,11 +22794,11 @@
   {
     "symbol": "MQY",
     "name": "Blackrock MuniYield Quality Fund Inc. Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.255%",
-    "volume": "169613",
-    "marketCap": "1747959034.00",
+    "lastsale": "$11.77",
+    "netchange": "0.02",
+    "pctchange": "0.17%",
+    "volume": "229495",
+    "marketCap": "1750934284.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22794,11 +22808,11 @@
   {
     "symbol": "MRC",
     "name": "MRC Global Inc. Common Stock",
-    "lastsale": "$14.43",
-    "netchange": "0.24",
-    "pctchange": "1.691%",
-    "volume": "658348",
-    "marketCap": "1230056519.00",
+    "lastsale": "$14.85",
+    "netchange": "0.42",
+    "pctchange": "2.911%",
+    "volume": "762706",
+    "marketCap": "1265858580.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -22808,11 +22822,11 @@
   {
     "symbol": "MRK",
     "name": "Merck & Company Inc. Common Stock (new)",
-    "lastsale": "$97.92",
-    "netchange": "-2.78",
-    "pctchange": "-2.761%",
-    "volume": "15880662",
-    "marketCap": "247701922358.00",
+    "lastsale": "$96.24",
+    "netchange": "-1.68",
+    "pctchange": "-1.716%",
+    "volume": "17753612",
+    "marketCap": "243452134475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22822,11 +22836,11 @@
   {
     "symbol": "MS",
     "name": "Morgan Stanley Common Stock",
-    "lastsale": "$137.87",
-    "netchange": "2.06",
-    "pctchange": "1.517%",
-    "volume": "12390264",
-    "marketCap": "222113475277.00",
+    "lastsale": "$137.30",
+    "netchange": "-0.57",
+    "pctchange": "-0.413%",
+    "volume": "11212202",
+    "marketCap": "221195184997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22836,10 +22850,10 @@
   {
     "symbol": "MS^A",
     "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A",
-    "lastsale": "$23.80",
-    "netchange": "0.05",
-    "pctchange": "0.211%",
-    "volume": "51093",
+    "lastsale": "$23.82",
+    "netchange": "0.02",
+    "pctchange": "0.084%",
+    "volume": "48563",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22850,10 +22864,10 @@
   {
     "symbol": "MS^E",
     "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E",
-    "lastsale": "$25.57",
-    "netchange": "0.03",
-    "pctchange": "0.117%",
-    "volume": "68196",
+    "lastsale": "$25.51",
+    "netchange": "-0.06",
+    "pctchange": "-0.235%",
+    "volume": "241370",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22864,10 +22878,10 @@
   {
     "symbol": "MS^F",
     "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag",
-    "lastsale": "$25.39",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "51117",
+    "lastsale": "$25.41",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "278430",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22878,10 +22892,10 @@
   {
     "symbol": "MS^I",
     "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)",
-    "lastsale": "$25.33",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "70304",
+    "lastsale": "$25.44",
+    "netchange": "0.11",
+    "pctchange": "0.434%",
+    "volume": "62642",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22892,10 +22906,10 @@
   {
     "symbol": "MS^K",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock  Series K",
-    "lastsale": "$24.37",
-    "netchange": "0.04",
-    "pctchange": "0.164%",
-    "volume": "64039",
+    "lastsale": "$24.60",
+    "netchange": "0.23",
+    "pctchange": "0.944%",
+    "volume": "99099",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22906,10 +22920,10 @@
   {
     "symbol": "MS^L",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L",
-    "lastsale": "$20.83",
-    "netchange": "-0.10",
-    "pctchange": "-0.478%",
-    "volume": "57486",
+    "lastsale": "$21.14",
+    "netchange": "0.31",
+    "pctchange": "1.488%",
+    "volume": "24508",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22920,10 +22934,10 @@
   {
     "symbol": "MS^O",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O",
-    "lastsale": "$18.30",
-    "netchange": "-0.03",
-    "pctchange": "-0.164%",
-    "volume": "118142",
+    "lastsale": "$18.52",
+    "netchange": "0.22",
+    "pctchange": "1.202%",
+    "volume": "179395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22934,10 +22948,10 @@
   {
     "symbol": "MS^P",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P",
-    "lastsale": "$25.79",
-    "netchange": "0.14",
-    "pctchange": "0.546%",
-    "volume": "52691",
+    "lastsale": "$25.85",
+    "netchange": "0.06",
+    "pctchange": "0.233%",
+    "volume": "72483",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22948,10 +22962,10 @@
   {
     "symbol": "MS^Q",
     "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q",
-    "lastsale": "$26.05",
-    "netchange": "0.02",
-    "pctchange": "0.077%",
-    "volume": "53251",
+    "lastsale": "$26.11",
+    "netchange": "0.06",
+    "pctchange": "0.23%",
+    "volume": "209311",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22962,11 +22976,11 @@
   {
     "symbol": "MSA",
     "name": "MSA Safety Incorporated Common Stock",
-    "lastsale": "$163.85",
-    "netchange": "-0.43",
-    "pctchange": "-0.262%",
-    "volume": "112434",
-    "marketCap": "6440935308.00",
+    "lastsale": "$166.15",
+    "netchange": "2.30",
+    "pctchange": "1.404%",
+    "volume": "151877",
+    "marketCap": "6531348193.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -22976,11 +22990,11 @@
   {
     "symbol": "MSB",
     "name": "Mesabi Trust Common Stock",
-    "lastsale": "$28.92",
-    "netchange": "0.23",
-    "pctchange": "0.802%",
-    "volume": "87606",
-    "marketCap": "379430689.00",
+    "lastsale": "$30.14",
+    "netchange": "1.22",
+    "pctchange": "4.219%",
+    "volume": "165060",
+    "marketCap": "395437101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -22990,11 +23004,11 @@
   {
     "symbol": "MSC",
     "name": "Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares",
-    "lastsale": "$4.50",
-    "netchange": "-0.05",
-    "pctchange": "-1.099%",
-    "volume": "51398",
-    "marketCap": "948222518.00",
+    "lastsale": "$4.65",
+    "netchange": "0.15",
+    "pctchange": "3.333%",
+    "volume": "17746",
+    "marketCap": "979829935.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -23004,11 +23018,11 @@
   {
     "symbol": "MSCI",
     "name": "MSCI Inc. Common Stock",
-    "lastsale": "$612.02",
-    "netchange": "2.05",
-    "pctchange": "0.336%",
-    "volume": "311715",
-    "marketCap": "47964799354.00",
+    "lastsale": "$617.38",
+    "netchange": "5.36",
+    "pctchange": "0.876%",
+    "volume": "675979",
+    "marketCap": "48384869490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -23018,10 +23032,10 @@
   {
     "symbol": "MSD",
     "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock",
-    "lastsale": "$7.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.252%",
-    "volume": "57493",
+    "lastsale": "$8.02",
+    "netchange": "0.10",
+    "pctchange": "1.263%",
+    "volume": "72529",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -23032,10 +23046,10 @@
   {
     "symbol": "MSDL",
     "name": "Morgan Stanley Direct Lending Fund Common Stock",
-    "lastsale": "$21.43",
+    "lastsale": "$21.61",
     "netchange": "0.18",
-    "pctchange": "0.847%",
-    "volume": "278410",
+    "pctchange": "0.84%",
+    "volume": "376357",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23046,11 +23060,11 @@
   {
     "symbol": "MSGE",
     "name": "Madison Square Garden Entertainment Corp. Class A Common Stock",
-    "lastsale": "$35.96",
-    "netchange": "0.48",
-    "pctchange": "1.353%",
-    "volume": "404279",
-    "marketCap": "1743072718.00",
+    "lastsale": "$36.24",
+    "netchange": "0.28",
+    "pctchange": "0.779%",
+    "volume": "328908",
+    "marketCap": "1756645031.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23060,11 +23074,11 @@
   {
     "symbol": "MSGS",
     "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)",
-    "lastsale": "$217.00",
-    "netchange": "1.80",
-    "pctchange": "0.836%",
-    "volume": "47570",
-    "marketCap": "5206704510.00",
+    "lastsale": "$219.75",
+    "netchange": "2.75",
+    "pctchange": "1.267%",
+    "volume": "94178",
+    "marketCap": "5272688093.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23074,11 +23088,11 @@
   {
     "symbol": "MSI",
     "name": "Motorola Solutions Inc. Common Stock",
-    "lastsale": "$464.86",
-    "netchange": "2.16",
-    "pctchange": "0.467%",
-    "volume": "621264",
-    "marketCap": "77687681186.00",
+    "lastsale": "$467.84",
+    "netchange": "2.98",
+    "pctchange": "0.641%",
+    "volume": "976432",
+    "marketCap": "78185700568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -23088,11 +23102,11 @@
   {
     "symbol": "MSM",
     "name": "MSC Industrial Direct Company Inc. Common Stock",
-    "lastsale": "$81.78",
-    "netchange": "0.46",
-    "pctchange": "0.566%",
-    "volume": "1061743",
-    "marketCap": "4568159979.00",
+    "lastsale": "$82.76",
+    "netchange": "0.98",
+    "pctchange": "1.198%",
+    "volume": "372167",
+    "marketCap": "4622901930.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -23102,11 +23116,11 @@
   {
     "symbol": "MT",
     "name": "Arcelor Mittal NY Registry Shares NEW",
-    "lastsale": "$23.26",
-    "netchange": "0.08",
-    "pctchange": "0.345%",
-    "volume": "1730286",
-    "marketCap": "19056261045.00",
+    "lastsale": "$23.93",
+    "netchange": "0.67",
+    "pctchange": "2.88%",
+    "volume": "1901341",
+    "marketCap": "19605173121.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -23116,11 +23130,11 @@
   {
     "symbol": "MTAL",
     "name": "MAC Copper Limited Ordinary Shares",
-    "lastsale": "$11.13",
-    "netchange": "0.38",
-    "pctchange": "3.535%",
-    "volume": "310410",
-    "marketCap": "824235077.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.359%",
+    "volume": "226389",
+    "marketCap": "821272867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -23130,11 +23144,11 @@
   {
     "symbol": "MTB",
     "name": "M&T Bank Corporation Common Stock",
-    "lastsale": "$196.76",
-    "netchange": "0.66",
-    "pctchange": "0.337%",
-    "volume": "2029410",
-    "marketCap": "32646647048.00",
+    "lastsale": "$198.26",
+    "netchange": "1.50",
+    "pctchange": "0.762%",
+    "volume": "1325871",
+    "marketCap": "32895528785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23144,10 +23158,10 @@
   {
     "symbol": "MTB^H",
     "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$24.66",
-    "netchange": "-0.11",
-    "pctchange": "-0.444%",
-    "volume": "12081",
+    "lastsale": "$24.97",
+    "netchange": "0.31",
+    "pctchange": "1.257%",
+    "volume": "23944",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23158,10 +23172,10 @@
   {
     "symbol": "MTB^J",
     "name": "M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J",
-    "lastsale": "$26.82",
-    "netchange": "0.07",
-    "pctchange": "0.262%",
-    "volume": "36843",
+    "lastsale": "$27.05",
+    "netchange": "0.23",
+    "pctchange": "0.858%",
+    "volume": "44674",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23172,11 +23186,11 @@
   {
     "symbol": "MTD",
     "name": "Mettler-Toledo International Inc. Common Stock",
-    "lastsale": "$1295.43",
-    "netchange": "-2.09",
-    "pctchange": "-0.161%",
-    "volume": "91463",
-    "marketCap": "27337029207.00",
+    "lastsale": "$1324.48",
+    "netchange": "29.05",
+    "pctchange": "2.242%",
+    "volume": "106439",
+    "marketCap": "27950061713.00",
     "country": "Switzerland",
     "ipoyear": "1997",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -23186,11 +23200,11 @@
   {
     "symbol": "MTDR",
     "name": "Matador Resources Company Common Stock",
-    "lastsale": "$63.77",
-    "netchange": "0.39",
-    "pctchange": "0.615%",
-    "volume": "925233",
-    "marketCap": "7956756418.00",
+    "lastsale": "$62.72",
+    "netchange": "-1.05",
+    "pctchange": "-1.647%",
+    "volume": "1023619",
+    "marketCap": "7825745061.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -23200,11 +23214,11 @@
   {
     "symbol": "MTG",
     "name": "MGIC Investment Corporation Common Stock",
-    "lastsale": "$24.46",
-    "netchange": "0.12",
-    "pctchange": "0.493%",
-    "volume": "1954303",
-    "marketCap": "6197316779.00",
+    "lastsale": "$24.56",
+    "netchange": "0.10",
+    "pctchange": "0.409%",
+    "volume": "1164291",
+    "marketCap": "6222653315.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -23214,11 +23228,11 @@
   {
     "symbol": "MTH",
     "name": "Meritage Homes Corporation Common Stock",
-    "lastsale": "$80.58",
-    "netchange": "-0.18",
-    "pctchange": "-0.223%",
-    "volume": "560276",
-    "marketCap": "5830704658.00",
+    "lastsale": "$80.57",
+    "netchange": "-0.01",
+    "pctchange": "-0.012%",
+    "volume": "605572",
+    "marketCap": "5829981066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23228,11 +23242,11 @@
   {
     "symbol": "MTN",
     "name": "Vail Resorts Inc. Common Stock",
-    "lastsale": "$177.21",
-    "netchange": "-2.84",
-    "pctchange": "-1.577%",
-    "volume": "851158",
-    "marketCap": "6634450535.00",
+    "lastsale": "$178.33",
+    "netchange": "1.12",
+    "pctchange": "0.632%",
+    "volume": "638952",
+    "marketCap": "6676381490.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23242,11 +23256,11 @@
   {
     "symbol": "MTR",
     "name": "Mesa Royalty Trust Common Stock",
-    "lastsale": "$6.7545",
-    "netchange": "-0.0905",
-    "pctchange": "-1.322%",
-    "volume": "3781",
-    "marketCap": "12587619.00",
+    "lastsale": "$7.05",
+    "netchange": "0.2955",
+    "pctchange": "4.375%",
+    "volume": "83070",
+    "marketCap": "13138310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23256,11 +23270,11 @@
   {
     "symbol": "MTRN",
     "name": "Materion Corporation",
-    "lastsale": "$101.08",
-    "netchange": "1.55",
-    "pctchange": "1.557%",
-    "volume": "57791",
-    "marketCap": "2097539585.00",
+    "lastsale": "$104.14",
+    "netchange": "3.06",
+    "pctchange": "3.027%",
+    "volume": "81699",
+    "marketCap": "2161038507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -23270,11 +23284,11 @@
   {
     "symbol": "MTUS",
     "name": "Metallus Inc. Common Shares",
-    "lastsale": "$15.01",
-    "netchange": "0.04",
-    "pctchange": "0.267%",
-    "volume": "240949",
-    "marketCap": "637839863.00",
+    "lastsale": "$15.19",
+    "netchange": "0.18",
+    "pctchange": "1.199%",
+    "volume": "269640",
+    "marketCap": "645488842.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Steel/Iron Ore",
@@ -23284,11 +23298,11 @@
   {
     "symbol": "MTW",
     "name": "Manitowoc Company Inc. (The) Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "0.14",
-    "pctchange": "1.532%",
-    "volume": "174149",
-    "marketCap": "325977576.00",
+    "lastsale": "$9.55",
+    "netchange": "0.27",
+    "pctchange": "2.909%",
+    "volume": "272014",
+    "marketCap": "335461838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -23298,11 +23312,11 @@
   {
     "symbol": "MTX",
     "name": "Minerals Technologies Inc. Common Stock",
-    "lastsale": "$76.16",
-    "netchange": "0.61",
-    "pctchange": "0.807%",
-    "volume": "102227",
-    "marketCap": "2428644915.00",
+    "lastsale": "$77.06",
+    "netchange": "0.90",
+    "pctchange": "1.182%",
+    "volume": "122076",
+    "marketCap": "2457344763.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Major Chemicals",
@@ -23312,11 +23326,11 @@
   {
     "symbol": "MTZ",
     "name": "MasTec Inc. Common Stock",
-    "lastsale": "$155.00",
-    "netchange": "-0.32",
-    "pctchange": "-0.206%",
-    "volume": "771675",
-    "marketCap": "12281420195.00",
+    "lastsale": "$160.79",
+    "netchange": "5.79",
+    "pctchange": "3.735%",
+    "volume": "947403",
+    "marketCap": "12740190666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -23326,11 +23340,11 @@
   {
     "symbol": "MUA",
     "name": "Blackrock MuniAssets Fund Inc Common Stock",
-    "lastsale": "$11.046",
-    "netchange": "-0.004",
-    "pctchange": "-0.036%",
-    "volume": "72431",
-    "marketCap": "1643230255.00",
+    "lastsale": "$11.11",
+    "netchange": "0.064",
+    "pctchange": "0.579%",
+    "volume": "127908",
+    "marketCap": "1652751053.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23340,11 +23354,11 @@
   {
     "symbol": "MUC",
     "name": "Blackrock MuniHoldings California Quality Fund Inc.  Common Stock",
-    "lastsale": "$10.64",
-    "netchange": "0.03",
-    "pctchange": "0.283%",
-    "volume": "234669",
-    "marketCap": "1582832691.00",
+    "lastsale": "$10.73",
+    "netchange": "0.09",
+    "pctchange": "0.846%",
+    "volume": "276004",
+    "marketCap": "1596221314.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23354,11 +23368,11 @@
   {
     "symbol": "MUE",
     "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.18",
-    "netchange": "0.03",
-    "pctchange": "0.296%",
-    "volume": "21112",
-    "marketCap": "1514401955.00",
+    "lastsale": "$10.27",
+    "netchange": "0.09",
+    "pctchange": "0.884%",
+    "volume": "37038",
+    "marketCap": "1527790577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23368,11 +23382,11 @@
   {
     "symbol": "MUFG",
     "name": "Mitsubishi UFJ Financial Group Inc. Common Stock",
-    "lastsale": "$12.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.248%",
-    "volume": "1969936",
-    "marketCap": "141313104305.00",
+    "lastsale": "$12.54",
+    "netchange": "0.49",
+    "pctchange": "4.066%",
+    "volume": "3615380",
+    "marketCap": "147059446305.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -23382,11 +23396,11 @@
   {
     "symbol": "MUI",
     "name": "BlackRock Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "0.05",
-    "pctchange": "0.412%",
-    "volume": "291434",
-    "marketCap": "1811926897.00",
+    "lastsale": "$12.16",
+    "netchange": "-0.02",
+    "pctchange": "-0.164%",
+    "volume": "616782",
+    "marketCap": "1808951647.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23396,11 +23410,11 @@
   {
     "symbol": "MUJ",
     "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "0.04",
-    "pctchange": "0.354%",
-    "volume": "88926",
-    "marketCap": "1685478796.00",
+    "lastsale": "$11.36",
+    "netchange": "0.03",
+    "pctchange": "0.265%",
+    "volume": "60638",
+    "marketCap": "1689941671.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23410,11 +23424,11 @@
   {
     "symbol": "MUR",
     "name": "Murphy Oil Corporation Common Stock",
-    "lastsale": "$32.24",
-    "netchange": "-0.81",
-    "pctchange": "-2.451%",
-    "volume": "2743727",
-    "marketCap": "4701989894.00",
+    "lastsale": "$31.49",
+    "netchange": "-0.75",
+    "pctchange": "-2.326%",
+    "volume": "2903652",
+    "marketCap": "4592607375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23424,11 +23438,11 @@
   {
     "symbol": "MUSA",
     "name": "Murphy USA Inc. Common Stock",
-    "lastsale": "$476.29",
-    "netchange": "-6.33",
-    "pctchange": "-1.312%",
-    "volume": "199281",
-    "marketCap": "9644443363.00",
+    "lastsale": "$485.98",
+    "netchange": "9.69",
+    "pctchange": "2.034%",
+    "volume": "236360",
+    "marketCap": "9840657132.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -23438,11 +23452,11 @@
   {
     "symbol": "MUX",
     "name": "McEwen Mining Inc. Common Stock",
-    "lastsale": "$8.39",
-    "netchange": "0.12",
-    "pctchange": "1.451%",
-    "volume": "543205",
-    "marketCap": "444039248.00",
+    "lastsale": "$8.34",
+    "netchange": "-0.05",
+    "pctchange": "-0.596%",
+    "volume": "514249",
+    "marketCap": "441393007.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23452,11 +23466,11 @@
   {
     "symbol": "MVF",
     "name": "Blackrock MuniVest Fund Inc. Common Stock",
-    "lastsale": "$7.175",
+    "lastsale": "$7.20",
     "netchange": "0.025",
-    "pctchange": "0.35%",
-    "volume": "34805",
-    "marketCap": "1067370729.00",
+    "pctchange": "0.348%",
+    "volume": "51723",
+    "marketCap": "1071089791.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23466,11 +23480,11 @@
   {
     "symbol": "MVO",
     "name": "MV Oil Trust Units of Beneficial Interests",
-    "lastsale": "$7.48",
-    "netchange": "-0.68",
-    "pctchange": "-8.333%",
-    "volume": "318805",
-    "marketCap": "86020000.00",
+    "lastsale": "$7.18",
+    "netchange": "-0.30",
+    "pctchange": "-4.011%",
+    "volume": "338314",
+    "marketCap": "82570000.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil & Gas Production",
@@ -23480,11 +23494,11 @@
   {
     "symbol": "MVT",
     "name": "Blackrock MuniVest Fund II Inc.  Common Stock",
-    "lastsale": "$10.69",
-    "netchange": "0.05",
-    "pctchange": "0.47%",
-    "volume": "21514",
-    "marketCap": "1590270815.00",
+    "lastsale": "$10.735",
+    "netchange": "0.045",
+    "pctchange": "0.421%",
+    "volume": "21184",
+    "marketCap": "1596965126.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23494,11 +23508,11 @@
   {
     "symbol": "MWA",
     "name": "MUELLER WATER PRODUCTS Common Stock",
-    "lastsale": "$22.94",
-    "netchange": "-0.03",
-    "pctchange": "-0.131%",
-    "volume": "2881045",
-    "marketCap": "3584423013.00",
+    "lastsale": "$23.58",
+    "netchange": "0.64",
+    "pctchange": "2.79%",
+    "volume": "1407768",
+    "marketCap": "3684424353.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -23508,11 +23522,11 @@
   {
     "symbol": "MX",
     "name": "Magnachip Semiconductor Corporation Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.15",
-    "pctchange": "3.741%",
-    "volume": "124340",
-    "marketCap": "154763577.00",
+    "lastsale": "$4.17",
+    "netchange": "0.01",
+    "pctchange": "0.24%",
+    "volume": "118517",
+    "marketCap": "155135605.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Semiconductors",
@@ -23522,10 +23536,10 @@
   {
     "symbol": "MXE",
     "name": "Mexico Equity and Income Fund Inc. (The) Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.375%",
-    "volume": "19273",
+    "lastsale": "$8.16",
+    "netchange": "0.19",
+    "pctchange": "2.384%",
+    "volume": "12925",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23536,10 +23550,10 @@
   {
     "symbol": "MXF",
     "name": "Mexico Fund Inc. (The) Common Stock",
-    "lastsale": "$13.22",
-    "netchange": "0.05",
-    "pctchange": "0.38%",
-    "volume": "114490",
+    "lastsale": "$13.47",
+    "netchange": "0.25",
+    "pctchange": "1.891%",
+    "volume": "54634",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23550,11 +23564,11 @@
   {
     "symbol": "MYD",
     "name": "Blackrock MuniYield Fund Inc.  Common Stock",
-    "lastsale": "$10.64",
-    "netchange": "0.01",
-    "pctchange": "0.094%",
-    "volume": "57312",
-    "marketCap": "1582832691.00",
+    "lastsale": "$10.70",
+    "netchange": "0.06",
+    "pctchange": "0.564%",
+    "volume": "70509",
+    "marketCap": "1591758440.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23564,11 +23578,11 @@
   {
     "symbol": "MYE",
     "name": "Myers Industries Inc. Common Stock",
-    "lastsale": "$11.73",
-    "netchange": "0.13",
-    "pctchange": "1.121%",
-    "volume": "276741",
-    "marketCap": "437057595.00",
+    "lastsale": "$12.09",
+    "netchange": "0.36",
+    "pctchange": "3.069%",
+    "volume": "246743",
+    "marketCap": "450471127.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Plastic Products",
@@ -23578,11 +23592,11 @@
   {
     "symbol": "MYI",
     "name": "Blackrock MuniYield Quality Fund III Inc Common Stock",
-    "lastsale": "$11.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "190446",
-    "marketCap": "1639362430.00",
+    "lastsale": "$11.11",
+    "netchange": "0.09",
+    "pctchange": "0.817%",
+    "volume": "96875",
+    "marketCap": "1652751053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23592,10 +23606,10 @@
   {
     "symbol": "MYN",
     "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock",
-    "lastsale": "$10.21",
-    "netchange": "0.03",
-    "pctchange": "0.295%",
-    "volume": "64807",
+    "lastsale": "$10.25",
+    "netchange": "0.04",
+    "pctchange": "0.392%",
+    "volume": "34969",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23606,11 +23620,11 @@
   {
     "symbol": "MYTE",
     "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$9.39",
-    "netchange": "0.97",
-    "pctchange": "11.52%",
-    "volume": "354604",
-    "marketCap": "800647383.00",
+    "lastsale": "$9.72",
+    "netchange": "0.33",
+    "pctchange": "3.514%",
+    "volume": "596415",
+    "marketCap": "828785151.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -23620,11 +23634,11 @@
   {
     "symbol": "NABL",
     "name": "N-able Inc. Common Stock",
-    "lastsale": "$9.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.216%",
-    "volume": "1866134",
-    "marketCap": "1716382428.00",
+    "lastsale": "$9.44",
+    "netchange": "0.20",
+    "pctchange": "2.165%",
+    "volume": "576851",
+    "marketCap": "1753533563.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -23634,10 +23648,10 @@
   {
     "symbol": "NAC",
     "name": "Nuveen California Quality Municipal Income Fund",
-    "lastsale": "$11.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.089%",
-    "volume": "403962",
+    "lastsale": "$11.22",
+    "netchange": "0.05",
+    "pctchange": "0.448%",
+    "volume": "389405",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23648,10 +23662,10 @@
   {
     "symbol": "NAD",
     "name": "Nuveen Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.67",
-    "netchange": "0.04",
-    "pctchange": "0.344%",
-    "volume": "654116",
+    "lastsale": "$11.73",
+    "netchange": "0.06",
+    "pctchange": "0.514%",
+    "volume": "906758",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23662,11 +23676,11 @@
   {
     "symbol": "NAN",
     "name": "Nuveen New York Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.36",
-    "netchange": "0.03",
-    "pctchange": "0.265%",
-    "volume": "85275",
-    "marketCap": "3434307488.00",
+    "lastsale": "$11.38",
+    "netchange": "0.02",
+    "pctchange": "0.176%",
+    "volume": "46748",
+    "marketCap": "3440353804.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -23676,11 +23690,11 @@
   {
     "symbol": "NAT",
     "name": "Nordic American Tankers Limited Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.06",
-    "pctchange": "-2.143%",
-    "volume": "3348575",
-    "marketCap": "572102257.00",
+    "lastsale": "$2.66",
+    "netchange": "-0.08",
+    "pctchange": "-2.92%",
+    "volume": "3614334",
+    "marketCap": "555398541.00",
     "country": "Bermuda",
     "ipoyear": "1995",
     "industry": "Marine Transportation",
@@ -23690,11 +23704,11 @@
   {
     "symbol": "NATL",
     "name": "NCR Atleos Corporation Common Stock",
-    "lastsale": "$32.97",
-    "netchange": "0.30",
-    "pctchange": "0.918%",
-    "volume": "204525",
-    "marketCap": "2389918084.00",
+    "lastsale": "$33.04",
+    "netchange": "0.07",
+    "pctchange": "0.212%",
+    "volume": "196751",
+    "marketCap": "2394992220.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -23704,10 +23718,10 @@
   {
     "symbol": "NAZ",
     "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.96",
-    "netchange": "-0.15",
-    "pctchange": "-1.239%",
-    "volume": "18848",
+    "lastsale": "$12.03",
+    "netchange": "0.07",
+    "pctchange": "0.585%",
+    "volume": "9445",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23718,10 +23732,10 @@
   {
     "symbol": "NBB",
     "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.47",
-    "netchange": "0.08",
-    "pctchange": "0.52%",
-    "volume": "53910",
+    "lastsale": "$15.56",
+    "netchange": "0.09",
+    "pctchange": "0.582%",
+    "volume": "49799",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -23733,9 +23747,9 @@
     "symbol": "NBHC",
     "name": "National Bank Holdings Corporation Common Stock",
     "lastsale": "$44.09",
-    "netchange": "0.41",
-    "pctchange": "0.939%",
-    "volume": "193388",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "178568",
     "marketCap": "1676015920.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -23746,11 +23760,11 @@
   {
     "symbol": "NBR",
     "name": "Nabors Industries Ltd.",
-    "lastsale": "$66.71",
-    "netchange": "-0.99",
-    "pctchange": "-1.462%",
-    "volume": "150143",
-    "marketCap": "714411799.00",
+    "lastsale": "$67.78",
+    "netchange": "1.07",
+    "pctchange": "1.604%",
+    "volume": "267369",
+    "marketCap": "725870660.00",
     "country": "Bermuda",
     "ipoyear": "1951",
     "industry": "Oil & Gas Production",
@@ -23760,10 +23774,10 @@
   {
     "symbol": "NBXG",
     "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock",
-    "lastsale": "$13.19",
-    "netchange": "0.06",
-    "pctchange": "0.457%",
-    "volume": "201262",
+    "lastsale": "$13.50",
+    "netchange": "0.31",
+    "pctchange": "2.35%",
+    "volume": "219850",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -23774,11 +23788,11 @@
   {
     "symbol": "NC",
     "name": "NACCO Industries Inc. Common Stock",
-    "lastsale": "$31.24",
-    "netchange": "0.07",
-    "pctchange": "0.225%",
-    "volume": "12608",
-    "marketCap": "227957218.00",
+    "lastsale": "$31.64",
+    "netchange": "0.40",
+    "pctchange": "1.28%",
+    "volume": "6545",
+    "marketCap": "230876004.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -23788,10 +23802,10 @@
   {
     "symbol": "NCA",
     "name": "Nuveen California Municipal Value Fund",
-    "lastsale": "$8.48",
-    "netchange": "0.03",
-    "pctchange": "0.355%",
-    "volume": "47220",
+    "lastsale": "$8.49",
+    "netchange": "0.01",
+    "pctchange": "0.118%",
+    "volume": "79180",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23802,11 +23816,11 @@
   {
     "symbol": "NCDL",
     "name": "Nuveen Churchill Direct Lending Corp. Common Stock",
-    "lastsale": "$16.87",
-    "netchange": "0.04",
-    "pctchange": "0.238%",
-    "volume": "234427",
-    "marketCap": "919170689.00",
+    "lastsale": "$16.96",
+    "netchange": "0.09",
+    "pctchange": "0.533%",
+    "volume": "329351",
+    "marketCap": "924074385.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -23816,11 +23830,11 @@
   {
     "symbol": "NCLH",
     "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares",
-    "lastsale": "$27.17",
-    "netchange": "0.73",
-    "pctchange": "2.761%",
-    "volume": "9164310",
-    "marketCap": "11946873913.00",
+    "lastsale": "$27.04",
+    "netchange": "-0.13",
+    "pctchange": "-0.478%",
+    "volume": "7718064",
+    "marketCap": "11889711837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23830,11 +23844,11 @@
   {
     "symbol": "NCV",
     "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.59",
-    "netchange": "0.06",
-    "pctchange": "1.70%",
-    "volume": "1414827",
-    "marketCap": "324441113.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.03",
+    "pctchange": "-0.836%",
+    "volume": "314125",
+    "marketCap": "321729906.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -23844,10 +23858,10 @@
   {
     "symbol": "NCV^A",
     "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares",
-    "lastsale": "$21.22",
-    "netchange": "0.03",
-    "pctchange": "0.142%",
-    "volume": "1271",
+    "lastsale": "$21.39",
+    "netchange": "0.17",
+    "pctchange": "0.801%",
+    "volume": "2372",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23858,11 +23872,11 @@
   {
     "symbol": "NCZ",
     "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$3.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1718145",
-    "marketCap": "244331554.00",
+    "lastsale": "$3.23",
+    "netchange": "0.02",
+    "pctchange": "0.623%",
+    "volume": "220044",
+    "marketCap": "245853869.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -23872,10 +23886,10 @@
   {
     "symbol": "NCZ^A",
     "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares",
-    "lastsale": "$20.49",
-    "netchange": "0.02",
-    "pctchange": "0.098%",
-    "volume": "4372",
+    "lastsale": "$20.58",
+    "netchange": "0.09",
+    "pctchange": "0.439%",
+    "volume": "3931",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23886,11 +23900,11 @@
   {
     "symbol": "NDMO",
     "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.35",
-    "netchange": "0.08",
-    "pctchange": "0.779%",
-    "volume": "132990",
-    "marketCap": "615465172.00",
+    "lastsale": "$10.38",
+    "netchange": "0.03",
+    "pctchange": "0.29%",
+    "volume": "149938",
+    "marketCap": "617249129.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -23900,11 +23914,11 @@
   {
     "symbol": "NE",
     "name": "Noble Corporation plc A Ordinary Shares",
-    "lastsale": "$33.54",
-    "netchange": "-0.22",
-    "pctchange": "-0.652%",
-    "volume": "1390078",
-    "marketCap": "5378822009.00",
+    "lastsale": "$33.45",
+    "netchange": "-0.09",
+    "pctchange": "-0.268%",
+    "volume": "1573767",
+    "marketCap": "5364388676.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -23914,10 +23928,10 @@
   {
     "symbol": "NEA",
     "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01",
-    "lastsale": "$11.25",
-    "netchange": "0.06",
-    "pctchange": "0.536%",
-    "volume": "965880",
+    "lastsale": "$11.34",
+    "netchange": "0.09",
+    "pctchange": "0.80%",
+    "volume": "1011940",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -23928,11 +23942,11 @@
   {
     "symbol": "NEE",
     "name": "NextEra Energy Inc. Common Stock",
-    "lastsale": "$70.76",
-    "netchange": "-0.61",
-    "pctchange": "-0.855%",
-    "volume": "12663191",
-    "marketCap": "145511185250.00",
+    "lastsale": "$70.85",
+    "netchange": "0.09",
+    "pctchange": "0.127%",
+    "volume": "12153025",
+    "marketCap": "145696261659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -23942,10 +23956,10 @@
   {
     "symbol": "NEE^N",
     "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079",
-    "lastsale": "$23.67",
-    "netchange": "-0.11",
-    "pctchange": "-0.463%",
-    "volume": "54804",
+    "lastsale": "$24.01",
+    "netchange": "0.34",
+    "pctchange": "1.436%",
+    "volume": "74050",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23956,10 +23970,10 @@
   {
     "symbol": "NEE^R",
     "name": "NextEra Energy Inc. 6.926% Corporate Units",
-    "lastsale": "$40.94",
-    "netchange": "-0.06",
-    "pctchange": "-0.146%",
-    "volume": "308312",
+    "lastsale": "$41.03",
+    "netchange": "0.09",
+    "pctchange": "0.22%",
+    "volume": "40594",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23970,10 +23984,10 @@
   {
     "symbol": "NEE^S",
     "name": "NextEra Energy Inc. 7.299% Corporate Units",
-    "lastsale": "$48.62",
-    "netchange": "-0.13",
-    "pctchange": "-0.267%",
-    "volume": "46780",
+    "lastsale": "$48.87",
+    "netchange": "0.25",
+    "pctchange": "0.514%",
+    "volume": "40484",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23984,10 +23998,10 @@
   {
     "symbol": "NEE^T",
     "name": "NextEra Energy Inc. 7.234% Corporate Units",
-    "lastsale": "$45.38",
-    "netchange": "-0.04",
-    "pctchange": "-0.088%",
-    "volume": "540800",
+    "lastsale": "$45.48",
+    "netchange": "0.10",
+    "pctchange": "0.22%",
+    "volume": "534050",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23998,11 +24012,11 @@
   {
     "symbol": "NEM",
     "name": "Newmont Corporation",
-    "lastsale": "$41.67",
-    "netchange": "0.02",
-    "pctchange": "0.048%",
-    "volume": "7285355",
-    "marketCap": "47439231460.00",
+    "lastsale": "$42.35",
+    "netchange": "0.68",
+    "pctchange": "1.632%",
+    "volume": "8026414",
+    "marketCap": "48213377786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -24012,11 +24026,11 @@
   {
     "symbol": "NEP",
     "name": "NextEra Energy Partners LP Common Units representing limited partner interests",
-    "lastsale": "$17.05",
-    "netchange": "0.14",
-    "pctchange": "0.828%",
-    "volume": "1036596",
-    "marketCap": "1594757701.00",
+    "lastsale": "$16.75",
+    "netchange": "-0.30",
+    "pctchange": "-1.76%",
+    "volume": "1821738",
+    "marketCap": "1566697448.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -24026,11 +24040,11 @@
   {
     "symbol": "NET",
     "name": "Cloudflare Inc. Class A Common Stock",
-    "lastsale": "$117.16",
-    "netchange": "2.34",
-    "pctchange": "2.038%",
-    "volume": "3539643",
-    "marketCap": "40208599199.00",
+    "lastsale": "$119.85",
+    "netchange": "2.69",
+    "pctchange": "2.296%",
+    "volume": "2699391",
+    "marketCap": "41131790833.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -24040,11 +24054,11 @@
   {
     "symbol": "NEU",
     "name": "NewMarket Corp Common Stock",
-    "lastsale": "$495.59",
-    "netchange": "-2.95",
-    "pctchange": "-0.592%",
-    "volume": "32249",
-    "marketCap": "4755191501.00",
+    "lastsale": "$499.38",
+    "netchange": "3.79",
+    "pctchange": "0.765%",
+    "volume": "26824",
+    "marketCap": "4791556593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24054,11 +24068,11 @@
   {
     "symbol": "NEUE",
     "name": "NeueHealth Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.08",
-    "pctchange": "1.085%",
-    "volume": "7717",
-    "marketCap": "61721671.00",
+    "lastsale": "$7.37",
+    "netchange": "-0.08",
+    "pctchange": "-1.074%",
+    "volume": "17411",
+    "marketCap": "61058888.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -24068,11 +24082,11 @@
   {
     "symbol": "NEXA",
     "name": "Nexa Resources S.A. Common Shares",
-    "lastsale": "$6.41",
-    "netchange": "0.29",
-    "pctchange": "4.739%",
-    "volume": "22013",
-    "marketCap": "848931497.00",
+    "lastsale": "$6.32",
+    "netchange": "-0.09",
+    "pctchange": "-1.404%",
+    "volume": "25573",
+    "marketCap": "837012022.00",
     "country": "Luxembourg",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -24082,11 +24096,11 @@
   {
     "symbol": "NFG",
     "name": "National Fuel Gas Company Common Stock",
-    "lastsale": "$68.26",
-    "netchange": "0.37",
-    "pctchange": "0.545%",
-    "volume": "613838",
-    "marketCap": "6199565011.00",
+    "lastsale": "$69.77",
+    "netchange": "1.51",
+    "pctchange": "2.212%",
+    "volume": "637500",
+    "marketCap": "6336707454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24096,10 +24110,10 @@
   {
     "symbol": "NFJ",
     "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.86",
-    "netchange": "0.05",
-    "pctchange": "0.39%",
-    "volume": "246750",
+    "lastsale": "$12.97",
+    "netchange": "0.11",
+    "pctchange": "0.855%",
+    "volume": "231267",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -24110,11 +24124,11 @@
   {
     "symbol": "NGG",
     "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares",
-    "lastsale": "$59.53",
-    "netchange": "0.38",
-    "pctchange": "0.642%",
-    "volume": "1669884",
-    "marketCap": "58174690372.00",
+    "lastsale": "$61.59",
+    "netchange": "2.06",
+    "pctchange": "3.46%",
+    "volume": "2219018",
+    "marketCap": "60187790694.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -24124,11 +24138,11 @@
   {
     "symbol": "NGL",
     "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests",
-    "lastsale": "$5.26",
-    "netchange": "-0.09",
-    "pctchange": "-1.682%",
-    "volume": "106644",
-    "marketCap": "694387149.00",
+    "lastsale": "$5.35",
+    "netchange": "0.09",
+    "pctchange": "1.711%",
+    "volume": "328390",
+    "marketCap": "706268298.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -24138,10 +24152,10 @@
   {
     "symbol": "NGL^B",
     "name": "NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests",
-    "lastsale": "$23.9484",
-    "netchange": "0.0484",
-    "pctchange": "0.203%",
-    "volume": "4619",
+    "lastsale": "$23.988",
+    "netchange": "0.0396",
+    "pctchange": "0.165%",
+    "volume": "5939",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24152,10 +24166,10 @@
   {
     "symbol": "NGL^C",
     "name": "NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative  Redeemable Perpetual Preferred Units representing  limited partner interests",
-    "lastsale": "$23.95",
-    "netchange": "0.1221",
-    "pctchange": "0.512%",
-    "volume": "19390",
+    "lastsale": "$23.875",
+    "netchange": "-0.075",
+    "pctchange": "-0.313%",
+    "volume": "2440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24166,11 +24180,11 @@
   {
     "symbol": "NGS",
     "name": "Natural Gas Services Group Inc. Common Stock",
-    "lastsale": "$27.99",
-    "netchange": "0.79",
-    "pctchange": "2.904%",
-    "volume": "144120",
-    "marketCap": "349147820.00",
+    "lastsale": "$29.35",
+    "netchange": "1.36",
+    "pctchange": "4.859%",
+    "volume": "390479",
+    "marketCap": "366112487.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oilfield Services/Equipment",
@@ -24180,11 +24194,11 @@
   {
     "symbol": "NGVC",
     "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock",
-    "lastsale": "$40.33",
-    "netchange": "0.37",
-    "pctchange": "0.926%",
-    "volume": "75255",
-    "marketCap": "923790793.00",
+    "lastsale": "$41.05",
+    "netchange": "0.72",
+    "pctchange": "1.785%",
+    "volume": "120507",
+    "marketCap": "940282967.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Food Chains",
@@ -24194,11 +24208,11 @@
   {
     "symbol": "NGVT",
     "name": "Ingevity Corporation Common Stock ",
-    "lastsale": "$47.20",
-    "netchange": "0.74",
-    "pctchange": "1.593%",
-    "volume": "303791",
-    "marketCap": "1715677898.00",
+    "lastsale": "$47.73",
+    "netchange": "0.53",
+    "pctchange": "1.123%",
+    "volume": "172280",
+    "marketCap": "1734942925.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -24208,11 +24222,11 @@
   {
     "symbol": "NHI",
     "name": "National Health Investors Inc. Common Stock",
-    "lastsale": "$69.32",
-    "netchange": "0.06",
-    "pctchange": "0.087%",
-    "volume": "190528",
-    "marketCap": "3148657476.00",
+    "lastsale": "$70.36",
+    "netchange": "1.04",
+    "pctchange": "1.50%",
+    "volume": "224736",
+    "marketCap": "3195896423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24222,11 +24236,11 @@
   {
     "symbol": "NI",
     "name": "NiSource Inc Common Stock",
-    "lastsale": "$38.11",
-    "netchange": "0.08",
-    "pctchange": "0.21%",
-    "volume": "3496871",
-    "marketCap": "17788945518.00",
+    "lastsale": "$38.56",
+    "netchange": "0.45",
+    "pctchange": "1.181%",
+    "volume": "3267787",
+    "marketCap": "17998996042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -24236,11 +24250,11 @@
   {
     "symbol": "NIC",
     "name": "Nicolet Bankshares Inc. Common Stock",
-    "lastsale": "$106.80",
-    "netchange": "0.90",
-    "pctchange": "0.85%",
-    "volume": "56236",
-    "marketCap": "1624606783.00",
+    "lastsale": "$107.86",
+    "netchange": "1.06",
+    "pctchange": "0.993%",
+    "volume": "53964",
+    "marketCap": "1640731158.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -24250,11 +24264,11 @@
   {
     "symbol": "NIE",
     "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.65",
-    "netchange": "-0.02",
-    "pctchange": "-0.081%",
-    "volume": "69264",
-    "marketCap": "683025987.00",
+    "lastsale": "$24.81",
+    "netchange": "0.16",
+    "pctchange": "0.649%",
+    "volume": "54765",
+    "marketCap": "687459422.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -24264,10 +24278,10 @@
   {
     "symbol": "NIM",
     "name": "Nuveen Select Maturities Municipal Fund Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "0.035",
-    "pctchange": "0.395%",
-    "volume": "40924",
+    "lastsale": "$8.91",
+    "netchange": "0.01",
+    "pctchange": "0.112%",
+    "volume": "11770",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24278,11 +24292,11 @@
   {
     "symbol": "NINE",
     "name": "Nine Energy Service Inc. Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.01",
-    "pctchange": "0.855%",
-    "volume": "1672931",
-    "marketCap": "49989290.00",
+    "lastsale": "$1.50",
+    "netchange": "0.32",
+    "pctchange": "27.119%",
+    "volume": "20425909",
+    "marketCap": "63545708.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -24292,11 +24306,11 @@
   {
     "symbol": "NIO",
     "name": "NIO Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$4.36",
-    "netchange": "0.20",
-    "pctchange": "4.808%",
-    "volume": "50248697",
-    "marketCap": "9100056953.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.18",
+    "pctchange": "-4.128%",
+    "volume": "38202996",
+    "marketCap": "8724366529.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -24306,11 +24320,11 @@
   {
     "symbol": "NJR",
     "name": "NewJersey Resources Corporation Common Stock",
-    "lastsale": "$47.33",
-    "netchange": "-0.08",
-    "pctchange": "-0.169%",
-    "volume": "826780",
-    "marketCap": "4722070698.00",
+    "lastsale": "$47.79",
+    "netchange": "0.46",
+    "pctchange": "0.972%",
+    "volume": "354226",
+    "marketCap": "4767964477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24320,11 +24334,11 @@
   {
     "symbol": "NKE",
     "name": "Nike Inc. Common Stock",
-    "lastsale": "$70.84",
-    "netchange": "-0.27",
-    "pctchange": "-0.38%",
-    "volume": "9691133",
-    "marketCap": "104781348675.00",
+    "lastsale": "$73.17",
+    "netchange": "2.33",
+    "pctchange": "3.289%",
+    "volume": "14192899",
+    "marketCap": "108227714322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -24334,10 +24348,10 @@
   {
     "symbol": "NKX",
     "name": "Nuveen California AMT-Free Quality Municipal Income Fund",
-    "lastsale": "$12.66",
-    "netchange": "-0.04",
-    "pctchange": "-0.315%",
-    "volume": "75840",
+    "lastsale": "$12.60",
+    "netchange": "-0.06",
+    "pctchange": "-0.474%",
+    "volume": "207187",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24348,11 +24362,11 @@
   {
     "symbol": "NL",
     "name": "NL Industries Inc. Common Stock",
-    "lastsale": "$7.39",
-    "netchange": "-0.08",
-    "pctchange": "-1.071%",
-    "volume": "23188",
-    "marketCap": "360984754.00",
+    "lastsale": "$7.96",
+    "netchange": "0.57",
+    "pctchange": "7.713%",
+    "volume": "40256",
+    "marketCap": "388827963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24362,11 +24376,11 @@
   {
     "symbol": "NLOP",
     "name": "Net Lease Office Properties Common Shares of Beneficial Interest",
-    "lastsale": "$31.69",
-    "netchange": "-0.27",
-    "pctchange": "-0.845%",
-    "volume": "266385",
-    "marketCap": "468537094.00",
+    "lastsale": "$32.20",
+    "netchange": "0.51",
+    "pctchange": "1.609%",
+    "volume": "211030",
+    "marketCap": "476077451.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -24376,11 +24390,11 @@
   {
     "symbol": "NLY",
     "name": "Annaly Capital Management Inc. Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "0.16",
-    "pctchange": "0.835%",
-    "volume": "4639672",
-    "marketCap": "10829790219.00",
+    "lastsale": "$19.49",
+    "netchange": "0.17",
+    "pctchange": "0.88%",
+    "volume": "5203019",
+    "marketCap": "10925083405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24390,10 +24404,10 @@
   {
     "symbol": "NLY^F",
     "name": "Annaly Capital Management Inc 6.95% Series F",
-    "lastsale": "$25.67",
-    "netchange": "0.21",
-    "pctchange": "0.825%",
-    "volume": "154351",
+    "lastsale": "$25.77",
+    "netchange": "0.10",
+    "pctchange": "0.39%",
+    "volume": "68310",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24404,10 +24418,10 @@
   {
     "symbol": "NLY^G",
     "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.37",
-    "netchange": "0.03",
-    "pctchange": "0.118%",
-    "volume": "8125",
+    "lastsale": "$25.41",
+    "netchange": "0.04",
+    "pctchange": "0.158%",
+    "volume": "14676",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24418,10 +24432,10 @@
   {
     "symbol": "NLY^I",
     "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14671",
+    "lastsale": "$25.71",
+    "netchange": "0.16",
+    "pctchange": "0.626%",
+    "volume": "16427",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24432,10 +24446,10 @@
   {
     "symbol": "NMAI",
     "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.19",
-    "netchange": "0.06",
-    "pctchange": "0.495%",
-    "volume": "288808",
+    "lastsale": "$12.29",
+    "netchange": "0.10",
+    "pctchange": "0.82%",
+    "volume": "107296",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24446,11 +24460,11 @@
   {
     "symbol": "NMCO",
     "name": "Nuveen Municipal Credit Opportunities Fund Common Shares",
-    "lastsale": "$10.79",
+    "lastsale": "$10.83",
     "netchange": "0.04",
-    "pctchange": "0.372%",
-    "volume": "56773",
-    "marketCap": "590984204.00",
+    "pctchange": "0.371%",
+    "volume": "112656",
+    "marketCap": "593175063.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -24460,11 +24474,11 @@
   {
     "symbol": "NMG",
     "name": "Nouveau Monde Graphite Inc. Common Shares",
-    "lastsale": "$2.26",
-    "netchange": "0.10",
-    "pctchange": "4.63%",
-    "volume": "168523",
-    "marketCap": "344110287.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.885%",
+    "volume": "92019",
+    "marketCap": "341065063.00",
     "country": "",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -24474,10 +24488,10 @@
   {
     "symbol": "NMI",
     "name": "Nuveen Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$9.69",
-    "netchange": "0.04",
-    "pctchange": "0.415%",
-    "volume": "29788",
+    "lastsale": "$9.61",
+    "netchange": "-0.08",
+    "pctchange": "-0.826%",
+    "volume": "21401",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24488,11 +24502,11 @@
   {
     "symbol": "NMM",
     "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$42.48",
-    "netchange": "-1.07",
-    "pctchange": "-2.457%",
-    "volume": "233483",
-    "marketCap": "1282232802.00",
+    "lastsale": "$41.76",
+    "netchange": "-0.72",
+    "pctchange": "-1.695%",
+    "volume": "313682",
+    "marketCap": "1260500043.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -24502,11 +24516,11 @@
   {
     "symbol": "NMR",
     "name": "Nomura Holdings Inc ADR American Depositary Shares",
-    "lastsale": "$5.98",
-    "netchange": "0.10",
-    "pctchange": "1.701%",
-    "volume": "396617",
-    "marketCap": "17765115857.00",
+    "lastsale": "$6.12",
+    "netchange": "0.14",
+    "pctchange": "2.341%",
+    "volume": "388815",
+    "marketCap": "18181021579.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24516,10 +24530,10 @@
   {
     "symbol": "NMS",
     "name": "Nuveen Minnesota Quality Municipal Income Fund ",
-    "lastsale": "$12.2299",
-    "netchange": "0.0099",
-    "pctchange": "0.081%",
-    "volume": "9306",
+    "lastsale": "$12.2859",
+    "netchange": "0.056",
+    "pctchange": "0.458%",
+    "volume": "7916",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24530,10 +24544,10 @@
   {
     "symbol": "NMT",
     "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "0.04",
-    "pctchange": "0.352%",
-    "volume": "19560",
+    "lastsale": "$11.53",
+    "netchange": "0.13",
+    "pctchange": "1.14%",
+    "volume": "37813",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24544,10 +24558,10 @@
   {
     "symbol": "NMZ",
     "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share",
-    "lastsale": "$10.96",
-    "netchange": "0.03",
-    "pctchange": "0.274%",
-    "volume": "187836",
+    "lastsale": "$11.05",
+    "netchange": "0.09",
+    "pctchange": "0.821%",
+    "volume": "365833",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -24558,11 +24572,11 @@
   {
     "symbol": "NNI",
     "name": "Nelnet Inc. Common Stock",
-    "lastsale": "$108.74",
-    "netchange": "0.60",
-    "pctchange": "0.555%",
-    "volume": "36298",
-    "marketCap": "3945971691.00",
+    "lastsale": "$110.02",
+    "netchange": "1.28",
+    "pctchange": "1.177%",
+    "volume": "41182",
+    "marketCap": "3992420503.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance: Consumer Services",
@@ -24572,11 +24586,11 @@
   {
     "symbol": "NNN",
     "name": "NNN REIT Inc. Common Stock",
-    "lastsale": "$40.07",
-    "netchange": "0.13",
-    "pctchange": "0.325%",
-    "volume": "812684",
-    "marketCap": "7514174473.00",
+    "lastsale": "$40.57",
+    "netchange": "0.50",
+    "pctchange": "1.248%",
+    "volume": "778679",
+    "marketCap": "7607937569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24586,10 +24600,10 @@
   {
     "symbol": "NNY",
     "name": "Nuveen New York Municipal Value Fund Common Stock",
-    "lastsale": "$8.16",
-    "netchange": "0.04",
-    "pctchange": "0.493%",
-    "volume": "16656",
+    "lastsale": "$8.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.123%",
+    "volume": "31595",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24600,11 +24614,11 @@
   {
     "symbol": "NOA",
     "name": "North American Construction Group Ltd. Common Shares (no par)",
-    "lastsale": "$20.49",
-    "netchange": "-0.38",
-    "pctchange": "-1.821%",
-    "volume": "26067",
-    "marketCap": "570181008.00",
+    "lastsale": "$20.87",
+    "netchange": "0.38",
+    "pctchange": "1.855%",
+    "volume": "50882",
+    "marketCap": "580755375.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Oilfield Services/Equipment",
@@ -24614,11 +24628,11 @@
   {
     "symbol": "NOAH",
     "name": "Noah Holdings Limited American Depositary Shares",
-    "lastsale": "$10.95",
-    "netchange": "0.34",
-    "pctchange": "3.205%",
-    "volume": "74556",
-    "marketCap": "718395905.00",
+    "lastsale": "$11.10",
+    "netchange": "0.15",
+    "pctchange": "1.37%",
+    "volume": "58092",
+    "marketCap": "728236945.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -24628,11 +24642,11 @@
   {
     "symbol": "NOC",
     "name": "Northrop Grumman Corporation Common Stock",
-    "lastsale": "$482.38",
-    "netchange": "1.19",
-    "pctchange": "0.247%",
-    "volume": "1091520",
-    "marketCap": "70280519074.00",
+    "lastsale": "$504.45",
+    "netchange": "22.07",
+    "pctchange": "4.575%",
+    "volume": "1309969",
+    "marketCap": "73496015272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -24642,11 +24656,11 @@
   {
     "symbol": "NOG",
     "name": "Northern Oil and Gas Inc. Common Stock",
-    "lastsale": "$42.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.095%",
-    "volume": "1878572",
-    "marketCap": "4195651643.00",
+    "lastsale": "$40.47",
+    "netchange": "-1.56",
+    "pctchange": "-3.712%",
+    "volume": "1516692",
+    "marketCap": "4039924387.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24656,11 +24670,11 @@
   {
     "symbol": "NOK",
     "name": "Nokia Corporation Sponsored American Depositary Shares",
-    "lastsale": "$4.51",
-    "netchange": "0.07",
-    "pctchange": "1.577%",
-    "volume": "17199467",
-    "marketCap": "25316869919.00",
+    "lastsale": "$4.61",
+    "netchange": "0.10",
+    "pctchange": "2.217%",
+    "volume": "18109477",
+    "marketCap": "25878219584.00",
     "country": "Finland",
     "ipoyear": "1994",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -24670,10 +24684,10 @@
   {
     "symbol": "NOM",
     "name": "Nuveen Missouri Quality Municipal Income Fund ",
-    "lastsale": "$11.2844",
-    "netchange": "0.1205",
-    "pctchange": "1.079%",
-    "volume": "3915",
+    "lastsale": "$11.62",
+    "netchange": "0.3356",
+    "pctchange": "2.974%",
+    "volume": "6278",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24684,11 +24698,11 @@
   {
     "symbol": "NOMD",
     "name": "Nomad Foods Limited Ordinary Shares",
-    "lastsale": "$16.97",
-    "netchange": "0.08",
-    "pctchange": "0.474%",
-    "volume": "522244",
-    "marketCap": "2768946264.00",
+    "lastsale": "$16.87",
+    "netchange": "-0.10",
+    "pctchange": "-0.589%",
+    "volume": "386429",
+    "marketCap": "2752629551.00",
     "country": "United Kingdom",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -24698,11 +24712,11 @@
   {
     "symbol": "NOTE",
     "name": "FiscalNote Holdings Inc. Class A common stock",
-    "lastsale": "$1.27",
-    "netchange": "0.03",
-    "pctchange": "2.419%",
-    "volume": "2496717",
-    "marketCap": "179344549.00",
+    "lastsale": "$1.37",
+    "netchange": "0.10",
+    "pctchange": "7.874%",
+    "volume": "10016637",
+    "marketCap": "193466167.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -24712,11 +24726,11 @@
   {
     "symbol": "NOV",
     "name": "NOV Inc. Common Stock",
-    "lastsale": "$15.62",
-    "netchange": "0.50",
-    "pctchange": "3.307%",
-    "volume": "5315402",
-    "marketCap": "6077494579.00",
+    "lastsale": "$15.52",
+    "netchange": "-0.10",
+    "pctchange": "-0.64%",
+    "volume": "4856394",
+    "marketCap": "6038586163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24726,11 +24740,11 @@
   {
     "symbol": "NOVA",
     "name": "Sunnova Energy International Inc. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "-0.13",
-    "pctchange": "-3.976%",
-    "volume": "7103965",
-    "marketCap": "392351334.00",
+    "lastsale": "$3.07",
+    "netchange": "-0.07",
+    "pctchange": "-2.229%",
+    "volume": "8471221",
+    "marketCap": "383604648.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -24740,11 +24754,11 @@
   {
     "symbol": "NOW",
     "name": "ServiceNow Inc. Common Stock",
-    "lastsale": "$1071.48",
-    "netchange": "14.32",
-    "pctchange": "1.355%",
-    "volume": "1079568",
-    "marketCap": "220724880000.00",
+    "lastsale": "$1096.85",
+    "netchange": "25.37",
+    "pctchange": "2.368%",
+    "volume": "1437733",
+    "marketCap": "225951100000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -24754,10 +24768,10 @@
   {
     "symbol": "NPCT",
     "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.53",
-    "netchange": "0.04",
-    "pctchange": "0.381%",
-    "volume": "300690",
+    "lastsale": "$10.64",
+    "netchange": "0.11",
+    "pctchange": "1.045%",
+    "volume": "207425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24768,10 +24782,10 @@
   {
     "symbol": "NPFD",
     "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares",
-    "lastsale": "$18.70",
-    "netchange": "0.09",
-    "pctchange": "0.484%",
-    "volume": "106073",
+    "lastsale": "$18.80",
+    "netchange": "0.10",
+    "pctchange": "0.535%",
+    "volume": "76575",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24782,11 +24796,11 @@
   {
     "symbol": "NPK",
     "name": "National Presto Industries Inc. Common Stock",
-    "lastsale": "$97.47",
-    "netchange": "0.59",
-    "pctchange": "0.609%",
-    "volume": "30292",
-    "marketCap": "692071504.00",
+    "lastsale": "$99.21",
+    "netchange": "1.74",
+    "pctchange": "1.785%",
+    "volume": "29591",
+    "marketCap": "704426120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -24796,11 +24810,11 @@
   {
     "symbol": "NPKI",
     "name": "NPK International Inc. Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "0.09",
-    "pctchange": "1.184%",
-    "volume": "372668",
-    "marketCap": "665164222.00",
+    "lastsale": "$7.73",
+    "netchange": "0.04",
+    "pctchange": "0.52%",
+    "volume": "466850",
+    "marketCap": "668624114.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24810,11 +24824,11 @@
   {
     "symbol": "NPO",
     "name": "Enpro Inc. Common Stock",
-    "lastsale": "$173.40",
-    "netchange": "2.17",
-    "pctchange": "1.267%",
-    "volume": "61396",
-    "marketCap": "3670719859.00",
+    "lastsale": "$176.35",
+    "netchange": "2.95",
+    "pctchange": "1.701%",
+    "volume": "56664",
+    "marketCap": "3733168669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24824,10 +24838,10 @@
   {
     "symbol": "NPV",
     "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "0.11",
-    "pctchange": "0.876%",
-    "volume": "26112",
+    "lastsale": "$12.63",
+    "netchange": "-0.04",
+    "pctchange": "-0.316%",
+    "volume": "17939",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24838,11 +24852,11 @@
   {
     "symbol": "NPWR",
     "name": "NET Power Inc. Class A Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "0.16",
-    "pctchange": "1.751%",
-    "volume": "357287",
-    "marketCap": "2003399481.00",
+    "lastsale": "$9.65",
+    "netchange": "0.35",
+    "pctchange": "3.763%",
+    "volume": "611638",
+    "marketCap": "2078796235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -24852,10 +24866,10 @@
   {
     "symbol": "NQP",
     "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "0.08",
-    "pctchange": "0.713%",
-    "volume": "79570",
+    "lastsale": "$11.36",
+    "netchange": "0.06",
+    "pctchange": "0.531%",
+    "volume": "85252",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -24866,11 +24880,11 @@
   {
     "symbol": "NRDY",
     "name": "Nerdy Inc. Class A Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.599%",
-    "volume": "2975896",
-    "marketCap": "299426924.00",
+    "lastsale": "$1.67",
+    "netchange": "0.01",
+    "pctchange": "0.602%",
+    "volume": "775557",
+    "marketCap": "301230701.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -24880,11 +24894,11 @@
   {
     "symbol": "NREF",
     "name": "NexPoint Real Estate Finance Inc. Common Stock",
-    "lastsale": "$15.67",
-    "netchange": "0.23",
-    "pctchange": "1.49%",
-    "volume": "29344",
-    "marketCap": "273615891.00",
+    "lastsale": "$14.95",
+    "netchange": "-0.72",
+    "pctchange": "-4.595%",
+    "volume": "92635",
+    "marketCap": "261043879.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -24894,10 +24908,10 @@
   {
     "symbol": "NREF^A",
     "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.115",
-    "netchange": "0.065",
-    "pctchange": "0.282%",
-    "volume": "1554",
+    "lastsale": "$23.145",
+    "netchange": "0.03",
+    "pctchange": "0.13%",
+    "volume": "2116",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24908,11 +24922,11 @@
   {
     "symbol": "NRG",
     "name": "NRG Energy Inc. Common Stock",
-    "lastsale": "$104.51",
-    "netchange": "-1.49",
-    "pctchange": "-1.406%",
-    "volume": "2650197",
-    "marketCap": "21170211642.00",
+    "lastsale": "$111.55",
+    "netchange": "7.04",
+    "pctchange": "6.736%",
+    "volume": "5336783",
+    "marketCap": "22596278908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -24922,11 +24936,11 @@
   {
     "symbol": "NRGV",
     "name": "Energy Vault Holdings Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.12",
-    "pctchange": "6.283%",
-    "volume": "863742",
-    "marketCap": "308802845.00",
+    "lastsale": "$2.06",
+    "netchange": "0.03",
+    "pctchange": "1.478%",
+    "volume": "995133",
+    "marketCap": "313366434.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -24936,10 +24950,10 @@
   {
     "symbol": "NRK",
     "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ",
-    "lastsale": "$10.51",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "189516",
+    "lastsale": "$10.56",
+    "netchange": "0.05",
+    "pctchange": "0.476%",
+    "volume": "199056",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24950,11 +24964,11 @@
   {
     "symbol": "NRP",
     "name": "Natural Resource Partners LP Limited Partnership",
-    "lastsale": "$107.22",
-    "netchange": "-0.35",
-    "pctchange": "-0.325%",
-    "volume": "16061",
-    "marketCap": "1399126968.00",
+    "lastsale": "$106.56",
+    "netchange": "-0.66",
+    "pctchange": "-0.616%",
+    "volume": "23791",
+    "marketCap": "1390514547.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Coal Mining",
@@ -24964,11 +24978,11 @@
   {
     "symbol": "NRT",
     "name": "North European Oil Royality Trust Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.08",
-    "pctchange": "-1.581%",
-    "volume": "42400",
-    "marketCap": "45769138.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.24",
+    "pctchange": "-4.819%",
+    "volume": "74285",
+    "marketCap": "43563397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -24978,10 +24992,10 @@
   {
     "symbol": "NRUC",
     "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)",
-    "lastsale": "$23.7117",
-    "netchange": "0.1117",
-    "pctchange": "0.473%",
-    "volume": "20565",
+    "lastsale": "$23.86",
+    "netchange": "0.1483",
+    "pctchange": "0.625%",
+    "volume": "22907",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -24992,11 +25006,11 @@
   {
     "symbol": "NSA",
     "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest",
-    "lastsale": "$36.61",
-    "netchange": "-0.27",
-    "pctchange": "-0.732%",
-    "volume": "381552",
-    "marketCap": "2791305800.00",
+    "lastsale": "$36.89",
+    "netchange": "0.28",
+    "pctchange": "0.765%",
+    "volume": "451150",
+    "marketCap": "2812654219.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25006,10 +25020,10 @@
   {
     "symbol": "NSA^A",
     "name": "National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)",
-    "lastsale": "$22.40",
-    "netchange": "0.10",
-    "pctchange": "0.448%",
-    "volume": "14729",
+    "lastsale": "$22.58",
+    "netchange": "0.18",
+    "pctchange": "0.804%",
+    "volume": "8196",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25021,9 +25035,9 @@
     "symbol": "NSA^B",
     "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest",
     "lastsale": "$21.1704",
-    "netchange": "-0.0396",
-    "pctchange": "-0.187%",
-    "volume": "2551",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25034,11 +25048,11 @@
   {
     "symbol": "NSC",
     "name": "Norfolk Southern Corporation Common Stock",
-    "lastsale": "$245.34",
-    "netchange": "-1.77",
-    "pctchange": "-0.716%",
-    "volume": "1024019",
-    "marketCap": "55505638675.00",
+    "lastsale": "$251.85",
+    "netchange": "6.51",
+    "pctchange": "2.653%",
+    "volume": "1513361",
+    "marketCap": "56978458875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -25048,11 +25062,11 @@
   {
     "symbol": "NSP",
     "name": "Insperity Inc. Common Stock",
-    "lastsale": "$76.83",
-    "netchange": "-1.93",
-    "pctchange": "-2.45%",
-    "volume": "420131",
-    "marketCap": "2872150411.00",
+    "lastsale": "$80.49",
+    "netchange": "3.66",
+    "pctchange": "4.764%",
+    "volume": "391903",
+    "marketCap": "3008972883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -25062,11 +25076,11 @@
   {
     "symbol": "NTB",
     "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares",
-    "lastsale": "$37.02",
-    "netchange": "0.17",
-    "pctchange": "0.461%",
-    "volume": "155715",
-    "marketCap": "1759525246.00",
+    "lastsale": "$36.96",
+    "netchange": "-0.06",
+    "pctchange": "-0.162%",
+    "volume": "141853",
+    "marketCap": "1756673503.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -25076,13 +25090,13 @@
   {
     "symbol": "NTR",
     "name": "Nutrien Ltd. Common Shares",
-    "lastsale": "$51.62",
-    "netchange": "0.12",
-    "pctchange": "0.233%",
-    "volume": "1444043",
-    "marketCap": "25539364393.00",
+    "lastsale": "$51.29",
+    "netchange": "-0.33",
+    "pctchange": "-0.639%",
+    "volume": "2471195",
+    "marketCap": "25376094531.00",
     "country": "Canada",
-    "ipoyear": "2004",
+    "ipoyear": "2018",
     "industry": "Agricultural Chemicals",
     "sector": "Industrials",
     "url": "/market-activity/stocks/ntr"
@@ -25090,11 +25104,11 @@
   {
     "symbol": "NTST",
     "name": "NetSTREIT Corp. Common Stock",
-    "lastsale": "$14.57",
-    "netchange": "0.10",
-    "pctchange": "0.691%",
-    "volume": "1073041",
-    "marketCap": "1188677671.00",
+    "lastsale": "$14.75",
+    "netchange": "0.18",
+    "pctchange": "1.235%",
+    "volume": "761502",
+    "marketCap": "1203362776.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25104,11 +25118,11 @@
   {
     "symbol": "NTZ",
     "name": "Natuzzi S.p.A.",
-    "lastsale": "$4.91",
-    "netchange": "0.28",
-    "pctchange": "6.048%",
-    "volume": "36497",
-    "marketCap": "54081730.00",
+    "lastsale": "$4.95",
+    "netchange": "0.04",
+    "pctchange": "0.815%",
+    "volume": "49891",
+    "marketCap": "54522315.00",
     "country": "Italy",
     "ipoyear": "1993",
     "industry": "Home Furnishings",
@@ -25118,11 +25132,11 @@
   {
     "symbol": "NU",
     "name": "Nu Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$11.53",
-    "netchange": "0.25",
-    "pctchange": "2.216%",
-    "volume": "25183526",
-    "marketCap": "54951255386.00",
+    "lastsale": "$11.48",
+    "netchange": "-0.05",
+    "pctchange": "-0.434%",
+    "volume": "37645137",
+    "marketCap": "54712958528.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -25132,11 +25146,11 @@
   {
     "symbol": "NUE",
     "name": "Nucor Corporation Common Stock",
-    "lastsale": "$124.53",
-    "netchange": "1.17",
-    "pctchange": "0.948%",
-    "volume": "1842891",
-    "marketCap": "29241252429.00",
+    "lastsale": "$125.07",
+    "netchange": "0.54",
+    "pctchange": "0.434%",
+    "volume": "2217382",
+    "marketCap": "29368051404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -25146,11 +25160,11 @@
   {
     "symbol": "NUS",
     "name": "Nu Skin Enterprises Inc. Common Stock",
-    "lastsale": "$7.01",
-    "netchange": "0.08",
-    "pctchange": "1.154%",
-    "volume": "405304",
-    "marketCap": "348474250.00",
+    "lastsale": "$7.32",
+    "netchange": "0.31",
+    "pctchange": "4.422%",
+    "volume": "636975",
+    "marketCap": "363884666.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Pharmaceuticals",
@@ -25160,10 +25174,10 @@
   {
     "symbol": "NUV",
     "name": "Nuveen Municipal Value Fund Inc. Common Stock",
-    "lastsale": "$8.69",
-    "netchange": "0.04",
-    "pctchange": "0.462%",
-    "volume": "339872",
+    "lastsale": "$8.71",
+    "netchange": "0.02",
+    "pctchange": "0.23%",
+    "volume": "441984",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -25174,11 +25188,11 @@
   {
     "symbol": "NUVB",
     "name": "Nuvation Bio Inc. Class A Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.03",
-    "pctchange": "-1.181%",
-    "volume": "2379977",
-    "marketCap": "844781978.00",
+    "lastsale": "$2.58",
+    "netchange": "0.07",
+    "pctchange": "2.789%",
+    "volume": "2069992",
+    "marketCap": "868341635.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25188,10 +25202,10 @@
   {
     "symbol": "NUW",
     "name": "Nuveen AMT-Free Municipal Value Fund",
-    "lastsale": "$13.69",
-    "netchange": "-0.01",
-    "pctchange": "-0.073%",
-    "volume": "27793",
+    "lastsale": "$13.74",
+    "netchange": "0.05",
+    "pctchange": "0.365%",
+    "volume": "32726",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -25202,10 +25216,10 @@
   {
     "symbol": "NVG",
     "name": "Nuveen AMT-Free Municipal Credit Income Fund ",
-    "lastsale": "$12.35",
-    "netchange": "0.07",
-    "pctchange": "0.57%",
-    "volume": "451955",
+    "lastsale": "$12.52",
+    "netchange": "0.17",
+    "pctchange": "1.377%",
+    "volume": "535568",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25216,11 +25230,11 @@
   {
     "symbol": "NVGS",
     "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)",
-    "lastsale": "$16.68",
+    "lastsale": "$16.70",
     "netchange": "0.02",
     "pctchange": "0.12%",
-    "volume": "111394",
-    "marketCap": "1221119214.00",
+    "volume": "178298",
+    "marketCap": "1222583386.00",
     "country": "Isle of Man",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -25230,11 +25244,11 @@
   {
     "symbol": "NVO",
     "name": "Novo Nordisk A/S Common Stock",
-    "lastsale": "$78.69",
-    "netchange": "-4.38",
-    "pctchange": "-5.273%",
-    "volume": "21244252",
-    "marketCap": "351132823066.00",
+    "lastsale": "$81.03",
+    "netchange": "2.34",
+    "pctchange": "2.974%",
+    "volume": "8087108",
+    "marketCap": "361574439612.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25244,11 +25258,11 @@
   {
     "symbol": "NVR",
     "name": "NVR Inc. Common Stock",
-    "lastsale": "$8362.860000000001",
-    "netchange": "7.05",
-    "pctchange": "0.084%",
-    "volume": "56741",
-    "marketCap": "25622766045.00",
+    "lastsale": "$8347.049999999999",
+    "netchange": "-15.81",
+    "pctchange": "-0.189%",
+    "volume": "28429",
+    "marketCap": "25574326166.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Homebuilding",
@@ -25258,11 +25272,11 @@
   {
     "symbol": "NVRI",
     "name": "Enviri Corporation Common Stock",
-    "lastsale": "$8.62",
-    "netchange": "-0.03",
-    "pctchange": "-0.347%",
-    "volume": "612868",
-    "marketCap": "690765036.00",
+    "lastsale": "$9.44",
+    "netchange": "0.82",
+    "pctchange": "9.513%",
+    "volume": "1173831",
+    "marketCap": "756475863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -25272,11 +25286,11 @@
   {
     "symbol": "NVRO",
     "name": "Nevro Corp. Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "0.07",
-    "pctchange": "1.556%",
-    "volume": "388855",
-    "marketCap": "171245313.00",
+    "lastsale": "$4.68",
+    "netchange": "0.11",
+    "pctchange": "2.407%",
+    "volume": "343777",
+    "marketCap": "175367191.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25286,11 +25300,11 @@
   {
     "symbol": "NVS",
     "name": "Novartis AG Common Stock",
-    "lastsale": "$97.53",
-    "netchange": "-0.33",
-    "pctchange": "-0.337%",
-    "volume": "1483617",
-    "marketCap": "199354634655.00",
+    "lastsale": "$99.73",
+    "netchange": "2.20",
+    "pctchange": "2.256%",
+    "volume": "1909791",
+    "marketCap": "203851509424.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25300,11 +25314,11 @@
   {
     "symbol": "NVST",
     "name": "Envista Holdings Corporation Common Stock",
-    "lastsale": "$19.83",
-    "netchange": "0.64",
-    "pctchange": "3.335%",
-    "volume": "1385766",
-    "marketCap": "3412679861.00",
+    "lastsale": "$20.55",
+    "netchange": "0.72",
+    "pctchange": "3.631%",
+    "volume": "2507398",
+    "marketCap": "3536589569.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -25314,11 +25328,11 @@
   {
     "symbol": "NVT",
     "name": "nVent Electric plc Ordinary Shares ",
-    "lastsale": "$72.32",
-    "netchange": "0.91",
-    "pctchange": "1.274%",
-    "volume": "1307251",
-    "marketCap": "11919476920.00",
+    "lastsale": "$74.88",
+    "netchange": "2.56",
+    "pctchange": "3.54%",
+    "volume": "1446333",
+    "marketCap": "12341405307.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -25328,11 +25342,11 @@
   {
     "symbol": "NWG",
     "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)",
-    "lastsale": "$10.21",
-    "netchange": "0.08",
-    "pctchange": "0.79%",
-    "volume": "3090749",
-    "marketCap": "41117790025.00",
+    "lastsale": "$10.47",
+    "netchange": "0.26",
+    "pctchange": "2.547%",
+    "volume": "2352476",
+    "marketCap": "42164864012.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Commercial Banks",
@@ -25342,11 +25356,11 @@
   {
     "symbol": "NWN",
     "name": "Northwest Natural Holding Company Common Stock",
-    "lastsale": "$40.41",
-    "netchange": "0.26",
-    "pctchange": "0.648%",
-    "volume": "266929",
-    "marketCap": "1621736060.00",
+    "lastsale": "$41.22",
+    "netchange": "0.81",
+    "pctchange": "2.004%",
+    "volume": "207046",
+    "marketCap": "1654243019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -25356,11 +25370,11 @@
   {
     "symbol": "NX",
     "name": "Quanex Building Products Corporation Common Stock",
-    "lastsale": "$24.18",
-    "netchange": "0.38",
-    "pctchange": "1.597%",
-    "volume": "339310",
-    "marketCap": "1142779927.00",
+    "lastsale": "$24.15",
+    "netchange": "-0.03",
+    "pctchange": "-0.124%",
+    "volume": "305019",
+    "marketCap": "1141362086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25370,11 +25384,11 @@
   {
     "symbol": "NXC",
     "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$13.03",
-    "netchange": "0.06",
-    "pctchange": "0.463%",
-    "volume": "11355",
-    "marketCap": "82882305.00",
+    "lastsale": "$13.025",
+    "netchange": "-0.005",
+    "pctchange": "-0.038%",
+    "volume": "20864",
+    "marketCap": "82850501.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -25384,11 +25398,11 @@
   {
     "symbol": "NXDT",
     "name": "NexPoint Diversified Real Estate Trust Common Stock",
-    "lastsale": "$5.53",
-    "netchange": "-0.05",
-    "pctchange": "-0.896%",
-    "volume": "96660",
-    "marketCap": "231844597.00",
+    "lastsale": "$5.68",
+    "netchange": "0.15",
+    "pctchange": "2.712%",
+    "volume": "235656",
+    "marketCap": "238133330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25398,10 +25412,10 @@
   {
     "symbol": "NXDT^A",
     "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)",
-    "lastsale": "$15.6245",
-    "netchange": "0.3045",
-    "pctchange": "1.988%",
-    "volume": "1947",
+    "lastsale": "$15.665",
+    "netchange": "0.0405",
+    "pctchange": "0.259%",
+    "volume": "2578",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25412,11 +25426,11 @@
   {
     "symbol": "NXE",
     "name": "Nexgen Energy Ltd. Common Shares",
-    "lastsale": "$6.87",
-    "netchange": "0.15",
-    "pctchange": "2.232%",
-    "volume": "8539548",
-    "marketCap": "3879458751.00",
+    "lastsale": "$7.20",
+    "netchange": "0.33",
+    "pctchange": "4.803%",
+    "volume": "8950287",
+    "marketCap": "4065808298.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Other Metals and Minerals",
@@ -25426,11 +25440,11 @@
   {
     "symbol": "NXG",
     "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$50.01",
-    "netchange": "-0.58",
-    "pctchange": "-1.146%",
-    "volume": "28712",
-    "marketCap": "130111717.00",
+    "lastsale": "$50.35",
+    "netchange": "0.34",
+    "pctchange": "0.68%",
+    "volume": "48239",
+    "marketCap": "130996300.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "",
@@ -25440,10 +25454,10 @@
   {
     "symbol": "NXJ",
     "name": "Nuveen New Jersey Qualified Municipal Fund ",
-    "lastsale": "$12.13",
-    "netchange": "0.02",
-    "pctchange": "0.165%",
-    "volume": "126307",
+    "lastsale": "$12.24",
+    "netchange": "0.11",
+    "pctchange": "0.907%",
+    "volume": "78707",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -25454,11 +25468,11 @@
   {
     "symbol": "NXN",
     "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$11.6627",
-    "netchange": "0.0627",
-    "pctchange": "0.541%",
-    "volume": "2611",
-    "marketCap": "45774873.00",
+    "lastsale": "$11.655",
+    "netchange": "-0.0077",
+    "pctchange": "-0.066%",
+    "volume": "17031",
+    "marketCap": "45744651.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25468,11 +25482,11 @@
   {
     "symbol": "NXP",
     "name": "Nuveen Select Tax Free Income Portfolio Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "0.02",
-    "pctchange": "0.135%",
-    "volume": "139506",
-    "marketCap": "695434819.00",
+    "lastsale": "$14.85",
+    "netchange": "-0.01",
+    "pctchange": "-0.067%",
+    "volume": "86391",
+    "marketCap": "694966828.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25482,11 +25496,11 @@
   {
     "symbol": "NXRT",
     "name": "NexPoint Residential Trust Inc. Common Stock",
-    "lastsale": "$39.25",
-    "netchange": "-0.36",
-    "pctchange": "-0.909%",
-    "volume": "94350",
-    "marketCap": "997088827.00",
+    "lastsale": "$39.54",
+    "netchange": "0.29",
+    "pctchange": "0.739%",
+    "volume": "79336",
+    "marketCap": "1004455853.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25496,11 +25510,11 @@
   {
     "symbol": "NYC",
     "name": "American Strategic Investment Co. Class A Common Stock",
-    "lastsale": "$8.8037",
-    "netchange": "0.0037",
-    "pctchange": "0.042%",
-    "volume": "3353",
-    "marketCap": "23452881.00",
+    "lastsale": "$9.19",
+    "netchange": "0.3863",
+    "pctchange": "4.388%",
+    "volume": "5022",
+    "marketCap": "24481976.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25510,11 +25524,11 @@
   {
     "symbol": "NYT",
     "name": "New York Times Company (The) Common Stock",
-    "lastsale": "$51.86",
-    "netchange": "-0.06",
-    "pctchange": "-0.116%",
-    "volume": "917093",
-    "marketCap": "8502677570.00",
+    "lastsale": "$52.58",
+    "netchange": "0.72",
+    "pctchange": "1.388%",
+    "volume": "1650781",
+    "marketCap": "8620724771.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -25524,10 +25538,10 @@
   {
     "symbol": "NZF",
     "name": "Nuveen Municipal Credit Income Fund ",
-    "lastsale": "$12.26",
-    "netchange": "0.03",
-    "pctchange": "0.245%",
-    "volume": "375347",
+    "lastsale": "$12.38",
+    "netchange": "0.12",
+    "pctchange": "0.979%",
+    "volume": "526449",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25538,11 +25552,11 @@
   {
     "symbol": "O",
     "name": "Realty Income Corporation Common Stock",
-    "lastsale": "$54.62",
-    "netchange": "0.04",
-    "pctchange": "0.073%",
-    "volume": "5341677",
-    "marketCap": "47804027551.00",
+    "lastsale": "$55.26",
+    "netchange": "0.64",
+    "pctchange": "1.172%",
+    "volume": "5728514",
+    "marketCap": "48364162623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25552,10 +25566,10 @@
   {
     "symbol": "OAK^A",
     "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
-    "lastsale": "$22.70",
-    "netchange": "-0.0255",
-    "pctchange": "-0.112%",
-    "volume": "2726",
+    "lastsale": "$22.84",
+    "netchange": "0.14",
+    "pctchange": "0.617%",
+    "volume": "10097",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25566,10 +25580,10 @@
   {
     "symbol": "OAK^B",
     "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units",
-    "lastsale": "$21.91",
-    "netchange": "0.12",
-    "pctchange": "0.551%",
-    "volume": "5675",
+    "lastsale": "$22.19",
+    "netchange": "0.28",
+    "pctchange": "1.278%",
+    "volume": "10134",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25580,11 +25594,11 @@
   {
     "symbol": "OBDC",
     "name": "Blue Owl Capital Corporation Common Stock",
-    "lastsale": "$14.84",
-    "netchange": "-0.06",
-    "pctchange": "-0.403%",
-    "volume": "2832146",
-    "marketCap": "5790824791.00",
+    "lastsale": "$14.92",
+    "netchange": "0.08",
+    "pctchange": "0.539%",
+    "volume": "3614619",
+    "marketCap": "5822042176.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Diversified Financial Services",
@@ -25594,11 +25608,11 @@
   {
     "symbol": "OBK",
     "name": "Origin Bancorp Inc. Common Stock",
-    "lastsale": "$35.13",
-    "netchange": "0.40",
-    "pctchange": "1.152%",
-    "volume": "119187",
-    "marketCap": "1094957625.00",
+    "lastsale": "$35.69",
+    "netchange": "0.56",
+    "pctchange": "1.594%",
+    "volume": "167850",
+    "marketCap": "1112412116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25608,11 +25622,11 @@
   {
     "symbol": "OC",
     "name": "Owens Corning Inc Common Stock New",
-    "lastsale": "$182.68",
-    "netchange": "3.40",
-    "pctchange": "1.896%",
-    "volume": "593722",
-    "marketCap": "15671079760.00",
+    "lastsale": "$187.27",
+    "netchange": "4.59",
+    "pctchange": "2.513%",
+    "volume": "700083",
+    "marketCap": "16064829794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25623,9 +25637,9 @@
     "symbol": "OCFT",
     "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares",
     "lastsale": "$2.86",
-    "netchange": "0.1252",
-    "pctchange": "4.578%",
-    "volume": "34475",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13165",
     "marketCap": "111538155.00",
     "country": "China",
     "ipoyear": "2019",
@@ -25636,11 +25650,11 @@
   {
     "symbol": "ODC",
     "name": "Oil-Dri Corporation Of America Common Stock",
-    "lastsale": "$42.61",
-    "netchange": "-0.52",
-    "pctchange": "-1.206%",
-    "volume": "28870",
-    "marketCap": "310936717.00",
+    "lastsale": "$43.71",
+    "netchange": "1.10",
+    "pctchange": "2.582%",
+    "volume": "51984",
+    "marketCap": "318963715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -25650,11 +25664,11 @@
   {
     "symbol": "ODV",
     "name": "Osisko Development Corp. Common Shares",
-    "lastsale": "$1.58",
-    "netchange": "-0.04",
-    "pctchange": "-2.469%",
-    "volume": "165269",
-    "marketCap": "215796768.00",
+    "lastsale": "$1.63",
+    "netchange": "0.05",
+    "pctchange": "3.165%",
+    "volume": "225687",
+    "marketCap": "222625780.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -25664,11 +25678,11 @@
   {
     "symbol": "OEC",
     "name": "Orion S.A. Common Shares",
-    "lastsale": "$14.50",
-    "netchange": "-0.25",
-    "pctchange": "-1.695%",
-    "volume": "553340",
-    "marketCap": "836943176.00",
+    "lastsale": "$15.22",
+    "netchange": "0.72",
+    "pctchange": "4.966%",
+    "volume": "421872",
+    "marketCap": "878501733.00",
     "country": "Luxembourg",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -25678,11 +25692,11 @@
   {
     "symbol": "OFG",
     "name": "OFG Bancorp Common Stock",
-    "lastsale": "$44.24",
-    "netchange": "0.94",
-    "pctchange": "2.171%",
-    "volume": "364490",
-    "marketCap": "2030525883.00",
+    "lastsale": "$44.74",
+    "netchange": "0.50",
+    "pctchange": "1.13%",
+    "volume": "293239",
+    "marketCap": "2053474865.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25692,11 +25706,11 @@
   {
     "symbol": "OGE",
     "name": "OGE Energy Corp Common Stock",
-    "lastsale": "$42.57",
-    "netchange": "0.20",
-    "pctchange": "0.472%",
-    "volume": "751004",
-    "marketCap": "8554351209.00",
+    "lastsale": "$43.36",
+    "netchange": "0.79",
+    "pctchange": "1.856%",
+    "volume": "900565",
+    "marketCap": "8713100033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25706,11 +25720,11 @@
   {
     "symbol": "OGN",
     "name": "Organon & Co. Common Stock ",
-    "lastsale": "$15.74",
-    "netchange": "-0.44",
-    "pctchange": "-2.719%",
-    "volume": "2944119",
-    "marketCap": "4053661893.00",
+    "lastsale": "$15.88",
+    "netchange": "0.14",
+    "pctchange": "0.889%",
+    "volume": "2785973",
+    "marketCap": "4089717335.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25720,11 +25734,11 @@
   {
     "symbol": "OGS",
     "name": "ONE Gas Inc. Common Stock",
-    "lastsale": "$72.75",
-    "netchange": "0.16",
-    "pctchange": "0.22%",
-    "volume": "487336",
-    "marketCap": "4121669874.00",
+    "lastsale": "$72.16",
+    "netchange": "-0.59",
+    "pctchange": "-0.811%",
+    "volume": "394640",
+    "marketCap": "4088243273.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil/Gas Transmission",
@@ -25734,11 +25748,11 @@
   {
     "symbol": "OHI",
     "name": "Omega Healthcare Investors Inc. Common Stock",
-    "lastsale": "$37.36",
-    "netchange": "-0.48",
-    "pctchange": "-1.268%",
-    "volume": "2064747",
-    "marketCap": "10085268413.00",
+    "lastsale": "$37.68",
+    "netchange": "0.32",
+    "pctchange": "0.857%",
+    "volume": "3015187",
+    "marketCap": "10171651869.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -25748,11 +25762,11 @@
   {
     "symbol": "OI",
     "name": "O-I Glass Inc. Common Stock",
-    "lastsale": "$10.42",
-    "netchange": "0.08",
-    "pctchange": "0.774%",
-    "volume": "736181",
-    "marketCap": "1611419531.00",
+    "lastsale": "$10.73",
+    "netchange": "0.31",
+    "pctchange": "2.975%",
+    "volume": "901435",
+    "marketCap": "1659360035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -25762,11 +25776,11 @@
   {
     "symbol": "OIA",
     "name": "Invesco Municipal Income Opportunities Trust Common Stock",
-    "lastsale": "$6.03",
-    "netchange": "0.015",
-    "pctchange": "0.249%",
-    "volume": "53770",
-    "marketCap": "287061702.00",
+    "lastsale": "$6.08",
+    "netchange": "0.05",
+    "pctchange": "0.829%",
+    "volume": "155453",
+    "marketCap": "289441981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -25776,11 +25790,11 @@
   {
     "symbol": "OII",
     "name": "Oceaneering International Inc. Common Stock",
-    "lastsale": "$26.68",
-    "netchange": "0.50",
-    "pctchange": "1.91%",
-    "volume": "544367",
-    "marketCap": "2696280667.00",
+    "lastsale": "$27.10",
+    "netchange": "0.42",
+    "pctchange": "1.574%",
+    "volume": "754618",
+    "marketCap": "2738725865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -25790,11 +25804,11 @@
   {
     "symbol": "OIS",
     "name": "Oil States International Inc. Common Stock",
-    "lastsale": "$5.74",
-    "netchange": "0.02",
-    "pctchange": "0.35%",
-    "volume": "436581",
-    "marketCap": "362257306.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.03",
+    "pctchange": "-0.523%",
+    "volume": "451352",
+    "marketCap": "360363976.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Metal Fabrications",
@@ -25804,11 +25818,11 @@
   {
     "symbol": "OKE",
     "name": "ONEOK Inc. Common Stock",
-    "lastsale": "$108.96",
-    "netchange": "0.30",
-    "pctchange": "0.276%",
-    "volume": "3093021",
-    "marketCap": "63652709451.00",
+    "lastsale": "$109.85",
+    "netchange": "0.89",
+    "pctchange": "0.817%",
+    "volume": "3287218",
+    "marketCap": "64172633381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25818,11 +25832,11 @@
   {
     "symbol": "OKLO",
     "name": "Oklo Inc. Class A common stock",
-    "lastsale": "$26.05",
-    "netchange": "1.82",
-    "pctchange": "7.511%",
-    "volume": "12782845",
-    "marketCap": "3180607834.00",
+    "lastsale": "$31.25",
+    "netchange": "5.20",
+    "pctchange": "19.962%",
+    "volume": "22172557",
+    "marketCap": "3815508438.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -25832,11 +25846,11 @@
   {
     "symbol": "OLN",
     "name": "Olin Corporation Common Stock",
-    "lastsale": "$33.77",
-    "netchange": "0.29",
-    "pctchange": "0.866%",
-    "volume": "936830",
-    "marketCap": "3937463771.00",
+    "lastsale": "$34.41",
+    "netchange": "0.64",
+    "pctchange": "1.895%",
+    "volume": "1236861",
+    "marketCap": "4012085531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25846,11 +25860,11 @@
   {
     "symbol": "OLO",
     "name": "Olo Inc. Class A Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "0.20",
-    "pctchange": "2.653%",
-    "volume": "1262627",
-    "marketCap": "1266803702.00",
+    "lastsale": "$7.84",
+    "netchange": "0.10",
+    "pctchange": "1.292%",
+    "volume": "2274318",
+    "marketCap": "1283170675.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25860,11 +25874,11 @@
   {
     "symbol": "OLP",
     "name": "One Liberty Properties Inc. Common Stock",
-    "lastsale": "$25.75",
-    "netchange": "-0.31",
-    "pctchange": "-1.19%",
-    "volume": "41192",
-    "marketCap": "550716898.00",
+    "lastsale": "$26.10",
+    "netchange": "0.35",
+    "pctchange": "1.359%",
+    "volume": "40110",
+    "marketCap": "558202370.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Real Estate Investment Trusts",
@@ -25874,11 +25888,11 @@
   {
     "symbol": "OMC",
     "name": "Omnicom Group Inc. Common Stock",
-    "lastsale": "$85.38",
-    "netchange": "-0.46",
-    "pctchange": "-0.536%",
-    "volume": "2642245",
-    "marketCap": "16657048195.00",
+    "lastsale": "$86.59",
+    "netchange": "1.21",
+    "pctchange": "1.417%",
+    "volume": "2086628",
+    "marketCap": "16893110836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -25888,11 +25902,11 @@
   {
     "symbol": "OMF",
     "name": "OneMain Holdings Inc. Common Stock",
-    "lastsale": "$54.75",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "689794",
-    "marketCap": "6534542039.00",
+    "lastsale": "$55.67",
+    "netchange": "0.92",
+    "pctchange": "1.68%",
+    "volume": "804384",
+    "marketCap": "6644346215.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -25902,11 +25916,11 @@
   {
     "symbol": "OMI",
     "name": "Owens & Minor Inc. Common Stock",
-    "lastsale": "$14.58",
-    "netchange": "0.04",
-    "pctchange": "0.275%",
-    "volume": "335621",
-    "marketCap": "1124248812.00",
+    "lastsale": "$14.92",
+    "netchange": "0.34",
+    "pctchange": "2.332%",
+    "volume": "382226",
+    "marketCap": "1150465862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -25916,11 +25930,11 @@
   {
     "symbol": "ONIT",
     "name": "Onity Group Inc. Common Stock",
-    "lastsale": "$33.95",
-    "netchange": "1.17",
-    "pctchange": "3.569%",
-    "volume": "63890",
-    "marketCap": "267134149.00",
+    "lastsale": "$35.49",
+    "netchange": "1.54",
+    "pctchange": "4.536%",
+    "volume": "91306",
+    "marketCap": "279251574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -25930,11 +25944,11 @@
   {
     "symbol": "ONL",
     "name": "Orion Office REIT Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "-0.06",
-    "pctchange": "-1.504%",
-    "volume": "296834",
-    "marketCap": "219874862.00",
+    "lastsale": "$4.05",
+    "netchange": "0.12",
+    "pctchange": "3.053%",
+    "volume": "282554",
+    "marketCap": "226588598.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -25944,11 +25958,11 @@
   {
     "symbol": "ONON",
     "name": "On Holding AG Class A Ordinary Shares",
-    "lastsale": "$57.98",
-    "netchange": "1.65",
-    "pctchange": "2.929%",
-    "volume": "5055320",
-    "marketCap": "36507268010.00",
+    "lastsale": "$59.95",
+    "netchange": "1.97",
+    "pctchange": "3.398%",
+    "volume": "4656447",
+    "marketCap": "37747683981.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Shoe Manufacturing",
@@ -25958,11 +25972,11 @@
   {
     "symbol": "ONTF",
     "name": "ON24 Inc. Common Stock",
-    "lastsale": "$6.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.155%",
-    "volume": "125109",
-    "marketCap": "268230997.00",
+    "lastsale": "$6.47",
+    "netchange": "0.03",
+    "pctchange": "0.466%",
+    "volume": "113559",
+    "marketCap": "269480521.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25972,11 +25986,11 @@
   {
     "symbol": "ONTO",
     "name": "Onto Innovation Inc. Common Stock",
-    "lastsale": "$216.59",
-    "netchange": "3.57",
-    "pctchange": "1.676%",
-    "volume": "754125",
-    "marketCap": "10697661450.00",
+    "lastsale": "$219.67",
+    "netchange": "3.08",
+    "pctchange": "1.422%",
+    "volume": "1389342",
+    "marketCap": "10849786651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25986,11 +26000,11 @@
   {
     "symbol": "OOMA",
     "name": "Ooma Inc. Common Stock",
-    "lastsale": "$14.17",
-    "netchange": "0.16",
-    "pctchange": "1.142%",
-    "volume": "104734",
-    "marketCap": "382590000.00",
+    "lastsale": "$14.11",
+    "netchange": "-0.06",
+    "pctchange": "-0.423%",
+    "volume": "115811",
+    "marketCap": "380970000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -26000,11 +26014,11 @@
   {
     "symbol": "OPAD",
     "name": "Offerpad Solutions Inc. Class A Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "-0.23",
-    "pctchange": "-7.718%",
-    "volume": "56608",
-    "marketCap": "75278264.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.18",
+    "pctchange": "-6.545%",
+    "volume": "45490",
+    "marketCap": "70350959.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -26014,11 +26028,11 @@
   {
     "symbol": "OPFI",
     "name": "OppFi Inc. Class A Common Stock",
-    "lastsale": "$11.02",
-    "netchange": "-0.24",
-    "pctchange": "-2.131%",
-    "volume": "2472426",
-    "marketCap": "950080760.00",
+    "lastsale": "$11.92",
+    "netchange": "0.90",
+    "pctchange": "8.167%",
+    "volume": "2399288",
+    "marketCap": "1027673562.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -26028,10 +26042,10 @@
   {
     "symbol": "OPP",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock",
-    "lastsale": "$8.35",
-    "netchange": "0.01",
-    "pctchange": "0.12%",
-    "volume": "58994",
+    "lastsale": "$8.40",
+    "netchange": "0.05",
+    "pctchange": "0.599%",
+    "volume": "95331",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -26042,10 +26056,10 @@
   {
     "symbol": "OPP^A",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock",
-    "lastsale": "$18.48",
-    "netchange": "0.35",
-    "pctchange": "1.931%",
-    "volume": "10794",
+    "lastsale": "$18.5986",
+    "netchange": "0.1186",
+    "pctchange": "0.642%",
+    "volume": "8418",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26056,10 +26070,10 @@
   {
     "symbol": "OPP^B",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock",
-    "lastsale": "$19.80",
-    "netchange": "0.15",
-    "pctchange": "0.763%",
-    "volume": "7907",
+    "lastsale": "$20.00",
+    "netchange": "0.20",
+    "pctchange": "1.01%",
+    "volume": "4155",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26070,11 +26084,11 @@
   {
     "symbol": "OPY",
     "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)",
-    "lastsale": "$68.93",
-    "netchange": "0.94",
-    "pctchange": "1.383%",
-    "volume": "29096",
-    "marketCap": "712143471.00",
+    "lastsale": "$72.32",
+    "netchange": "3.39",
+    "pctchange": "4.918%",
+    "volume": "33244",
+    "marketCap": "747166920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26084,11 +26098,11 @@
   {
     "symbol": "OR",
     "name": "Osisko Gold Royalties Ltd Common Shares",
-    "lastsale": "$18.70",
-    "netchange": "-0.08",
-    "pctchange": "-0.426%",
-    "volume": "403216",
-    "marketCap": "3482485778.00",
+    "lastsale": "$19.05",
+    "netchange": "0.35",
+    "pctchange": "1.872%",
+    "volume": "520267",
+    "marketCap": "3547665993.00",
     "country": "Canada",
     "ipoyear": "2016",
     "industry": "Precious Metals",
@@ -26098,11 +26112,11 @@
   {
     "symbol": "ORA",
     "name": "Ormat Technologies Inc. Common Stock",
-    "lastsale": "$67.10",
-    "netchange": "-0.51",
-    "pctchange": "-0.754%",
-    "volume": "565313",
-    "marketCap": "4057974895.00",
+    "lastsale": "$66.45",
+    "netchange": "-0.65",
+    "pctchange": "-0.969%",
+    "volume": "483678",
+    "marketCap": "4018665153.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Electric Utilities: Central",
@@ -26112,11 +26126,11 @@
   {
     "symbol": "ORC",
     "name": "Orchid Island Capital Inc. Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "0.08",
-    "pctchange": "1.009%",
-    "volume": "2741307",
-    "marketCap": "628101306.00",
+    "lastsale": "$8.02",
+    "netchange": "0.01",
+    "pctchange": "0.125%",
+    "volume": "2567224",
+    "marketCap": "628885453.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -26126,11 +26140,11 @@
   {
     "symbol": "ORCL",
     "name": "Oracle Corporation Common Stock",
-    "lastsale": "$161.03",
-    "netchange": "1.49",
-    "pctchange": "0.934%",
-    "volume": "11593713",
-    "marketCap": "450393824680.00",
+    "lastsale": "$172.57",
+    "netchange": "11.54",
+    "pctchange": "7.166%",
+    "volume": "29629644",
+    "marketCap": "482670696920.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -26140,11 +26154,11 @@
   {
     "symbol": "ORI",
     "name": "Old Republic International Corporation Common Stock",
-    "lastsale": "$36.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1286719",
-    "marketCap": "9138201488.00",
+    "lastsale": "$36.14",
+    "netchange": "0.10",
+    "pctchange": "0.277%",
+    "volume": "920410",
+    "marketCap": "9163557208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26154,11 +26168,11 @@
   {
     "symbol": "ORN",
     "name": "Orion Group Holdings Inc. Common",
-    "lastsale": "$7.98",
-    "netchange": "0.69",
-    "pctchange": "9.465%",
-    "volume": "651434",
-    "marketCap": "310432853.00",
+    "lastsale": "$8.44",
+    "netchange": "0.46",
+    "pctchange": "5.764%",
+    "volume": "731348",
+    "marketCap": "328327478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -26168,11 +26182,11 @@
   {
     "symbol": "OSCR",
     "name": "Oscar Health Inc. Class A Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.95",
-    "pctchange": "6.355%",
-    "volume": "3135610",
-    "marketCap": "3931577370.00",
+    "lastsale": "$15.65",
+    "netchange": "-0.25",
+    "pctchange": "-1.572%",
+    "volume": "3254650",
+    "marketCap": "3869760116.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -26182,11 +26196,11 @@
   {
     "symbol": "OSK",
     "name": "Oshkosh Corporation (Holding Company)Common Stock",
-    "lastsale": "$95.87",
-    "netchange": "1.35",
-    "pctchange": "1.428%",
-    "volume": "515178",
-    "marketCap": "6237781262.00",
+    "lastsale": "$97.27",
+    "netchange": "1.40",
+    "pctchange": "1.46%",
+    "volume": "431827",
+    "marketCap": "6328872258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -26196,11 +26210,11 @@
   {
     "symbol": "OTIS",
     "name": "Otis Worldwide Corporation Common Stock ",
-    "lastsale": "$94.77",
-    "netchange": "1.57",
-    "pctchange": "1.685%",
-    "volume": "1869845",
-    "marketCap": "37856873859.00",
+    "lastsale": "$95.50",
+    "netchange": "0.73",
+    "pctchange": "0.77%",
+    "volume": "2040978",
+    "marketCap": "38148480042.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Electronics/Appliances",
@@ -26210,11 +26224,11 @@
   {
     "symbol": "OUT",
     "name": "OUTFRONT Media Inc. Common Stock",
-    "lastsale": "$18.91",
-    "netchange": "0.8267",
-    "pctchange": "4.572%",
-    "volume": "956939",
-    "marketCap": "3138791043.00",
+    "lastsale": "$18.74",
+    "netchange": "-0.17",
+    "pctchange": "-0.899%",
+    "volume": "2093043",
+    "marketCap": "3110575579.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -26224,11 +26238,11 @@
   {
     "symbol": "OVV",
     "name": "Ovintiv Inc. (DE)",
-    "lastsale": "$45.74",
-    "netchange": "-0.17",
-    "pctchange": "-0.37%",
-    "volume": "2538582",
-    "marketCap": "11910696000.00",
+    "lastsale": "$45.41",
+    "netchange": "-0.33",
+    "pctchange": "-0.721%",
+    "volume": "2207668",
+    "marketCap": "11824764000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26238,11 +26252,11 @@
   {
     "symbol": "OWL",
     "name": "Blue Owl Capital Inc. Class A Common Stock",
-    "lastsale": "$24.28",
-    "netchange": "0.88",
-    "pctchange": "3.761%",
-    "volume": "7706570",
-    "marketCap": "36262672544.00",
+    "lastsale": "$24.50",
+    "netchange": "0.22",
+    "pctchange": "0.906%",
+    "volume": "5493623",
+    "marketCap": "36591247007.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -26252,11 +26266,11 @@
   {
     "symbol": "OWLT",
     "name": "Owlet Inc. Class A Common Stock",
-    "lastsale": "$4.26",
-    "netchange": "-0.06",
-    "pctchange": "-1.389%",
-    "volume": "43322",
-    "marketCap": "68313722.00",
+    "lastsale": "$4.38",
+    "netchange": "0.12",
+    "pctchange": "2.817%",
+    "volume": "59830",
+    "marketCap": "70238052.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26266,11 +26280,11 @@
   {
     "symbol": "OXM",
     "name": "Oxford Industries Inc. Common Stock",
-    "lastsale": "$85.28",
-    "netchange": "-1.33",
-    "pctchange": "-1.536%",
-    "volume": "269663",
-    "marketCap": "1338984094.00",
+    "lastsale": "$84.90",
+    "netchange": "-0.38",
+    "pctchange": "-0.446%",
+    "volume": "329538",
+    "marketCap": "1333017702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -26280,11 +26294,11 @@
   {
     "symbol": "OXY",
     "name": "Occidental Petroleum Corporation Common Stock",
-    "lastsale": "$51.97",
-    "netchange": "-0.33",
-    "pctchange": "-0.631%",
-    "volume": "7837687",
-    "marketCap": "48765687893.00",
+    "lastsale": "$50.55",
+    "netchange": "-1.42",
+    "pctchange": "-2.732%",
+    "volume": "13398120",
+    "marketCap": "47433240773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26294,11 +26308,11 @@
   {
     "symbol": "PAAS",
     "name": "Pan American Silver Corp. Common Stock",
-    "lastsale": "$21.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.093%",
-    "volume": "2042378",
-    "marketCap": "7809949200.00",
+    "lastsale": "$21.91",
+    "netchange": "0.48",
+    "pctchange": "2.24%",
+    "volume": "2789765",
+    "marketCap": "7984880400.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -26308,11 +26322,11 @@
   {
     "symbol": "PAC",
     "name": "Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)",
-    "lastsale": "$190.32",
-    "netchange": "0.88",
-    "pctchange": "0.465%",
-    "volume": "139663",
-    "marketCap": "9616440619.00",
+    "lastsale": "$188.36",
+    "netchange": "-1.96",
+    "pctchange": "-1.03%",
+    "volume": "115030",
+    "marketCap": "9517406237.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -26322,11 +26336,11 @@
   {
     "symbol": "PACK",
     "name": "Ranpak Holdings Corp Class A Common Stock",
-    "lastsale": "$6.37",
-    "netchange": "0.05",
-    "pctchange": "0.791%",
-    "volume": "165761",
-    "marketCap": "530349428.00",
+    "lastsale": "$6.46",
+    "netchange": "0.09",
+    "pctchange": "1.413%",
+    "volume": "99228",
+    "marketCap": "537842591.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Containers/Packaging",
@@ -26336,11 +26350,11 @@
   {
     "symbol": "PACS",
     "name": "PACS Group Inc. Common Stock",
-    "lastsale": "$13.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.072%",
-    "volume": "363674",
-    "marketCap": "2106164310.00",
+    "lastsale": "$13.96",
+    "netchange": "0.14",
+    "pctchange": "1.013%",
+    "volume": "355745",
+    "marketCap": "2127500273.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -26350,11 +26364,11 @@
   {
     "symbol": "PAG",
     "name": "Penske Automotive Group Inc. Common Stock",
-    "lastsale": "$160.50",
-    "netchange": "0.80",
-    "pctchange": "0.501%",
-    "volume": "219342",
-    "marketCap": "10716450341.00",
+    "lastsale": "$162.91",
+    "netchange": "2.41",
+    "pctchange": "1.502%",
+    "volume": "162700",
+    "marketCap": "10877364019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26364,11 +26378,11 @@
   {
     "symbol": "PAGS",
     "name": "PagSeguro Digital Ltd. Class A Common Shares",
-    "lastsale": "$6.72",
-    "netchange": "0.08",
-    "pctchange": "1.205%",
-    "volume": "3588815",
-    "marketCap": "2122639720.00",
+    "lastsale": "$6.56",
+    "netchange": "-0.16",
+    "pctchange": "-2.381%",
+    "volume": "4045130",
+    "marketCap": "2072100679.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -26378,10 +26392,10 @@
   {
     "symbol": "PAI",
     "name": "Western Asset Investment Grade Income Fund Inc.",
-    "lastsale": "$12.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.081%",
-    "volume": "7967",
+    "lastsale": "$12.40",
+    "netchange": "0.06",
+    "pctchange": "0.486%",
+    "volume": "10287",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26392,11 +26406,11 @@
   {
     "symbol": "PAM",
     "name": "Pampa Energia S.A.",
-    "lastsale": "$86.01",
-    "netchange": "-3.00",
-    "pctchange": "-3.37%",
-    "volume": "316414",
-    "marketCap": "4677710445.00",
+    "lastsale": "$89.11",
+    "netchange": "3.10",
+    "pctchange": "3.604%",
+    "volume": "577421",
+    "marketCap": "4846305984.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26406,11 +26420,11 @@
   {
     "symbol": "PAR",
     "name": "PAR Technology Corporation Common Stock",
-    "lastsale": "$73.20",
-    "netchange": "-1.74",
-    "pctchange": "-2.322%",
-    "volume": "463238",
-    "marketCap": "2657532368.00",
+    "lastsale": "$73.21",
+    "netchange": "0.01",
+    "pctchange": "0.014%",
+    "volume": "1803510",
+    "marketCap": "2657895419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26420,11 +26434,11 @@
   {
     "symbol": "PARR",
     "name": "Par Pacific Holdings Inc.  Common Stock",
-    "lastsale": "$18.11",
-    "netchange": "0.30",
-    "pctchange": "1.684%",
-    "volume": "916408",
-    "marketCap": "1013292966.00",
+    "lastsale": "$17.61",
+    "netchange": "-0.50",
+    "pctchange": "-2.761%",
+    "volume": "897443",
+    "marketCap": "985316904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26434,11 +26448,11 @@
   {
     "symbol": "PATH",
     "name": "UiPath Inc. Class A Common Stock",
-    "lastsale": "$13.02",
-    "netchange": "-0.33",
-    "pctchange": "-2.472%",
-    "volume": "6102161",
-    "marketCap": "7155778056.00",
+    "lastsale": "$13.33",
+    "netchange": "0.31",
+    "pctchange": "2.381%",
+    "volume": "6492197",
+    "marketCap": "7326153724.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26448,10 +26462,10 @@
   {
     "symbol": "PAXS",
     "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.58",
-    "netchange": "0.09",
-    "pctchange": "0.581%",
-    "volume": "174142",
+    "lastsale": "$15.78",
+    "netchange": "0.20",
+    "pctchange": "1.284%",
+    "volume": "321916",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26462,11 +26476,11 @@
   {
     "symbol": "PAY",
     "name": "Paymentus Holdings Inc. Class A Common Stock",
-    "lastsale": "$30.14",
-    "netchange": "-0.10",
-    "pctchange": "-0.331%",
-    "volume": "423570",
-    "marketCap": "3756455981.00",
+    "lastsale": "$31.25",
+    "netchange": "1.11",
+    "pctchange": "3.683%",
+    "volume": "343402",
+    "marketCap": "3894799250.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -26476,11 +26490,11 @@
   {
     "symbol": "PAYC",
     "name": "Paycom Software Inc. Common Stock",
-    "lastsale": "$209.18",
-    "netchange": "1.22",
-    "pctchange": "0.587%",
-    "volume": "544314",
-    "marketCap": "12061746155.00",
+    "lastsale": "$209.26",
+    "netchange": "0.08",
+    "pctchange": "0.038%",
+    "volume": "424391",
+    "marketCap": "12066359118.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -26490,11 +26504,11 @@
   {
     "symbol": "PB",
     "name": "Prosperity Bancshares Inc. Common Stock",
-    "lastsale": "$78.87",
-    "netchange": "0.90",
-    "pctchange": "1.154%",
-    "volume": "345758",
-    "marketCap": "7513524207.00",
+    "lastsale": "$79.39",
+    "netchange": "0.52",
+    "pctchange": "0.659%",
+    "volume": "376926",
+    "marketCap": "7563061834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26504,11 +26518,11 @@
   {
     "symbol": "PBA",
     "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)",
-    "lastsale": "$37.48",
-    "netchange": "0.42",
-    "pctchange": "1.133%",
-    "volume": "1334615",
-    "marketCap": "21746420720.00",
+    "lastsale": "$37.68",
+    "netchange": "0.20",
+    "pctchange": "0.534%",
+    "volume": "1134821",
+    "marketCap": "21862463520.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26518,11 +26532,11 @@
   {
     "symbol": "PBF",
     "name": "PBF Energy Inc. Class A Common Stock",
-    "lastsale": "$31.01",
-    "netchange": "0.53",
-    "pctchange": "1.739%",
-    "volume": "2528921",
-    "marketCap": "3569978805.00",
+    "lastsale": "$30.79",
+    "netchange": "-0.22",
+    "pctchange": "-0.709%",
+    "volume": "1628505",
+    "marketCap": "3544651641.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -26532,11 +26546,11 @@
   {
     "symbol": "PBH",
     "name": "Prestige Consumer Healthcare Inc. Common Stock",
-    "lastsale": "$78.58",
-    "netchange": "0.30",
-    "pctchange": "0.383%",
-    "volume": "200606",
-    "marketCap": "3882280575.00",
+    "lastsale": "$79.30",
+    "netchange": "0.72",
+    "pctchange": "0.916%",
+    "volume": "290778",
+    "marketCap": "3917852502.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26546,11 +26560,11 @@
   {
     "symbol": "PBI",
     "name": "Pitney Bowes Inc. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "-0.05",
-    "pctchange": "-0.685%",
-    "volume": "1314798",
-    "marketCap": "1317330952.00",
+    "lastsale": "$7.43",
+    "netchange": "0.18",
+    "pctchange": "2.483%",
+    "volume": "2232642",
+    "marketCap": "1350037100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26560,10 +26574,10 @@
   {
     "symbol": "PBI^B",
     "name": "Pitney Bowes Inc 6.70% Notes Due 2043",
-    "lastsale": "$19.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.157%",
-    "volume": "30459",
+    "lastsale": "$19.42",
+    "netchange": "0.29",
+    "pctchange": "1.516%",
+    "volume": "17540",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26574,11 +26588,11 @@
   {
     "symbol": "PBR",
     "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock",
-    "lastsale": "$13.72",
-    "netchange": "-0.06",
-    "pctchange": "-0.435%",
-    "volume": "9978889",
-    "marketCap": "88769341617.00",
+    "lastsale": "$13.81",
+    "netchange": "0.09",
+    "pctchange": "0.656%",
+    "volume": "10179717",
+    "marketCap": "89351647794.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26588,11 +26602,11 @@
   {
     "symbol": "PBT",
     "name": "Permian Basin Royalty Trust Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "0.07",
-    "pctchange": "0.599%",
-    "volume": "93034",
-    "marketCap": "548119441.00",
+    "lastsale": "$11.98",
+    "netchange": "0.22",
+    "pctchange": "1.871%",
+    "volume": "165946",
+    "marketCap": "558373376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26602,10 +26616,10 @@
   {
     "symbol": "PCF",
     "name": "High Income Securities Fund Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.04",
-    "pctchange": "0.604%",
-    "volume": "83104",
+    "lastsale": "$6.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.15%",
+    "volume": "113363",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26616,11 +26630,11 @@
   {
     "symbol": "PCG",
     "name": "Pacific Gas & Electric Co. Common Stock",
-    "lastsale": "$17.01",
-    "netchange": "0.06",
-    "pctchange": "0.354%",
-    "volume": "25722806",
-    "marketCap": "48983071934.00",
+    "lastsale": "$17.30",
+    "netchange": "0.29",
+    "pctchange": "1.705%",
+    "volume": "24915449",
+    "marketCap": "49818174277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26630,10 +26644,10 @@
   {
     "symbol": "PCG^X",
     "name": "PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$43.48",
-    "netchange": "0.22",
-    "pctchange": "0.509%",
-    "volume": "878412",
+    "lastsale": "$44.37",
+    "netchange": "0.89",
+    "pctchange": "2.047%",
+    "volume": "208579",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26644,10 +26658,10 @@
   {
     "symbol": "PCK",
     "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$5.65",
-    "netchange": "0.03",
-    "pctchange": "0.534%",
-    "volume": "102610",
+    "lastsale": "$5.66",
+    "netchange": "0.01",
+    "pctchange": "0.177%",
+    "volume": "106903",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -26658,10 +26672,10 @@
   {
     "symbol": "PCM",
     "name": "PCM Fund Inc. Common Stock",
-    "lastsale": "$6.75",
+    "lastsale": "$6.79",
     "netchange": "0.04",
-    "pctchange": "0.596%",
-    "volume": "59241",
+    "pctchange": "0.593%",
+    "volume": "71587",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -26672,10 +26686,10 @@
   {
     "symbol": "PCN",
     "name": "Pimco Corporate & Income Strategy Fund Common Stock",
-    "lastsale": "$13.51",
-    "netchange": "0.05",
-    "pctchange": "0.371%",
-    "volume": "176788",
+    "lastsale": "$13.53",
+    "netchange": "0.02",
+    "pctchange": "0.148%",
+    "volume": "208466",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26686,11 +26700,11 @@
   {
     "symbol": "PCOR",
     "name": "Procore Technologies Inc. Common Stock",
-    "lastsale": "$76.98",
-    "netchange": "-1.13",
-    "pctchange": "-1.447%",
-    "volume": "854568",
-    "marketCap": "11444147484.00",
+    "lastsale": "$78.49",
+    "netchange": "1.51",
+    "pctchange": "1.962%",
+    "volume": "769628",
+    "marketCap": "11668629982.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26700,10 +26714,10 @@
   {
     "symbol": "PCQ",
     "name": "PIMCO California Municipal Income Fund Common Stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.02",
-    "pctchange": "-0.225%",
-    "volume": "121804",
+    "lastsale": "$8.89",
+    "netchange": "0.02",
+    "pctchange": "0.225%",
+    "volume": "189705",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26714,11 +26728,11 @@
   {
     "symbol": "PD",
     "name": "PagerDuty Inc. Common Stock",
-    "lastsale": "$18.30",
-    "netchange": "-0.36",
-    "pctchange": "-1.929%",
-    "volume": "541451",
-    "marketCap": "1649837818.00",
+    "lastsale": "$18.70",
+    "netchange": "0.40",
+    "pctchange": "2.186%",
+    "volume": "597841",
+    "marketCap": "1685899846.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -26728,10 +26742,10 @@
   {
     "symbol": "PDCC",
     "name": "Pearl Diver Credit Company Inc. Common Stock",
-    "lastsale": "$20.4537",
-    "netchange": "-0.1313",
-    "pctchange": "-0.638%",
-    "volume": "1388",
+    "lastsale": "$20.40",
+    "netchange": "-0.0537",
+    "pctchange": "-0.263%",
+    "volume": "375",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -26742,11 +26756,11 @@
   {
     "symbol": "PDI",
     "name": "PIMCO Dynamic Income Fund Common Stock",
-    "lastsale": "$19.00",
-    "netchange": "0.03",
-    "pctchange": "0.158%",
-    "volume": "1648378",
-    "marketCap": "4618710000.00",
+    "lastsale": "$19.12",
+    "netchange": "0.12",
+    "pctchange": "0.632%",
+    "volume": "2284787",
+    "marketCap": "4647880800.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26756,11 +26770,11 @@
   {
     "symbol": "PDM",
     "name": "Piedmont Office Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "0.04",
-    "pctchange": "0.456%",
-    "volume": "446382",
-    "marketCap": "1093679541.00",
+    "lastsale": "$8.84",
+    "netchange": "0.02",
+    "pctchange": "0.227%",
+    "volume": "561408",
+    "marketCap": "1096159540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -26770,11 +26784,11 @@
   {
     "symbol": "PDO",
     "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.55",
-    "netchange": "0.08",
-    "pctchange": "0.594%",
-    "volume": "449552",
-    "marketCap": "1494810946.00",
+    "lastsale": "$13.73",
+    "netchange": "0.18",
+    "pctchange": "1.328%",
+    "volume": "786454",
+    "marketCap": "1514668213.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26784,10 +26798,10 @@
   {
     "symbol": "PDPA",
     "name": "Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029",
-    "lastsale": "$25.20",
-    "netchange": "0.17",
-    "pctchange": "0.679%",
-    "volume": "5075",
+    "lastsale": "$25.095",
+    "netchange": "-0.105",
+    "pctchange": "-0.417%",
+    "volume": "11404",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -26798,11 +26812,11 @@
   {
     "symbol": "PDS",
     "name": "Precision Drilling Corporation Common Stock",
-    "lastsale": "$65.37",
-    "netchange": "-0.65",
-    "pctchange": "-0.985%",
-    "volume": "62121",
-    "marketCap": "930708186.00",
+    "lastsale": "$65.32",
+    "netchange": "-0.05",
+    "pctchange": "-0.076%",
+    "volume": "62807",
+    "marketCap": "929996309.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26812,10 +26826,10 @@
   {
     "symbol": "PDT",
     "name": "John Hancock Premium Dividend Fund",
-    "lastsale": "$12.82",
-    "netchange": "0.11",
-    "pctchange": "0.865%",
-    "volume": "91595",
+    "lastsale": "$12.88",
+    "netchange": "0.06",
+    "pctchange": "0.468%",
+    "volume": "106797",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26826,11 +26840,11 @@
   {
     "symbol": "PDX",
     "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$32.00",
-    "netchange": "1.03",
-    "pctchange": "3.326%",
-    "volume": "210419",
-    "marketCap": "1430624000.00",
+    "lastsale": "$31.76",
+    "netchange": "-0.24",
+    "pctchange": "-0.75%",
+    "volume": "348531",
+    "marketCap": "1419894320.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -26840,11 +26854,11 @@
   {
     "symbol": "PEB",
     "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.75",
-    "netchange": "0.05",
-    "pctchange": "0.365%",
-    "volume": "1807638",
-    "marketCap": "1645784828.00",
+    "lastsale": "$13.88",
+    "netchange": "0.13",
+    "pctchange": "0.945%",
+    "volume": "1353835",
+    "marketCap": "1661344975.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -26854,10 +26868,10 @@
   {
     "symbol": "PEB^E",
     "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.70",
-    "netchange": "0.14",
-    "pctchange": "0.716%",
-    "volume": "66830",
+    "lastsale": "$19.81",
+    "netchange": "0.11",
+    "pctchange": "0.558%",
+    "volume": "3053",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26868,10 +26882,10 @@
   {
     "symbol": "PEB^F",
     "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14238",
+    "lastsale": "$20.10",
+    "netchange": "0.25",
+    "pctchange": "1.259%",
+    "volume": "9034",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26882,10 +26896,10 @@
   {
     "symbol": "PEB^G",
     "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.8769",
-    "netchange": "0.0769",
-    "pctchange": "0.388%",
-    "volume": "9417",
+    "lastsale": "$19.87",
+    "netchange": "-0.0069",
+    "pctchange": "-0.035%",
+    "volume": "29232",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26896,10 +26910,10 @@
   {
     "symbol": "PEB^H",
     "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$18.30",
-    "netchange": "0.15",
-    "pctchange": "0.826%",
-    "volume": "3985",
+    "lastsale": "$18.66",
+    "netchange": "0.36",
+    "pctchange": "1.967%",
+    "volume": "4686",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26910,11 +26924,11 @@
   {
     "symbol": "PEG",
     "name": "Public Service Enterprise Group Incorporated Common Stock",
-    "lastsale": "$88.14",
-    "netchange": "-0.34",
-    "pctchange": "-0.384%",
-    "volume": "2714176",
-    "marketCap": "43913588607.00",
+    "lastsale": "$90.39",
+    "netchange": "2.25",
+    "pctchange": "2.553%",
+    "volume": "2396012",
+    "marketCap": "45034595804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26924,11 +26938,11 @@
   {
     "symbol": "PEN",
     "name": "Penumbra Inc. Common Stock",
-    "lastsale": "$263.69",
-    "netchange": "1.38",
-    "pctchange": "0.526%",
-    "volume": "433780",
-    "marketCap": "10120210984.00",
+    "lastsale": "$268.20",
+    "netchange": "4.51",
+    "pctchange": "1.71%",
+    "volume": "448904",
+    "marketCap": "10293301172.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -26938,10 +26952,10 @@
   {
     "symbol": "PEO",
     "name": "Adams Natural Resources Fund Inc. Common Stock",
-    "lastsale": "$23.86",
-    "netchange": "0.43",
-    "pctchange": "1.835%",
-    "volume": "292860",
+    "lastsale": "$23.54",
+    "netchange": "-0.32",
+    "pctchange": "-1.341%",
+    "volume": "92438",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26952,11 +26966,11 @@
   {
     "symbol": "PERF",
     "name": "Perfect Corp. Class A Ordinary Share",
-    "lastsale": "$2.59",
-    "netchange": "-0.20",
-    "pctchange": "-7.168%",
-    "volume": "197361",
-    "marketCap": "263788058.00",
+    "lastsale": "$2.81",
+    "netchange": "0.22",
+    "pctchange": "8.494%",
+    "volume": "173747",
+    "marketCap": "286194766.00",
     "country": "Taiwan",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -26966,10 +26980,10 @@
   {
     "symbol": "PFD",
     "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated",
-    "lastsale": "$11.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12570",
+    "lastsale": "$11.43",
+    "netchange": "0.08",
+    "pctchange": "0.705%",
+    "volume": "24640",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -26980,11 +26994,11 @@
   {
     "symbol": "PFE",
     "name": "Pfizer Inc. Common Stock",
-    "lastsale": "$26.30",
-    "netchange": "-0.19",
-    "pctchange": "-0.717%",
-    "volume": "35149266",
-    "marketCap": "149041837921.00",
+    "lastsale": "$26.64",
+    "netchange": "0.34",
+    "pctchange": "1.293%",
+    "volume": "39713871",
+    "marketCap": "150968614532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26994,11 +27008,11 @@
   {
     "symbol": "PFGC",
     "name": "Performance Food Group Company Common Stock",
-    "lastsale": "$87.73",
-    "netchange": "0.71",
-    "pctchange": "0.816%",
-    "volume": "712724",
-    "marketCap": "13668779493.00",
+    "lastsale": "$89.12",
+    "netchange": "1.39",
+    "pctchange": "1.584%",
+    "volume": "1022006",
+    "marketCap": "13885348551.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Food Distributors",
@@ -27008,11 +27022,11 @@
   {
     "symbol": "PFH",
     "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060",
-    "lastsale": "$18.38",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "32191",
-    "marketCap": "6561660000.00",
+    "lastsale": "$18.82",
+    "netchange": "0.44",
+    "pctchange": "2.394%",
+    "volume": "46091",
+    "marketCap": "6718740000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Life Insurance",
@@ -27022,10 +27036,10 @@
   {
     "symbol": "PFL",
     "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest",
-    "lastsale": "$8.41",
-    "netchange": "0.02",
-    "pctchange": "0.238%",
-    "volume": "63925",
+    "lastsale": "$8.417",
+    "netchange": "0.007",
+    "pctchange": "0.083%",
+    "volume": "219179",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27036,11 +27050,11 @@
   {
     "symbol": "PFLT",
     "name": "PennantPark Floating Rate Capital Ltd. Common Stock",
-    "lastsale": "$11.17",
-    "netchange": "0.08",
-    "pctchange": "0.721%",
-    "volume": "969988",
-    "marketCap": "929677938.00",
+    "lastsale": "$11.30",
+    "netchange": "0.13",
+    "pctchange": "1.164%",
+    "volume": "967468",
+    "marketCap": "940497825.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27050,10 +27064,10 @@
   {
     "symbol": "PFN",
     "name": "PIMCO Income Strategy Fund II",
-    "lastsale": "$7.44",
+    "lastsale": "$7.43",
     "netchange": "-0.01",
     "pctchange": "-0.134%",
-    "volume": "225372",
+    "volume": "383428",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27064,10 +27078,10 @@
   {
     "symbol": "PFO",
     "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated",
-    "lastsale": "$9.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.22%",
-    "volume": "30786",
+    "lastsale": "$9.13",
+    "netchange": "0.05",
+    "pctchange": "0.551%",
+    "volume": "18403",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -27078,11 +27092,11 @@
   {
     "symbol": "PFS",
     "name": "Provident Financial Services Inc Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "0.08",
-    "pctchange": "0.416%",
-    "volume": "388479",
-    "marketCap": "2521034478.00",
+    "lastsale": "$19.44",
+    "netchange": "0.12",
+    "pctchange": "0.621%",
+    "volume": "495715",
+    "marketCap": "2536693077.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Savings Institutions",
@@ -27092,11 +27106,11 @@
   {
     "symbol": "PFSI",
     "name": "PennyMac Financial Services Inc. Common Stock",
-    "lastsale": "$107.62",
-    "netchange": "0.97",
-    "pctchange": "0.91%",
-    "volume": "186653",
-    "marketCap": "5516365297.00",
+    "lastsale": "$108.76",
+    "netchange": "1.14",
+    "pctchange": "1.059%",
+    "volume": "216786",
+    "marketCap": "5574799198.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -27106,11 +27120,11 @@
   {
     "symbol": "PG",
     "name": "Procter & Gamble Company (The) Common Stock",
-    "lastsale": "$161.13",
-    "netchange": "0.63",
-    "pctchange": "0.393%",
-    "volume": "7218342",
-    "marketCap": "379467873794.00",
+    "lastsale": "$161.72",
+    "netchange": "0.59",
+    "pctchange": "0.366%",
+    "volume": "13905694",
+    "marketCap": "380857348414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -27120,10 +27134,10 @@
   {
     "symbol": "PGP",
     "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$7.82",
-    "netchange": "0.01",
-    "pctchange": "0.128%",
-    "volume": "24842",
+    "lastsale": "$7.9199",
+    "netchange": "0.0999",
+    "pctchange": "1.277%",
+    "volume": "44957",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -27134,11 +27148,11 @@
   {
     "symbol": "PGR",
     "name": "Progressive Corporation (The) Common Stock",
-    "lastsale": "$243.68",
-    "netchange": "-1.86",
-    "pctchange": "-0.758%",
-    "volume": "1967879",
-    "marketCap": "142750547051.00",
+    "lastsale": "$241.01",
+    "netchange": "-2.67",
+    "pctchange": "-1.096%",
+    "volume": "3204225",
+    "marketCap": "141186430338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27148,11 +27162,11 @@
   {
     "symbol": "PGRE",
     "name": "Paramount Group Inc. Common Stock",
-    "lastsale": "$4.56",
-    "netchange": "-0.02",
-    "pctchange": "-0.437%",
-    "volume": "753525",
-    "marketCap": "991884757.00",
+    "lastsale": "$4.58",
+    "netchange": "0.02",
+    "pctchange": "0.439%",
+    "volume": "799398",
+    "marketCap": "996235128.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -27162,10 +27176,10 @@
   {
     "symbol": "PGZ",
     "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29313",
+    "lastsale": "$10.25",
+    "netchange": "-0.04",
+    "pctchange": "-0.389%",
+    "volume": "41601",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -27176,11 +27190,11 @@
   {
     "symbol": "PH",
     "name": "Parker-Hannifin Corporation Common Stock",
-    "lastsale": "$669.46",
-    "netchange": "10.80",
-    "pctchange": "1.64%",
-    "volume": "728908",
-    "marketCap": "86173181076.00",
+    "lastsale": "$678.42",
+    "netchange": "8.96",
+    "pctchange": "1.338%",
+    "volume": "642434",
+    "marketCap": "87326516156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27190,10 +27204,10 @@
   {
     "symbol": "PHD",
     "name": "Pioneer Floating Rate Fund Inc.",
-    "lastsale": "$9.62",
-    "netchange": "-0.04",
-    "pctchange": "-0.414%",
-    "volume": "75246",
+    "lastsale": "$9.59",
+    "netchange": "-0.03",
+    "pctchange": "-0.312%",
+    "volume": "75857",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27204,11 +27218,11 @@
   {
     "symbol": "PHG",
     "name": "Koninklijke Philips N.V. NY Registry Shares",
-    "lastsale": "$25.80",
-    "netchange": "0.07",
-    "pctchange": "0.272%",
-    "volume": "404884",
-    "marketCap": "23385201425.00",
+    "lastsale": "$26.57",
+    "netchange": "0.77",
+    "pctchange": "2.984%",
+    "volume": "626695",
+    "marketCap": "24083131855.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -27219,9 +27233,9 @@
     "symbol": "PHI",
     "name": "PLDT Inc. Sponsored ADR",
     "lastsale": "$22.45",
-    "netchange": "-0.45",
-    "pctchange": "-1.965%",
-    "volume": "66435",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43343",
     "marketCap": "4850452149.00",
     "country": "Philippines",
     "ipoyear": "",
@@ -27232,11 +27246,11 @@
   {
     "symbol": "PHIN",
     "name": "PHINIA Inc. Common Stock",
-    "lastsale": "$51.41",
-    "netchange": "0.18",
-    "pctchange": "0.351%",
-    "volume": "319758",
-    "marketCap": "2162211754.00",
+    "lastsale": "$50.84",
+    "netchange": "-0.57",
+    "pctchange": "-1.109%",
+    "volume": "412629",
+    "marketCap": "2138238583.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -27246,10 +27260,10 @@
   {
     "symbol": "PHK",
     "name": "Pimco High Income Fund",
-    "lastsale": "$4.90",
-    "netchange": "0.02",
-    "pctchange": "0.41%",
-    "volume": "716114",
+    "lastsale": "$4.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.204%",
+    "volume": "693104",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27260,11 +27274,11 @@
   {
     "symbol": "PHM",
     "name": "PulteGroup Inc. Common Stock",
-    "lastsale": "$117.03",
-    "netchange": "0.10",
-    "pctchange": "0.086%",
-    "volume": "2441237",
-    "marketCap": "24000767642.00",
+    "lastsale": "$115.81",
+    "netchange": "-1.22",
+    "pctchange": "-1.042%",
+    "volume": "2693463",
+    "marketCap": "23750567382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -27274,11 +27288,11 @@
   {
     "symbol": "PHR",
     "name": "Phreesia Inc. Common Stock",
-    "lastsale": "$27.21",
-    "netchange": "0.41",
-    "pctchange": "1.53%",
-    "volume": "309924",
-    "marketCap": "1581556271.00",
+    "lastsale": "$27.35",
+    "netchange": "0.14",
+    "pctchange": "0.515%",
+    "volume": "424766",
+    "marketCap": "1589693643.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27288,10 +27302,10 @@
   {
     "symbol": "PHT",
     "name": "Pioneer High Income Fund Inc.",
-    "lastsale": "$7.80",
-    "netchange": "0.015",
-    "pctchange": "0.193%",
-    "volume": "23441",
+    "lastsale": "$7.83",
+    "netchange": "0.03",
+    "pctchange": "0.385%",
+    "volume": "50209",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27302,11 +27316,11 @@
   {
     "symbol": "PHX",
     "name": "PHX Minerals Inc. Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "0.05",
-    "pctchange": "1.25%",
-    "volume": "250603",
-    "marketCap": "151797200.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.06",
+    "pctchange": "-1.481%",
+    "volume": "158453",
+    "marketCap": "149548352.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -27316,11 +27330,11 @@
   {
     "symbol": "PII",
     "name": "Polaris Inc. Common Stock",
-    "lastsale": "$55.49",
-    "netchange": "-1.76",
-    "pctchange": "-3.074%",
-    "volume": "1661022",
-    "marketCap": "3094694391.00",
+    "lastsale": "$55.04",
+    "netchange": "-0.45",
+    "pctchange": "-0.811%",
+    "volume": "1842740",
+    "marketCap": "3069597752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -27333,7 +27347,7 @@
     "lastsale": "$3.28",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "34988",
+    "volume": "42942",
     "marketCap": "164831132.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -27344,11 +27358,11 @@
   {
     "symbol": "PINE",
     "name": "Alpine Income Property Trust Inc. Common Stock",
-    "lastsale": "$16.98",
-    "netchange": "-0.04",
-    "pctchange": "-0.235%",
-    "volume": "117883",
-    "marketCap": "242355166.00",
+    "lastsale": "$16.84",
+    "netchange": "-0.14",
+    "pctchange": "-0.824%",
+    "volume": "99353",
+    "marketCap": "240356950.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -27358,11 +27372,11 @@
   {
     "symbol": "PINS",
     "name": "Pinterest Inc. Class A Common Stock",
-    "lastsale": "$30.53",
-    "netchange": "0.14",
-    "pctchange": "0.461%",
-    "volume": "7837400",
-    "marketCap": "20632974710.00",
+    "lastsale": "$32.07",
+    "netchange": "1.54",
+    "pctchange": "5.044%",
+    "volume": "14342520",
+    "marketCap": "21673747100.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -27372,11 +27386,11 @@
   {
     "symbol": "PIPR",
     "name": "Piper Sandler Companies Common Stock",
-    "lastsale": "$304.36",
-    "netchange": "1.86",
-    "pctchange": "0.615%",
-    "volume": "53918",
-    "marketCap": "5411374098.00",
+    "lastsale": "$310.68",
+    "netchange": "6.32",
+    "pctchange": "2.076%",
+    "volume": "70224",
+    "marketCap": "5523740652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -27386,11 +27400,11 @@
   {
     "symbol": "PJT",
     "name": "PJT Partners Inc. Class A Common Stock",
-    "lastsale": "$159.15",
-    "netchange": "0.18",
-    "pctchange": "0.113%",
-    "volume": "167711",
-    "marketCap": "3772185555.00",
+    "lastsale": "$165.19",
+    "netchange": "6.04",
+    "pctchange": "3.795%",
+    "volume": "326781",
+    "marketCap": "3915346100.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -27400,11 +27414,11 @@
   {
     "symbol": "PK",
     "name": "Park Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$13.62",
-    "netchange": "0.02",
-    "pctchange": "0.147%",
-    "volume": "1908785",
-    "marketCap": "2811230911.00",
+    "lastsale": "$13.76",
+    "netchange": "0.14",
+    "pctchange": "1.028%",
+    "volume": "2356239",
+    "marketCap": "2840127557.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -27414,11 +27428,11 @@
   {
     "symbol": "PKE",
     "name": "Park Aerospace Corp. Common Stock",
-    "lastsale": "$14.67",
-    "netchange": "0.65",
-    "pctchange": "4.636%",
-    "volume": "92435",
-    "marketCap": "292303315.00",
+    "lastsale": "$14.99",
+    "netchange": "0.32",
+    "pctchange": "2.181%",
+    "volume": "81213",
+    "marketCap": "298679393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27428,11 +27442,11 @@
   {
     "symbol": "PKG",
     "name": "Packaging Corporation of America Common Stock",
-    "lastsale": "$237.87",
-    "netchange": "2.55",
-    "pctchange": "1.084%",
-    "volume": "1768138",
-    "marketCap": "21361901554.00",
+    "lastsale": "$242.13",
+    "netchange": "4.26",
+    "pctchange": "1.791%",
+    "volume": "657311",
+    "marketCap": "21744470606.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Containers/Packaging",
@@ -27442,11 +27456,11 @@
   {
     "symbol": "PKST",
     "name": "Peakstone Realty Trust Common Shares",
-    "lastsale": "$11.27",
-    "netchange": "-0.13",
-    "pctchange": "-1.14%",
-    "volume": "214164",
-    "marketCap": "410027969.00",
+    "lastsale": "$11.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.266%",
+    "volume": "135235",
+    "marketCap": "408936501.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27456,11 +27470,11 @@
   {
     "symbol": "PKX",
     "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)",
-    "lastsale": "$45.04",
-    "netchange": "0.08",
-    "pctchange": "0.178%",
-    "volume": "242267",
-    "marketCap": "13669857453.00",
+    "lastsale": "$45.38",
+    "netchange": "0.34",
+    "pctchange": "0.755%",
+    "volume": "127511",
+    "marketCap": "13773049095.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -27470,11 +27484,11 @@
   {
     "symbol": "PL",
     "name": "Planet Labs PBC Class A Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.01",
-    "pctchange": "0.262%",
-    "volume": "2234853",
-    "marketCap": "1133427727.00",
+    "lastsale": "$4.67",
+    "netchange": "0.85",
+    "pctchange": "22.251%",
+    "volume": "9596754",
+    "marketCap": "1385630231.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27484,11 +27498,11 @@
   {
     "symbol": "PLD",
     "name": "Prologis Inc. Common Stock",
-    "lastsale": "$109.48",
-    "netchange": "-1.45",
-    "pctchange": "-1.307%",
-    "volume": "5270201",
-    "marketCap": "101397639000.00",
+    "lastsale": "$117.27",
+    "netchange": "7.79",
+    "pctchange": "7.115%",
+    "volume": "8039971",
+    "marketCap": "108612542250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27498,11 +27512,11 @@
   {
     "symbol": "PLNT",
     "name": "Planet Fitness Inc. Common Stock",
-    "lastsale": "$104.46",
-    "netchange": "-1.52",
-    "pctchange": "-1.434%",
-    "volume": "1568704",
-    "marketCap": "8836671482.00",
+    "lastsale": "$108.05",
+    "netchange": "3.59",
+    "pctchange": "3.437%",
+    "volume": "1469991",
+    "marketCap": "9140363332.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -27512,11 +27526,11 @@
   {
     "symbol": "PLOW",
     "name": "Douglas Dynamics Inc. Common Stock",
-    "lastsale": "$24.73",
-    "netchange": "0.27",
-    "pctchange": "1.104%",
-    "volume": "140600",
-    "marketCap": "571115782.00",
+    "lastsale": "$25.39",
+    "netchange": "0.66",
+    "pctchange": "2.669%",
+    "volume": "218766",
+    "marketCap": "586357853.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -27526,11 +27540,11 @@
   {
     "symbol": "PLYM",
     "name": "Plymouth Industrial REIT Inc. Common Stock",
-    "lastsale": "$16.65",
-    "netchange": "-0.58",
-    "pctchange": "-3.366%",
-    "volume": "702309",
-    "marketCap": "755729947.00",
+    "lastsale": "$17.21",
+    "netchange": "0.56",
+    "pctchange": "3.363%",
+    "volume": "505932",
+    "marketCap": "781147891.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -27540,11 +27554,11 @@
   {
     "symbol": "PM",
     "name": "Philip Morris International Inc Common Stock",
-    "lastsale": "$121.59",
-    "netchange": "1.79",
-    "pctchange": "1.494%",
-    "volume": "5165970",
-    "marketCap": "189052194322.00",
+    "lastsale": "$123.81",
+    "netchange": "2.22",
+    "pctchange": "1.826%",
+    "volume": "5963483",
+    "marketCap": "192503924492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -27554,10 +27568,10 @@
   {
     "symbol": "PMF",
     "name": "PIMCO Municipal Income Fund Common Stock",
-    "lastsale": "$8.81",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75439",
+    "lastsale": "$8.88",
+    "netchange": "0.07",
+    "pctchange": "0.795%",
+    "volume": "40806",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27568,10 +27582,10 @@
   {
     "symbol": "PML",
     "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$8.17",
-    "netchange": "0.03",
-    "pctchange": "0.369%",
-    "volume": "266843",
+    "lastsale": "$8.21",
+    "netchange": "0.04",
+    "pctchange": "0.49%",
+    "volume": "177640",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27582,11 +27596,11 @@
   {
     "symbol": "PMM",
     "name": "Putnam Managed Municipal Income Trust Common Stock",
-    "lastsale": "$6.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "116294",
-    "marketCap": "298768899.00",
+    "lastsale": "$6.17",
+    "netchange": "0.04",
+    "pctchange": "0.653%",
+    "volume": "80360",
+    "marketCap": "300718452.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -27596,11 +27610,11 @@
   {
     "symbol": "PMO",
     "name": "Putnam Municipal Opportunities Trust Common Stock",
-    "lastsale": "$10.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.097%",
-    "volume": "70362",
-    "marketCap": "349670324.00",
+    "lastsale": "$10.34",
+    "netchange": "0.05",
+    "pctchange": "0.486%",
+    "volume": "90483",
+    "marketCap": "351369403.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -27610,11 +27624,11 @@
   {
     "symbol": "PMT",
     "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.71",
-    "netchange": "0.14",
-    "pctchange": "1.114%",
-    "volume": "563088",
-    "marketCap": "1104002802.00",
+    "lastsale": "$12.70",
+    "netchange": "-0.01",
+    "pctchange": "-0.079%",
+    "volume": "483200",
+    "marketCap": "1103134192.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27624,10 +27638,10 @@
   {
     "symbol": "PMT^A",
     "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.73",
-    "netchange": "-0.07",
-    "pctchange": "-0.294%",
-    "volume": "27813",
+    "lastsale": "$24.19",
+    "netchange": "0.46",
+    "pctchange": "1.938%",
+    "volume": "13888",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27638,10 +27652,10 @@
   {
     "symbol": "PMT^B",
     "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.52",
-    "netchange": "-0.03",
-    "pctchange": "-0.127%",
-    "volume": "8560",
+    "lastsale": "$24.09",
+    "netchange": "0.57",
+    "pctchange": "2.423%",
+    "volume": "17132",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27651,11 +27665,11 @@
   },
   {
     "symbol": "PMT^C",
-    "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.65",
-    "netchange": "0.10",
-    "pctchange": "0.512%",
-    "volume": "38931",
+    "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
+    "lastsale": "$19.8793",
+    "netchange": "0.2293",
+    "pctchange": "1.167%",
+    "volume": "52295",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27666,11 +27680,11 @@
   {
     "symbol": "PMTU",
     "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028",
-    "lastsale": "$25.50",
-    "netchange": "-0.1499",
-    "pctchange": "-0.584%",
-    "volume": "669",
-    "marketCap": "2214954480.00",
+    "lastsale": "$25.62",
+    "netchange": "0.12",
+    "pctchange": "0.471%",
+    "volume": "500",
+    "marketCap": "2225377795.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27680,10 +27694,10 @@
   {
     "symbol": "PMX",
     "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.28",
-    "netchange": "0.045",
-    "pctchange": "0.622%",
-    "volume": "63183",
+    "lastsale": "$7.32",
+    "netchange": "0.04",
+    "pctchange": "0.549%",
+    "volume": "80007",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27694,11 +27708,11 @@
   {
     "symbol": "PNC",
     "name": "PNC Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$198.54",
-    "netchange": "2.00",
-    "pctchange": "1.018%",
-    "volume": "4465710",
-    "marketCap": "78777381795.00",
+    "lastsale": "$198.56",
+    "netchange": "0.02",
+    "pctchange": "0.01%",
+    "volume": "3111069",
+    "marketCap": "78785317464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27708,10 +27722,10 @@
   {
     "symbol": "PNF",
     "name": "PIMCO New York Municipal Income Fund Common Stock",
-    "lastsale": "$7.455",
-    "netchange": "0.045",
-    "pctchange": "0.607%",
-    "volume": "5452",
+    "lastsale": "$7.505",
+    "netchange": "0.05",
+    "pctchange": "0.671%",
+    "volume": "13265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27722,10 +27736,10 @@
   {
     "symbol": "PNI",
     "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$7.15",
-    "netchange": "0.01",
-    "pctchange": "0.14%",
-    "volume": "8815",
+    "lastsale": "$7.18",
+    "netchange": "0.03",
+    "pctchange": "0.42%",
+    "volume": "13260",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27736,11 +27750,11 @@
   {
     "symbol": "PNNT",
     "name": "PennantPark Investment Corporation Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "-0.42",
-    "pctchange": "-5.833%",
-    "volume": "2259163",
-    "marketCap": "442707517.00",
+    "lastsale": "$6.94",
+    "netchange": "0.16",
+    "pctchange": "2.36%",
+    "volume": "1035902",
+    "marketCap": "453154892.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27750,11 +27764,11 @@
   {
     "symbol": "PNR",
     "name": "Pentair plc. Ordinary Share",
-    "lastsale": "$103.02",
-    "netchange": "0.44",
-    "pctchange": "0.429%",
-    "volume": "993945",
-    "marketCap": "17022113897.00",
+    "lastsale": "$105.35",
+    "netchange": "2.33",
+    "pctchange": "2.262%",
+    "volume": "1056529",
+    "marketCap": "17407102495.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -27764,11 +27778,11 @@
   {
     "symbol": "PNST",
     "name": "Pinstripes Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.353",
-    "netchange": "0.0025",
-    "pctchange": "0.713%",
-    "volume": "83997",
-    "marketCap": "14150988.00",
+    "lastsale": "$0.435",
+    "netchange": "0.082",
+    "pctchange": "23.229%",
+    "volume": "122688",
+    "marketCap": "17438186.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -27778,11 +27792,11 @@
   {
     "symbol": "PNW",
     "name": "Pinnacle West Capital Corporation Common Stock",
-    "lastsale": "$86.64",
-    "netchange": "0.20",
-    "pctchange": "0.231%",
-    "volume": "751159",
-    "marketCap": "9850952405.00",
+    "lastsale": "$88.00",
+    "netchange": "1.36",
+    "pctchange": "1.57%",
+    "volume": "1059190",
+    "marketCap": "10005584160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27792,11 +27806,11 @@
   {
     "symbol": "POR",
     "name": "Portland General Electric Co Common Stock",
-    "lastsale": "$41.82",
-    "netchange": "-0.12",
-    "pctchange": "-0.286%",
-    "volume": "1130424",
-    "marketCap": "4410152774.00",
+    "lastsale": "$42.48",
+    "netchange": "0.66",
+    "pctchange": "1.578%",
+    "volume": "1004151",
+    "marketCap": "4479753463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27806,11 +27820,11 @@
   {
     "symbol": "POST",
     "name": "Post Holdings Inc. Common Stock",
-    "lastsale": "$107.88",
-    "netchange": "0.29",
-    "pctchange": "0.27%",
-    "volume": "530848",
-    "marketCap": "6305939523.00",
+    "lastsale": "$107.91",
+    "netchange": "0.03",
+    "pctchange": "0.028%",
+    "volume": "568441",
+    "marketCap": "6307693121.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Packaged Foods",
@@ -27820,11 +27834,11 @@
   {
     "symbol": "PPG",
     "name": "PPG Industries Inc. Common Stock",
-    "lastsale": "$120.24",
-    "netchange": "0.64",
-    "pctchange": "0.535%",
-    "volume": "2686241",
-    "marketCap": "27895680000.00",
+    "lastsale": "$123.37",
+    "netchange": "3.13",
+    "pctchange": "2.603%",
+    "volume": "2267919",
+    "marketCap": "28621840000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -27834,11 +27848,11 @@
   {
     "symbol": "PPL",
     "name": "PPL Corporation Common Stock",
-    "lastsale": "$33.25",
-    "netchange": "0.08",
-    "pctchange": "0.241%",
-    "volume": "4793259",
-    "marketCap": "24537502666.00",
+    "lastsale": "$33.57",
+    "netchange": "0.32",
+    "pctchange": "0.962%",
+    "volume": "4599449",
+    "marketCap": "24773653068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27848,11 +27862,11 @@
   {
     "symbol": "PPT",
     "name": "Putnam Premier Income Trust Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.01",
-    "pctchange": "-0.281%",
-    "volume": "171649",
-    "marketCap": "353325334.00",
+    "lastsale": "$3.56",
+    "netchange": "0.01",
+    "pctchange": "0.282%",
+    "volume": "139879",
+    "marketCap": "354320616.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27862,11 +27876,11 @@
   {
     "symbol": "PR",
     "name": "Permian Resources Corporation Class A Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "0.17",
-    "pctchange": "1.074%",
-    "volume": "7538820",
-    "marketCap": "12853828016.00",
+    "lastsale": "$15.76",
+    "netchange": "-0.24",
+    "pctchange": "-1.50%",
+    "volume": "6795784",
+    "marketCap": "12661020596.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -27876,11 +27890,11 @@
   {
     "symbol": "PRA",
     "name": "ProAssurance Corporation Common Stock",
-    "lastsale": "$15.27",
-    "netchange": "0.02",
-    "pctchange": "0.131%",
-    "volume": "159574",
-    "marketCap": "781156747.00",
+    "lastsale": "$15.28",
+    "netchange": "0.01",
+    "pctchange": "0.065%",
+    "volume": "179458",
+    "marketCap": "781668310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27890,11 +27904,11 @@
   {
     "symbol": "PRG",
     "name": "PROG Holdings Inc. Common Stock",
-    "lastsale": "$43.11",
-    "netchange": "0.21",
-    "pctchange": "0.49%",
-    "volume": "491252",
-    "marketCap": "1790936233.00",
+    "lastsale": "$43.82",
+    "netchange": "0.71",
+    "pctchange": "1.647%",
+    "volume": "310965",
+    "marketCap": "1820432051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -27904,11 +27918,11 @@
   {
     "symbol": "PRGO",
     "name": "Perrigo Company plc Ordinary Shares",
-    "lastsale": "$23.84",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "1003162",
-    "marketCap": "3252438847.00",
+    "lastsale": "$24.45",
+    "netchange": "0.61",
+    "pctchange": "2.559%",
+    "volume": "1567363",
+    "marketCap": "3335659808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27918,11 +27932,11 @@
   {
     "symbol": "PRH",
     "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062",
-    "lastsale": "$25.115",
-    "netchange": "-0.045",
-    "pctchange": "-0.179%",
-    "volume": "13728",
-    "marketCap": "8940940000.00",
+    "lastsale": "$25.32",
+    "netchange": "0.205",
+    "pctchange": "0.816%",
+    "volume": "14476",
+    "marketCap": "9013920000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -27932,24 +27946,38 @@
   {
     "symbol": "PRI",
     "name": "Primerica Inc. Common Stock",
-    "lastsale": "$292.14",
-    "netchange": "3.40",
-    "pctchange": "1.178%",
-    "volume": "108573",
-    "marketCap": "9749120796.00",
+    "lastsale": "$293.53",
+    "netchange": "1.39",
+    "pctchange": "0.476%",
+    "volume": "117601",
+    "marketCap": "9795507042.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Life Insurance",
     "sector": "Finance",
     "url": "/market-activity/stocks/pri"
   },
+  {
+    "symbol": "PRIF^D",
+    "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029",
+    "lastsale": "$24.20",
+    "netchange": "0.1854",
+    "pctchange": "0.772%",
+    "volume": "820",
+    "marketCap": "",
+    "country": "",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/prif^d"
+  },
   {
     "symbol": "PRIF^F",
     "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027",
-    "lastsale": "$24.3069",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "206",
+    "lastsale": "$24.42",
+    "netchange": "0.1131",
+    "pctchange": "0.465%",
+    "volume": "871",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -27960,10 +27988,10 @@
   {
     "symbol": "PRIF^H",
     "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026",
-    "lastsale": "$24.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.207%",
-    "volume": "4077",
+    "lastsale": "$24.12",
+    "netchange": "0.02",
+    "pctchange": "0.083%",
+    "volume": "3006",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -27974,10 +28002,10 @@
   {
     "symbol": "PRIF^I",
     "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028",
-    "lastsale": "$23.4676",
-    "netchange": "0.2276",
-    "pctchange": "0.979%",
-    "volume": "460",
+    "lastsale": "$23.59",
+    "netchange": "0.1224",
+    "pctchange": "0.522%",
+    "volume": "785",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -27988,10 +28016,10 @@
   {
     "symbol": "PRIF^J",
     "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028",
-    "lastsale": "$22.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5037",
+    "lastsale": "$23.0533",
+    "netchange": "0.0833",
+    "pctchange": "0.363%",
+    "volume": "5506",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28002,10 +28030,10 @@
   {
     "symbol": "PRIF^K",
     "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.06",
-    "netchange": "0.04",
-    "pctchange": "0.182%",
-    "volume": "1870",
+    "lastsale": "$22.11",
+    "netchange": "0.05",
+    "pctchange": "0.227%",
+    "volume": "1065",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28016,10 +28044,10 @@
   {
     "symbol": "PRIF^L",
     "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029",
-    "lastsale": "$23.665",
-    "netchange": "0.29",
-    "pctchange": "1.241%",
-    "volume": "2843",
+    "lastsale": "$23.7262",
+    "netchange": "0.0612",
+    "pctchange": "0.259%",
+    "volume": "217",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28030,11 +28058,11 @@
   {
     "symbol": "PRIM",
     "name": "Primoris Services Corporation Common Stock",
-    "lastsale": "$84.86",
-    "netchange": "0.46",
-    "pctchange": "0.545%",
-    "volume": "1071831",
-    "marketCap": "4558092308.00",
+    "lastsale": "$89.03",
+    "netchange": "4.17",
+    "pctchange": "4.914%",
+    "volume": "708639",
+    "marketCap": "4782075869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -28044,11 +28072,11 @@
   {
     "symbol": "PRKS",
     "name": "United Parks & Resorts Inc. Common Stock",
-    "lastsale": "$52.23",
-    "netchange": "0.02",
-    "pctchange": "0.038%",
-    "volume": "1038016",
-    "marketCap": "2872833327.00",
+    "lastsale": "$52.89",
+    "netchange": "0.66",
+    "pctchange": "1.264%",
+    "volume": "2541783",
+    "marketCap": "2909135644.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28058,11 +28086,11 @@
   {
     "symbol": "PRLB",
     "name": "Proto Labs Inc. Common stock",
-    "lastsale": "$38.54",
-    "netchange": "-0.41",
-    "pctchange": "-1.053%",
-    "volume": "651905",
-    "marketCap": "944618329.00",
+    "lastsale": "$40.10",
+    "netchange": "1.56",
+    "pctchange": "4.048%",
+    "volume": "162028",
+    "marketCap": "982854048.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -28072,11 +28100,11 @@
   {
     "symbol": "PRM",
     "name": "Perimeter Solutions SA Common Stock",
-    "lastsale": "$13.86",
-    "netchange": "0.48",
-    "pctchange": "3.587%",
-    "volume": "1747392",
-    "marketCap": "2026719692.00",
+    "lastsale": "$13.80",
+    "netchange": "-0.06",
+    "pctchange": "-0.433%",
+    "volume": "1216187",
+    "marketCap": "2017946014.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28086,11 +28114,11 @@
   {
     "symbol": "PRMB",
     "name": "Primo Brands Corporation Class A Common Stock",
-    "lastsale": "$32.79",
-    "netchange": "0.53",
-    "pctchange": "1.643%",
-    "volume": "1674304",
-    "marketCap": "5259379003.00",
+    "lastsale": "$33.00",
+    "netchange": "0.21",
+    "pctchange": "0.64%",
+    "volume": "1510972",
+    "marketCap": "5293062126.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28100,11 +28128,11 @@
   {
     "symbol": "PRO",
     "name": "PROS Holdings Inc. Common Stock",
-    "lastsale": "$22.35",
-    "netchange": "0.63",
-    "pctchange": "2.901%",
-    "volume": "329512",
-    "marketCap": "1057288318.00",
+    "lastsale": "$23.74",
+    "netchange": "1.39",
+    "pctchange": "6.219%",
+    "volume": "474798",
+    "marketCap": "1123043609.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "EDP Services",
@@ -28114,11 +28142,11 @@
   {
     "symbol": "PRS",
     "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058",
-    "lastsale": "$23.78",
-    "netchange": "0.05",
-    "pctchange": "0.211%",
-    "volume": "45448",
-    "marketCap": "8465680000.00",
+    "lastsale": "$24.08",
+    "netchange": "0.30",
+    "pctchange": "1.262%",
+    "volume": "68788",
+    "marketCap": "8572480000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Life Insurance",
@@ -28128,11 +28156,11 @@
   {
     "symbol": "PRSU",
     "name": "Pursuit Attractions and Hospitality Inc. Common Stock",
-    "lastsale": "$39.89",
-    "netchange": "0.09",
-    "pctchange": "0.226%",
-    "volume": "126306",
-    "marketCap": "845744030.00",
+    "lastsale": "$40.31",
+    "netchange": "0.42",
+    "pctchange": "1.053%",
+    "volume": "172124",
+    "marketCap": "854648831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -28142,11 +28170,11 @@
   {
     "symbol": "PRT",
     "name": "PermRock Royalty Trust Trust Units",
-    "lastsale": "$4.09",
-    "netchange": "0.06",
-    "pctchange": "1.489%",
-    "volume": "52783",
-    "marketCap": "49757844.00",
+    "lastsale": "$4.115",
+    "netchange": "0.025",
+    "pctchange": "0.611%",
+    "volume": "60792",
+    "marketCap": "50061987.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -28156,11 +28184,11 @@
   {
     "symbol": "PRU",
     "name": "Prudential Financial Inc. Common Stock",
-    "lastsale": "$119.01",
-    "netchange": "0.61",
-    "pctchange": "0.515%",
-    "volume": "1525734",
-    "marketCap": "42367560000.00",
+    "lastsale": "$120.27",
+    "netchange": "1.26",
+    "pctchange": "1.059%",
+    "volume": "1701078",
+    "marketCap": "42816120000.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Life Insurance",
@@ -28170,11 +28198,11 @@
   {
     "symbol": "PSA",
     "name": "Public Storage Common Stock",
-    "lastsale": "$296.07",
-    "netchange": "-1.63",
-    "pctchange": "-0.548%",
-    "volume": "587329",
-    "marketCap": "51844418302.00",
+    "lastsale": "$297.04",
+    "netchange": "0.97",
+    "pctchange": "0.328%",
+    "volume": "653838",
+    "marketCap": "52014273693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28184,10 +28212,10 @@
   {
     "symbol": "PSA^F",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share",
-    "lastsale": "$21.92",
-    "netchange": "0.08",
-    "pctchange": "0.366%",
-    "volume": "41489",
+    "lastsale": "$22.20",
+    "netchange": "0.28",
+    "pctchange": "1.277%",
+    "volume": "36414",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28198,10 +28226,10 @@
   {
     "symbol": "PSA^G",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G",
-    "lastsale": "$21.97",
-    "netchange": "-0.16",
-    "pctchange": "-0.723%",
-    "volume": "9371",
+    "lastsale": "$22.22",
+    "netchange": "0.25",
+    "pctchange": "1.138%",
+    "volume": "32697",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28212,10 +28240,10 @@
   {
     "symbol": "PSA^H",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a  5.60% Cumulative Preferred  Share of Beneficial Interest Series H",
-    "lastsale": "$23.65",
-    "netchange": "-0.03",
-    "pctchange": "-0.127%",
-    "volume": "30046",
+    "lastsale": "$23.97",
+    "netchange": "0.32",
+    "pctchange": "1.353%",
+    "volume": "30374",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28226,10 +28254,10 @@
   {
     "symbol": "PSA^I",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share",
-    "lastsale": "$21.06",
-    "netchange": "-0.08",
-    "pctchange": "-0.378%",
-    "volume": "22037",
+    "lastsale": "$21.29",
+    "netchange": "0.23",
+    "pctchange": "1.092%",
+    "volume": "32956",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28240,10 +28268,10 @@
   {
     "symbol": "PSA^J",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J par value $0.01 per share",
-    "lastsale": "$19.96",
-    "netchange": "0.03",
-    "pctchange": "0.151%",
-    "volume": "16485",
+    "lastsale": "$20.24",
+    "netchange": "0.28",
+    "pctchange": "1.403%",
+    "volume": "12424",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28254,10 +28282,10 @@
   {
     "symbol": "PSA^K",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K",
-    "lastsale": "$20.17",
-    "netchange": "0.10",
-    "pctchange": "0.498%",
-    "volume": "11833",
+    "lastsale": "$20.46",
+    "netchange": "0.29",
+    "pctchange": "1.438%",
+    "volume": "23618",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28268,10 +28296,10 @@
   {
     "symbol": "PSA^L",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share",
-    "lastsale": "$19.76",
-    "netchange": "-0.15",
-    "pctchange": "-0.753%",
-    "volume": "33331",
+    "lastsale": "$20.03",
+    "netchange": "0.27",
+    "pctchange": "1.366%",
+    "volume": "55721",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28282,10 +28310,10 @@
   {
     "symbol": "PSA^M",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.125% Cumulative Preferred Share of Beneficial Interest Series M",
-    "lastsale": "$17.81",
-    "netchange": "-0.0916",
-    "pctchange": "-0.512%",
-    "volume": "7562",
+    "lastsale": "$18.07",
+    "netchange": "0.26",
+    "pctchange": "1.46%",
+    "volume": "10356",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28296,10 +28324,10 @@
   {
     "symbol": "PSA^N",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N",
-    "lastsale": "$16.41",
-    "netchange": "-0.03",
-    "pctchange": "-0.182%",
-    "volume": "23008",
+    "lastsale": "$16.60",
+    "netchange": "0.19",
+    "pctchange": "1.158%",
+    "volume": "36487",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28310,10 +28338,10 @@
   {
     "symbol": "PSA^O",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O",
-    "lastsale": "$16.54",
-    "netchange": "-0.09",
-    "pctchange": "-0.541%",
-    "volume": "11336",
+    "lastsale": "$16.88",
+    "netchange": "0.34",
+    "pctchange": "2.056%",
+    "volume": "25954",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28324,10 +28352,10 @@
   {
     "symbol": "PSA^P",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P",
-    "lastsale": "$17.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.117%",
-    "volume": "32529",
+    "lastsale": "$17.38",
+    "netchange": "0.30",
+    "pctchange": "1.756%",
+    "volume": "76895",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28338,10 +28366,10 @@
   {
     "symbol": "PSA^Q",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q par value $0.01 per share",
-    "lastsale": "$16.80",
-    "netchange": "0.04",
-    "pctchange": "0.239%",
-    "volume": "22939",
+    "lastsale": "$16.97",
+    "netchange": "0.17",
+    "pctchange": "1.012%",
+    "volume": "8133",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28352,10 +28380,10 @@
   {
     "symbol": "PSA^R",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Bene cial Interest Series R",
-    "lastsale": "$17.01",
-    "netchange": "-0.03",
-    "pctchange": "-0.176%",
-    "volume": "37595",
+    "lastsale": "$17.23",
+    "netchange": "0.22",
+    "pctchange": "1.293%",
+    "volume": "47791",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28366,10 +28394,10 @@
   {
     "symbol": "PSA^S",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S",
-    "lastsale": "$17.58",
-    "netchange": "-0.17",
-    "pctchange": "-0.958%",
-    "volume": "9027",
+    "lastsale": "$17.80",
+    "netchange": "0.22",
+    "pctchange": "1.251%",
+    "volume": "7860",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28380,10 +28408,10 @@
   {
     "symbol": "PSBD",
     "name": "Palmer Square Capital BDC Inc. Common Stock",
-    "lastsale": "$15.89",
-    "netchange": "0.14",
-    "pctchange": "0.889%",
-    "volume": "22707",
+    "lastsale": "$15.75",
+    "netchange": "-0.14",
+    "pctchange": "-0.881%",
+    "volume": "25012",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -28394,10 +28422,10 @@
   {
     "symbol": "PSEC^A",
     "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock",
-    "lastsale": "$16.72",
-    "netchange": "-0.20",
-    "pctchange": "-1.182%",
-    "volume": "17813",
+    "lastsale": "$16.90",
+    "netchange": "0.18",
+    "pctchange": "1.077%",
+    "volume": "24545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28408,11 +28436,11 @@
   {
     "symbol": "PSF",
     "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$19.99",
-    "netchange": "0.06",
-    "pctchange": "0.301%",
-    "volume": "25113",
-    "marketCap": "982281174.00",
+    "lastsale": "$20.09",
+    "netchange": "0.10",
+    "pctchange": "0.50%",
+    "volume": "35235",
+    "marketCap": "987195037.00",
     "country": "",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -28422,11 +28450,11 @@
   {
     "symbol": "PSFE",
     "name": "Paysafe Limited Common Shares",
-    "lastsale": "$18.02",
-    "netchange": "0.04",
-    "pctchange": "0.222%",
-    "volume": "171085",
-    "marketCap": "1112184363.00",
+    "lastsale": "$18.34",
+    "netchange": "0.32",
+    "pctchange": "1.776%",
+    "volume": "246497",
+    "marketCap": "1131934585.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -28436,11 +28464,11 @@
   {
     "symbol": "PSN",
     "name": "Parsons Corporation Common Stock",
-    "lastsale": "$95.23",
-    "netchange": "-0.16",
-    "pctchange": "-0.168%",
-    "volume": "678665",
-    "marketCap": "10112468843.00",
+    "lastsale": "$96.44",
+    "netchange": "1.21",
+    "pctchange": "1.271%",
+    "volume": "893090",
+    "marketCap": "10240958682.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -28450,11 +28478,11 @@
   {
     "symbol": "PSO",
     "name": "Pearson Plc Common Stock",
-    "lastsale": "$15.75",
-    "netchange": "0.06",
-    "pctchange": "0.382%",
-    "volume": "577441",
-    "marketCap": "10493671088.00",
+    "lastsale": "$15.79",
+    "netchange": "0.04",
+    "pctchange": "0.254%",
+    "volume": "433513",
+    "marketCap": "10520321681.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Books",
@@ -28464,11 +28492,11 @@
   {
     "symbol": "PSQH",
     "name": "PSQ Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "0.06",
-    "pctchange": "1.31%",
-    "volume": "2187485",
-    "marketCap": "161296710.00",
+    "lastsale": "$4.71",
+    "netchange": "0.07",
+    "pctchange": "1.509%",
+    "volume": "2327938",
+    "marketCap": "163730066.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -28478,11 +28506,11 @@
   {
     "symbol": "PSTG",
     "name": "Pure Storage Inc. Class A Common Stock",
-    "lastsale": "$66.30",
-    "netchange": "0.88",
-    "pctchange": "1.345%",
-    "volume": "1872429",
-    "marketCap": "21629511244.00",
+    "lastsale": "$70.08",
+    "netchange": "3.78",
+    "pctchange": "5.701%",
+    "volume": "3541266",
+    "marketCap": "22862686998.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electronic Components",
@@ -28492,11 +28520,11 @@
   {
     "symbol": "PSTL",
     "name": "Postal Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.077%",
-    "volume": "99939",
-    "marketCap": "306066400.00",
+    "lastsale": "$13.17",
+    "netchange": "0.12",
+    "pctchange": "0.92%",
+    "volume": "126581",
+    "marketCap": "308880804.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28506,11 +28534,11 @@
   {
     "symbol": "PSX",
     "name": "Phillips 66 Common Stock",
-    "lastsale": "$120.53",
-    "netchange": "0.90",
-    "pctchange": "0.752%",
-    "volume": "2722245",
-    "marketCap": "49777591530.00",
+    "lastsale": "$120.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.033%",
+    "volume": "3605785",
+    "marketCap": "49761071961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -28520,11 +28548,11 @@
   {
     "symbol": "PTA",
     "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.47",
-    "netchange": "-0.09",
-    "pctchange": "-0.46%",
-    "volume": "134544",
-    "marketCap": "1076174208.00",
+    "lastsale": "$19.73",
+    "netchange": "0.26",
+    "pctchange": "1.335%",
+    "volume": "135295",
+    "marketCap": "1090545307.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -28534,10 +28562,10 @@
   {
     "symbol": "PTY",
     "name": "Pimco Corporate & Income Opportunity Fund",
-    "lastsale": "$14.40",
-    "netchange": "0.02",
-    "pctchange": "0.139%",
-    "volume": "669126",
+    "lastsale": "$14.50",
+    "netchange": "0.10",
+    "pctchange": "0.694%",
+    "volume": "815485",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28548,11 +28576,11 @@
   {
     "symbol": "PUK",
     "name": "Prudential Public Limited Company Common Stock",
-    "lastsale": "$15.84",
-    "netchange": "0.56",
-    "pctchange": "3.665%",
-    "volume": "1144815",
-    "marketCap": "21047573353.00",
+    "lastsale": "$16.10",
+    "netchange": "0.26",
+    "pctchange": "1.641%",
+    "volume": "2093870",
+    "marketCap": "21393051198.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -28562,11 +28590,11 @@
   {
     "symbol": "PUMP",
     "name": "ProPetro Holding Corp. Common Stock",
-    "lastsale": "$10.90",
-    "netchange": "-0.05",
-    "pctchange": "-0.457%",
-    "volume": "1510501",
-    "marketCap": "1121934231.00",
+    "lastsale": "$11.06",
+    "netchange": "0.16",
+    "pctchange": "1.468%",
+    "volume": "1270485",
+    "marketCap": "1138402991.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -28576,11 +28604,11 @@
   {
     "symbol": "PVH",
     "name": "PVH Corp. Common Stock",
-    "lastsale": "$92.78",
-    "netchange": "0.58",
-    "pctchange": "0.629%",
-    "volume": "1097107",
-    "marketCap": "5161648110.00",
+    "lastsale": "$96.34",
+    "netchange": "3.56",
+    "pctchange": "3.837%",
+    "volume": "1035629",
+    "marketCap": "5359702295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -28590,11 +28618,11 @@
   {
     "symbol": "PVL",
     "name": "Permianville Royalty Trust Trust Units ",
-    "lastsale": "$1.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "82792",
-    "marketCap": "52140000.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.09",
+    "pctchange": "-5.696%",
+    "volume": "107843",
+    "marketCap": "49170000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -28604,11 +28632,11 @@
   {
     "symbol": "PWR",
     "name": "Quanta Services Inc. Common Stock",
-    "lastsale": "$337.46",
-    "netchange": "1.27",
-    "pctchange": "0.378%",
-    "volume": "1358032",
-    "marketCap": "49813008849.00",
+    "lastsale": "$358.00",
+    "netchange": "20.54",
+    "pctchange": "6.087%",
+    "volume": "1892320",
+    "marketCap": "52844951010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28618,11 +28646,11 @@
   {
     "symbol": "PX",
     "name": "P10 Inc. Class A Common Stock",
-    "lastsale": "$13.39",
-    "netchange": "-0.04",
-    "pctchange": "-0.298%",
-    "volume": "637631",
-    "marketCap": "1494628689.00",
+    "lastsale": "$13.65",
+    "netchange": "0.26",
+    "pctchange": "1.942%",
+    "volume": "796766",
+    "marketCap": "1523650606.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -28633,9 +28661,9 @@
     "symbol": "PYN",
     "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest",
     "lastsale": "$5.74",
-    "netchange": "0.01",
-    "pctchange": "0.175%",
-    "volume": "3392",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3291",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28646,10 +28674,10 @@
   {
     "symbol": "PYT",
     "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate",
-    "lastsale": "$22.80",
-    "netchange": "-0.40",
-    "pctchange": "-1.724%",
-    "volume": "459",
+    "lastsale": "$23.10",
+    "netchange": "0.30",
+    "pctchange": "1.316%",
+    "volume": "203",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -28660,10 +28688,10 @@
   {
     "symbol": "PZC",
     "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$6.69",
+    "lastsale": "$6.71",
     "netchange": "0.02",
-    "pctchange": "0.30%",
-    "volume": "82324",
+    "pctchange": "0.299%",
+    "volume": "145602",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28674,11 +28702,11 @@
   {
     "symbol": "QBTS",
     "name": "D-Wave Quantum Inc. Common Shares",
-    "lastsale": "$5.27",
-    "netchange": "-0.54",
-    "pctchange": "-9.294%",
-    "volume": "76144842",
-    "marketCap": "1180558149.00",
+    "lastsale": "$6.29",
+    "netchange": "1.02",
+    "pctchange": "19.355%",
+    "volume": "132550040",
+    "marketCap": "1409053274.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -28688,11 +28716,11 @@
   {
     "symbol": "QD",
     "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$2.86",
-    "netchange": "0.15",
-    "pctchange": "5.535%",
-    "volume": "323014",
-    "marketCap": "541695014.00",
+    "lastsale": "$2.98",
+    "netchange": "0.12",
+    "pctchange": "4.196%",
+    "volume": "305919",
+    "marketCap": "564423476.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -28702,11 +28730,11 @@
   {
     "symbol": "QGEN",
     "name": "Qiagen N.V. Common Shares",
-    "lastsale": "$46.00",
-    "netchange": "0.10",
-    "pctchange": "0.218%",
-    "volume": "1180187",
-    "marketCap": "10497326730.00",
+    "lastsale": "$47.50",
+    "netchange": "1.50",
+    "pctchange": "3.261%",
+    "volume": "1230434",
+    "marketCap": "10839630863.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28716,11 +28744,11 @@
   {
     "symbol": "QS",
     "name": "QuantumScape Corporation Class A Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "-0.04",
-    "pctchange": "-0.76%",
-    "volume": "12681661",
-    "marketCap": "2675099789.00",
+    "lastsale": "$5.12",
+    "netchange": "-0.10",
+    "pctchange": "-1.916%",
+    "volume": "13517601",
+    "marketCap": "2623852667.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -28730,11 +28758,11 @@
   {
     "symbol": "QSR",
     "name": "Restaurant Brands International Inc. Common Shares",
-    "lastsale": "$60.48",
-    "netchange": "0.01",
-    "pctchange": "0.017%",
-    "volume": "1493015",
-    "marketCap": "19577829600.00",
+    "lastsale": "$60.74",
+    "netchange": "0.26",
+    "pctchange": "0.43%",
+    "volume": "3464448",
+    "marketCap": "19661993550.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -28743,12 +28771,12 @@
   },
   {
     "symbol": "QTWO",
-    "name": "Q2 Holdings Inc. Common Stock",
-    "lastsale": "$93.91",
-    "netchange": "0.55",
-    "pctchange": "0.589%",
-    "volume": "414109",
-    "marketCap": "5672262418.00",
+    "name": "Q2 Holdings Inc. Common Stock",
+    "lastsale": "$95.35",
+    "netchange": "1.44",
+    "pctchange": "1.533%",
+    "volume": "460138",
+    "marketCap": "5759239927.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -28758,11 +28786,11 @@
   {
     "symbol": "QUAD",
     "name": "Quad Graphics Inc Class A Common Stock",
-    "lastsale": "$6.76",
+    "lastsale": "$6.84",
     "netchange": "0.08",
-    "pctchange": "1.198%",
-    "volume": "109331",
-    "marketCap": "352323811.00",
+    "pctchange": "1.183%",
+    "volume": "158209",
+    "marketCap": "356493324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -28772,11 +28800,11 @@
   {
     "symbol": "QVCC",
     "name": "QVC Inc. 6.250% Senior Secured Notes due 2068",
-    "lastsale": "$11.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.168%",
-    "volume": "22269",
-    "marketCap": "12.00",
+    "lastsale": "$12.51",
+    "netchange": "0.59",
+    "pctchange": "4.95%",
+    "volume": "58377",
+    "marketCap": "13.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -28786,11 +28814,11 @@
   {
     "symbol": "QVCD",
     "name": "QVC Inc. 6.375% Senior Secured Notes due 2067",
-    "lastsale": "$12.0507",
-    "netchange": "0.0407",
-    "pctchange": "0.339%",
-    "volume": "8031",
-    "marketCap": "12.00",
+    "lastsale": "$12.56",
+    "netchange": "0.5093",
+    "pctchange": "4.226%",
+    "volume": "36068",
+    "marketCap": "13.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Catalog/Specialty Distribution",
@@ -28800,25 +28828,25 @@
   {
     "symbol": "QXO",
     "name": "QXO Inc. Common Stock",
-    "lastsale": "$13.99",
-    "netchange": "0.28",
-    "pctchange": "2.042%",
-    "volume": "2340439",
-    "marketCap": "5727928428.00",
+    "lastsale": "$13.68",
+    "netchange": "-0.31",
+    "pctchange": "-2.216%",
+    "volume": "2289163",
+    "marketCap": "5601005068.00",
     "country": "United States",
     "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "industry": "EDP Services",
+    "sector": "Technology",
     "url": "/market-activity/stocks/qxo"
   },
   {
     "symbol": "R",
     "name": "Ryder System Inc. Common Stock",
-    "lastsale": "$165.41",
-    "netchange": "-0.15",
-    "pctchange": "-0.091%",
-    "volume": "980377",
-    "marketCap": "6995224132.00",
+    "lastsale": "$165.56",
+    "netchange": "0.15",
+    "pctchange": "0.091%",
+    "volume": "263330",
+    "marketCap": "7001567664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -28828,10 +28856,10 @@
   {
     "symbol": "RA",
     "name": "Brookfield Real Assets Income Fund Inc. Common Stock",
-    "lastsale": "$13.36",
-    "netchange": "0.06",
-    "pctchange": "0.451%",
-    "volume": "197494",
+    "lastsale": "$13.43",
+    "netchange": "0.07",
+    "pctchange": "0.524%",
+    "volume": "218704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -28842,11 +28870,11 @@
   {
     "symbol": "RACE",
     "name": "Ferrari N.V. Common Shares",
-    "lastsale": "$435.87",
-    "netchange": "2.93",
-    "pctchange": "0.677%",
-    "volume": "167671",
-    "marketCap": "106243731807.00",
+    "lastsale": "$440.23",
+    "netchange": "4.36",
+    "pctchange": "1.00%",
+    "volume": "274964",
+    "marketCap": "107306486001.00",
     "country": "Italy",
     "ipoyear": "2015",
     "industry": "Auto Manufacturing",
@@ -28856,11 +28884,11 @@
   {
     "symbol": "RAMP",
     "name": "LiveRamp Holdings Inc. Common Stock",
-    "lastsale": "$32.20",
-    "netchange": "0.71",
-    "pctchange": "2.255%",
-    "volume": "587928",
-    "marketCap": "2101510782.00",
+    "lastsale": "$33.08",
+    "netchange": "0.88",
+    "pctchange": "2.733%",
+    "volume": "577676",
+    "marketCap": "2158943375.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -28870,11 +28898,11 @@
   {
     "symbol": "RBA",
     "name": "RB Global Inc. Common Stock",
-    "lastsale": "$89.25",
-    "netchange": "-0.59",
-    "pctchange": "-0.657%",
-    "volume": "412635",
-    "marketCap": "16444669946.00",
+    "lastsale": "$90.85",
+    "netchange": "1.60",
+    "pctchange": "1.793%",
+    "volume": "1652743",
+    "marketCap": "16739476354.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Business Services",
@@ -28884,11 +28912,11 @@
   {
     "symbol": "RBC",
     "name": "RBC Bearings Incorporated Common Stock",
-    "lastsale": "$312.09",
-    "netchange": "2.54",
-    "pctchange": "0.821%",
-    "volume": "151408",
-    "marketCap": "9802547162.00",
+    "lastsale": "$323.69",
+    "netchange": "11.60",
+    "pctchange": "3.717%",
+    "volume": "134551",
+    "marketCap": "10166895738.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -28898,11 +28926,11 @@
   {
     "symbol": "RBLX",
     "name": "Roblox Corporation Class A Common Stock",
-    "lastsale": "$65.53",
-    "netchange": "0.27",
-    "pctchange": "0.414%",
-    "volume": "5765490",
-    "marketCap": "43002376544.00",
+    "lastsale": "$66.10",
+    "netchange": "0.57",
+    "pctchange": "0.87%",
+    "volume": "5414465",
+    "marketCap": "43376424379.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28912,11 +28940,11 @@
   {
     "symbol": "RBOT",
     "name": "Vicarious Surgical Inc. Class A Common Stock",
-    "lastsale": "$15.85",
-    "netchange": "1.59",
-    "pctchange": "11.15%",
-    "volume": "52552",
-    "marketCap": "93645271.00",
+    "lastsale": "$14.30",
+    "netchange": "-1.55",
+    "pctchange": "-9.779%",
+    "volume": "67090",
+    "marketCap": "84487532.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Industrial Specialties",
@@ -28926,11 +28954,11 @@
   {
     "symbol": "RBRK",
     "name": "Rubrik Inc. Class A Common Stock",
-    "lastsale": "$67.90",
-    "netchange": "-0.34",
-    "pctchange": "-0.498%",
-    "volume": "4410015",
-    "marketCap": "12578049403.00",
+    "lastsale": "$71.36",
+    "netchange": "3.46",
+    "pctchange": "5.096%",
+    "volume": "2441775",
+    "marketCap": "13218992716.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -28940,11 +28968,11 @@
   {
     "symbol": "RC",
     "name": "Ready Capital Corporation Common Stock",
-    "lastsale": "$7.05",
-    "netchange": "0.30",
-    "pctchange": "4.444%",
-    "volume": "2899816",
-    "marketCap": "1188141463.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.142%",
+    "volume": "1725185",
+    "marketCap": "1186456156.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -28954,10 +28982,10 @@
   {
     "symbol": "RC^C",
     "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$17.61",
-    "netchange": "-0.04",
-    "pctchange": "-0.227%",
-    "volume": "2120",
+    "lastsale": "$17.77",
+    "netchange": "0.16",
+    "pctchange": "0.909%",
+    "volume": "271",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28968,10 +28996,10 @@
   {
     "symbol": "RC^E",
     "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2109",
+    "lastsale": "$18.2085",
+    "netchange": "0.1585",
+    "pctchange": "0.878%",
+    "volume": "3568",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28982,11 +29010,11 @@
   {
     "symbol": "RCB",
     "name": "Ready Capital Corporation 6.20% Senior Notes due 2026",
-    "lastsale": "$24.20",
+    "lastsale": "$24.32",
     "netchange": "0.12",
-    "pctchange": "0.498%",
-    "volume": "8386",
-    "marketCap": "4078443037.00",
+    "pctchange": "0.496%",
+    "volume": "2505",
+    "marketCap": "4098666721.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28996,11 +29024,11 @@
   {
     "symbol": "RCC",
     "name": "Ready Capital Corporation 5.75% Senior Notes due 2026",
-    "lastsale": "$24.31",
-    "netchange": "-0.06",
-    "pctchange": "-0.246%",
-    "volume": "2175",
-    "marketCap": "4096981414.00",
+    "lastsale": "$24.44",
+    "netchange": "0.13",
+    "pctchange": "0.535%",
+    "volume": "4344",
+    "marketCap": "4118890406.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -29010,10 +29038,10 @@
   {
     "symbol": "RCD",
     "name": "Ready Capital Corporation 9.00% Senior Notes due 2029",
-    "lastsale": "$25.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "41330",
+    "lastsale": "$25.06",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "89557",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29024,11 +29052,11 @@
   {
     "symbol": "RCI",
     "name": "Rogers Communication Inc. Common Stock",
-    "lastsale": "$28.21",
-    "netchange": "-0.28",
-    "pctchange": "-0.983%",
-    "volume": "773024",
-    "marketCap": "15077332265.00",
+    "lastsale": "$28.27",
+    "netchange": "0.06",
+    "pctchange": "0.213%",
+    "volume": "1216662",
+    "marketCap": "15109400324.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -29038,11 +29066,11 @@
   {
     "symbol": "RCL",
     "name": "Royal Caribbean Cruises Ltd. Common Stock",
-    "lastsale": "$241.81",
-    "netchange": "8.53",
-    "pctchange": "3.657%",
-    "volume": "2933728",
-    "marketCap": "65016721784.00",
+    "lastsale": "$243.28",
+    "netchange": "1.47",
+    "pctchange": "0.608%",
+    "volume": "2047955",
+    "marketCap": "65411968387.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Marine Transportation",
@@ -29053,9 +29081,9 @@
     "symbol": "RCS",
     "name": "PIMCO Strategic Income Fund Inc.",
     "lastsale": "$6.57",
-    "netchange": "0.10",
-    "pctchange": "1.546%",
-    "volume": "164594",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "925026",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -29066,11 +29094,11 @@
   {
     "symbol": "RCUS",
     "name": "Arcus Biosciences Inc. Common Stock",
-    "lastsale": "$14.03",
-    "netchange": "-0.09",
-    "pctchange": "-0.637%",
-    "volume": "331636",
-    "marketCap": "1283907874.00",
+    "lastsale": "$14.14",
+    "netchange": "0.11",
+    "pctchange": "0.784%",
+    "volume": "767396",
+    "marketCap": "1293974151.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29080,11 +29108,11 @@
   {
     "symbol": "RDDT",
     "name": "Reddit Inc. Class A Common Stock",
-    "lastsale": "$175.33",
-    "netchange": "0.46",
-    "pctchange": "0.263%",
-    "volume": "3371622",
-    "marketCap": "30784137202.00",
+    "lastsale": "$188.32",
+    "netchange": "12.99",
+    "pctchange": "7.409%",
+    "volume": "7456258",
+    "marketCap": "33064898865.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -29094,11 +29122,11 @@
   {
     "symbol": "RDN",
     "name": "Radian Group Inc. Common Stock",
-    "lastsale": "$32.94",
-    "netchange": "-0.15",
-    "pctchange": "-0.453%",
-    "volume": "917936",
-    "marketCap": "4905838724.00",
+    "lastsale": "$33.34",
+    "netchange": "0.40",
+    "pctchange": "1.214%",
+    "volume": "979358",
+    "marketCap": "4965411750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29108,11 +29136,11 @@
   {
     "symbol": "RDW",
     "name": "Redwire Corporation Common Stock",
-    "lastsale": "$14.75",
-    "netchange": "0.18",
-    "pctchange": "1.235%",
-    "volume": "819041",
-    "marketCap": "981477847.00",
+    "lastsale": "$22.33",
+    "netchange": "7.58",
+    "pctchange": "51.39%",
+    "volume": "10535949",
+    "marketCap": "1485857649.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Military/Government/Technical",
@@ -29122,11 +29150,11 @@
   {
     "symbol": "RDY",
     "name": "Dr. Reddy's Laboratories Ltd Common Stock",
-    "lastsale": "$14.90",
-    "netchange": "0.07",
-    "pctchange": "0.472%",
-    "volume": "2028244",
-    "marketCap": "12432347377.00",
+    "lastsale": "$14.80",
+    "netchange": "-0.10",
+    "pctchange": "-0.671%",
+    "volume": "2556855",
+    "marketCap": "12348908804.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29136,11 +29164,11 @@
   {
     "symbol": "RELX",
     "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)",
-    "lastsale": "$48.17",
-    "netchange": "0.26",
-    "pctchange": "0.543%",
-    "volume": "456046",
-    "marketCap": "89655176554.00",
+    "lastsale": "$49.55",
+    "netchange": "1.38",
+    "pctchange": "2.865%",
+    "volume": "728064",
+    "marketCap": "92223666146.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -29150,11 +29178,11 @@
   {
     "symbol": "RERE",
     "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)",
-    "lastsale": "$2.64",
-    "netchange": "0.05",
-    "pctchange": "1.931%",
-    "volume": "552383",
-    "marketCap": "585288000.00",
+    "lastsale": "$2.70",
+    "netchange": "0.06",
+    "pctchange": "2.273%",
+    "volume": "888051",
+    "marketCap": "598590000.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -29164,11 +29192,11 @@
   {
     "symbol": "RES",
     "name": "RPC Inc. Common Stock",
-    "lastsale": "$7.01",
-    "netchange": "0.05",
-    "pctchange": "0.718%",
-    "volume": "2031782",
-    "marketCap": "1506956181.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.04",
+    "pctchange": "-0.571%",
+    "volume": "1382038",
+    "marketCap": "1498357286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -29178,11 +29206,11 @@
   {
     "symbol": "REVG",
     "name": "REV Group Inc. Common Stock",
-    "lastsale": "$34.45",
-    "netchange": "0.50",
-    "pctchange": "1.473%",
-    "volume": "451104",
-    "marketCap": "1795933620.00",
+    "lastsale": "$35.58",
+    "netchange": "1.13",
+    "pctchange": "3.28%",
+    "volume": "431049",
+    "marketCap": "1854842328.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Auto Manufacturing",
@@ -29192,11 +29220,11 @@
   {
     "symbol": "REX",
     "name": "REX American Resources Corporation",
-    "lastsale": "$41.74",
-    "netchange": "-0.17",
-    "pctchange": "-0.406%",
-    "volume": "120925",
-    "marketCap": "733252924.00",
+    "lastsale": "$41.43",
+    "netchange": "-0.31",
+    "pctchange": "-0.743%",
+    "volume": "88480",
+    "marketCap": "727807107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29206,11 +29234,11 @@
   {
     "symbol": "REXR",
     "name": "Rexford Industrial Realty Inc. Common Stock",
-    "lastsale": "$39.00",
-    "netchange": "-0.74",
-    "pctchange": "-1.862%",
-    "volume": "2221099",
-    "marketCap": "8673277275.00",
+    "lastsale": "$40.59",
+    "netchange": "1.59",
+    "pctchange": "4.077%",
+    "volume": "2491826",
+    "marketCap": "9026880118.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29220,10 +29248,10 @@
   {
     "symbol": "REXR^B",
     "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.75",
-    "netchange": "-0.11",
-    "pctchange": "-0.481%",
-    "volume": "2828",
+    "lastsale": "$22.86",
+    "netchange": "0.11",
+    "pctchange": "0.484%",
+    "volume": "8803",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29234,10 +29262,10 @@
   {
     "symbol": "REXR^C",
     "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$21.43",
-    "netchange": "-0.10",
-    "pctchange": "-0.464%",
-    "volume": "5879",
+    "lastsale": "$21.63",
+    "netchange": "0.20",
+    "pctchange": "0.933%",
+    "volume": "8633",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29248,11 +29276,11 @@
   {
     "symbol": "REZI",
     "name": "Resideo Technologies Inc. Common Stock ",
-    "lastsale": "$22.96",
-    "netchange": "-0.06",
-    "pctchange": "-0.261%",
-    "volume": "603517",
-    "marketCap": "3374466765.00",
+    "lastsale": "$23.09",
+    "netchange": "0.13",
+    "pctchange": "0.566%",
+    "volume": "842807",
+    "marketCap": "3393573066.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Wholesale Distributors",
@@ -29262,11 +29290,11 @@
   {
     "symbol": "RF",
     "name": "Regions Financial Corporation Common Stock",
-    "lastsale": "$24.20",
-    "netchange": "-0.32",
-    "pctchange": "-1.305%",
-    "volume": "15241466",
-    "marketCap": "21994503113.00",
+    "lastsale": "$24.65",
+    "netchange": "0.45",
+    "pctchange": "1.86%",
+    "volume": "12669063",
+    "marketCap": "22403491807.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29276,10 +29304,10 @@
   {
     "symbol": "RF^C",
     "name": "Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a  Share of 5.700% Fixed-to-Floating Rate Non-Cumulative  Perpetual Preferred Stock Series C",
-    "lastsale": "$24.81",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "38421",
+    "lastsale": "$24.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "110293",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29290,10 +29318,10 @@
   {
     "symbol": "RF^E",
     "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$18.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.055%",
-    "volume": "29600",
+    "lastsale": "$18.50",
+    "netchange": "0.37",
+    "pctchange": "2.041%",
+    "volume": "27671",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29304,10 +29332,10 @@
   {
     "symbol": "RF^F",
     "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.59",
-    "netchange": "-0.2145",
-    "pctchange": "-0.831%",
-    "volume": "45996",
+    "lastsale": "$25.66",
+    "netchange": "0.07",
+    "pctchange": "0.274%",
+    "volume": "65285",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29318,11 +29346,11 @@
   {
     "symbol": "RFI",
     "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock",
-    "lastsale": "$11.93",
-    "netchange": "0.06",
-    "pctchange": "0.505%",
-    "volume": "56859",
-    "marketCap": "586223832.00",
+    "lastsale": "$12.04",
+    "netchange": "0.11",
+    "pctchange": "0.922%",
+    "volume": "90619",
+    "marketCap": "591629081.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Managers",
@@ -29332,11 +29360,11 @@
   {
     "symbol": "RFL",
     "name": "Rafael Holdings Inc. Class B Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.01",
-    "pctchange": "0.50%",
-    "volume": "61017",
-    "marketCap": "49595042.00",
+    "lastsale": "$2.07",
+    "netchange": "0.06",
+    "pctchange": "2.985%",
+    "volume": "69108",
+    "marketCap": "51075491.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -29346,11 +29374,11 @@
   {
     "symbol": "RFM",
     "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.28",
-    "netchange": "0.085",
-    "pctchange": "0.559%",
-    "volume": "26409",
-    "marketCap": "93432601.00",
+    "lastsale": "$15.35",
+    "netchange": "0.07",
+    "pctchange": "0.458%",
+    "volume": "10184",
+    "marketCap": "93860630.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -29360,11 +29388,11 @@
   {
     "symbol": "RFMZ",
     "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$13.83",
-    "netchange": "0.01",
-    "pctchange": "0.072%",
-    "volume": "22980",
-    "marketCap": "336784785.00",
+    "lastsale": "$13.815",
+    "netchange": "-0.015",
+    "pctchange": "-0.108%",
+    "volume": "67597",
+    "marketCap": "336419509.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29374,11 +29402,11 @@
   {
     "symbol": "RGA",
     "name": "Reinsurance Group of America Incorporated Common Stock",
-    "lastsale": "$222.98",
-    "netchange": "-0.88",
-    "pctchange": "-0.393%",
-    "volume": "243928",
-    "marketCap": "14686428303.00",
+    "lastsale": "$224.13",
+    "netchange": "1.15",
+    "pctchange": "0.516%",
+    "volume": "417188",
+    "marketCap": "14762172283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -29388,11 +29416,11 @@
   {
     "symbol": "RGR",
     "name": "Sturm Ruger & Company Inc. Common Stock",
-    "lastsale": "$35.67",
-    "netchange": "-0.27",
-    "pctchange": "-0.751%",
-    "volume": "103483",
-    "marketCap": "598928692.00",
+    "lastsale": "$35.76",
+    "netchange": "0.09",
+    "pctchange": "0.252%",
+    "volume": "172581",
+    "marketCap": "600439866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -29402,11 +29430,11 @@
   {
     "symbol": "RGT",
     "name": "Royce Global Trust Inc. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.02",
-    "pctchange": "0.182%",
-    "volume": "19411",
-    "marketCap": "68936373.00",
+    "lastsale": "$11.08",
+    "netchange": "0.08",
+    "pctchange": "0.727%",
+    "volume": "23261",
+    "marketCap": "69437728.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29416,11 +29444,11 @@
   {
     "symbol": "RH",
     "name": "RH Common Stock",
-    "lastsale": "$447.23",
-    "netchange": "14.40",
-    "pctchange": "3.327%",
-    "volume": "671573",
-    "marketCap": "8319751711.00",
+    "lastsale": "$454.52",
+    "netchange": "7.29",
+    "pctchange": "1.63%",
+    "volume": "641464",
+    "marketCap": "8455366473.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Specialty Stores",
@@ -29430,11 +29458,11 @@
   {
     "symbol": "RHI",
     "name": "Robert Half Inc. Common Stock",
-    "lastsale": "$70.92",
-    "netchange": "0.11",
-    "pctchange": "0.155%",
-    "volume": "578002",
-    "marketCap": "7322552693.00",
+    "lastsale": "$71.30",
+    "netchange": "0.38",
+    "pctchange": "0.536%",
+    "volume": "374544",
+    "marketCap": "7361788029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29444,11 +29472,11 @@
   {
     "symbol": "RHP",
     "name": "Ryman Hospitality Properties Inc. (REIT)",
-    "lastsale": "$102.96",
-    "netchange": "-0.10",
-    "pctchange": "-0.097%",
-    "volume": "357134",
-    "marketCap": "6167424360.00",
+    "lastsale": "$104.77",
+    "netchange": "1.81",
+    "pctchange": "1.758%",
+    "volume": "430406",
+    "marketCap": "6275845476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29458,11 +29486,11 @@
   {
     "symbol": "RIG",
     "name": "Transocean Ltd (Switzerland) Common Stock",
-    "lastsale": "$4.06",
-    "netchange": "-0.04",
-    "pctchange": "-0.976%",
-    "volume": "22829313",
-    "marketCap": "3555762596.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.10",
+    "pctchange": "-2.463%",
+    "volume": "25066223",
+    "marketCap": "3468182236.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -29472,11 +29500,11 @@
   {
     "symbol": "RIO",
     "name": "Rio Tinto Plc Common Stock",
-    "lastsale": "$61.10",
-    "netchange": "1.31",
-    "pctchange": "2.191%",
-    "volume": "4696979",
-    "marketCap": "76553530840.00",
+    "lastsale": "$61.73",
+    "netchange": "0.63",
+    "pctchange": "1.031%",
+    "volume": "3768102",
+    "marketCap": "77342871665.00",
     "country": "Australia",
     "ipoyear": "2002",
     "industry": "Metal Mining",
@@ -29486,11 +29514,11 @@
   {
     "symbol": "RITM",
     "name": "Rithm Capital Corp. Common Stock",
-    "lastsale": "$11.35",
-    "netchange": "0.09",
-    "pctchange": "0.799%",
-    "volume": "3830439",
-    "marketCap": "5898962990.00",
+    "lastsale": "$11.37",
+    "netchange": "0.02",
+    "pctchange": "0.176%",
+    "volume": "4716301",
+    "marketCap": "5909357638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29500,10 +29528,10 @@
   {
     "symbol": "RITM^A",
     "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.73",
-    "netchange": "-0.055",
-    "pctchange": "-0.213%",
-    "volume": "6510",
+    "lastsale": "$25.7359",
+    "netchange": "0.0059",
+    "pctchange": "0.023%",
+    "volume": "5534",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29514,10 +29542,10 @@
   {
     "symbol": "RITM^B",
     "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.62",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "4041",
+    "lastsale": "$25.64",
+    "netchange": "0.02",
+    "pctchange": "0.078%",
+    "volume": "15664",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29528,10 +29556,10 @@
   {
     "symbol": "RITM^C",
     "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.16%",
-    "volume": "13117",
+    "lastsale": "$25.05",
+    "netchange": "0.09",
+    "pctchange": "0.361%",
+    "volume": "42378",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29542,10 +29570,10 @@
   {
     "symbol": "RITM^D",
     "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.17",
-    "netchange": "0.01",
-    "pctchange": "0.041%",
-    "volume": "26056",
+    "lastsale": "$24.26",
+    "netchange": "0.09",
+    "pctchange": "0.372%",
+    "volume": "37482",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29556,10 +29584,10 @@
   {
     "symbol": "RIV",
     "name": "RiverNorth Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "0.15",
-    "pctchange": "1.24%",
-    "volume": "255168",
+    "lastsale": "$12.10",
+    "netchange": "-0.15",
+    "pctchange": "-1.224%",
+    "volume": "102220",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -29570,10 +29598,10 @@
   {
     "symbol": "RIV^A",
     "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock",
-    "lastsale": "$22.9306",
-    "netchange": "0.1306",
-    "pctchange": "0.573%",
-    "volume": "9450",
+    "lastsale": "$22.99",
+    "netchange": "0.0594",
+    "pctchange": "0.259%",
+    "volume": "5699",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29584,11 +29612,11 @@
   {
     "symbol": "RJF",
     "name": "Raymond James Financial Inc. Common Stock",
-    "lastsale": "$167.01",
-    "netchange": "2.11",
-    "pctchange": "1.28%",
-    "volume": "1389160",
-    "marketCap": "34077528060.00",
+    "lastsale": "$169.69",
+    "netchange": "2.68",
+    "pctchange": "1.605%",
+    "volume": "951220",
+    "marketCap": "34624368221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29599,9 +29627,9 @@
     "symbol": "RJF^B",
     "name": "Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
     "lastsale": "$25.22",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "5618",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16217",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29612,11 +29640,11 @@
   {
     "symbol": "RKT",
     "name": "Rocket Companies Inc. Class A Common Stock",
-    "lastsale": "$11.87",
-    "netchange": "0.13",
-    "pctchange": "1.107%",
-    "volume": "3044619",
-    "marketCap": "23677263703.00",
+    "lastsale": "$11.97",
+    "netchange": "0.10",
+    "pctchange": "0.842%",
+    "volume": "2351395",
+    "marketCap": "23876735174.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -29626,11 +29654,11 @@
   {
     "symbol": "RL",
     "name": "Ralph Lauren Corporation Common Stock",
-    "lastsale": "$240.46",
-    "netchange": "2.74",
-    "pctchange": "1.153%",
-    "volume": "618506",
-    "marketCap": "14932167798.00",
+    "lastsale": "$247.73",
+    "netchange": "7.27",
+    "pctchange": "3.023%",
+    "volume": "932338",
+    "marketCap": "15383622759.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Apparel",
@@ -29640,11 +29668,11 @@
   {
     "symbol": "RLI",
     "name": "RLI Corp. Common Stock (DE)",
-    "lastsale": "$77.63",
-    "netchange": "-0.20",
-    "pctchange": "-0.257%",
-    "volume": "452555",
-    "marketCap": "7114240811.00",
+    "lastsale": "$77.97",
+    "netchange": "0.34",
+    "pctchange": "0.438%",
+    "volume": "650412",
+    "marketCap": "7145399408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29654,11 +29682,11 @@
   {
     "symbol": "RLJ",
     "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value",
-    "lastsale": "$9.91",
-    "netchange": "-0.09",
-    "pctchange": "-0.90%",
-    "volume": "1850318",
-    "marketCap": "1519281160.00",
+    "lastsale": "$9.97",
+    "netchange": "0.06",
+    "pctchange": "0.605%",
+    "volume": "1193376",
+    "marketCap": "1528479633.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -29668,10 +29696,10 @@
   {
     "symbol": "RLJ^A",
     "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares",
-    "lastsale": "$25.19",
-    "netchange": "-0.12",
-    "pctchange": "-0.474%",
-    "volume": "16999",
+    "lastsale": "$25.2499",
+    "netchange": "0.0599",
+    "pctchange": "0.238%",
+    "volume": "25365",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29682,10 +29710,10 @@
   {
     "symbol": "RLTY",
     "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.39",
-    "netchange": "0.05",
-    "pctchange": "0.326%",
-    "volume": "99145",
+    "lastsale": "$15.61",
+    "netchange": "0.22",
+    "pctchange": "1.429%",
+    "volume": "69870",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -29696,11 +29724,11 @@
   {
     "symbol": "RLX",
     "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share",
-    "lastsale": "$2.27",
-    "netchange": "0.07",
-    "pctchange": "3.182%",
-    "volume": "8612024",
-    "marketCap": "2886535959.00",
+    "lastsale": "$2.29",
+    "netchange": "0.02",
+    "pctchange": "0.881%",
+    "volume": "7747578",
+    "marketCap": "2911967994.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -29710,11 +29738,11 @@
   {
     "symbol": "RM",
     "name": "Regional Management Corp. Common Stock",
-    "lastsale": "$35.69",
-    "netchange": "0.63",
-    "pctchange": "1.797%",
-    "volume": "55207",
-    "marketCap": "362725036.00",
+    "lastsale": "$35.67",
+    "netchange": "-0.02",
+    "pctchange": "-0.056%",
+    "volume": "49924",
+    "marketCap": "362521772.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance: Consumer Services",
@@ -29724,11 +29752,11 @@
   {
     "symbol": "RMAX",
     "name": "RE/MAX Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "-0.08",
-    "pctchange": "-0.794%",
-    "volume": "134790",
-    "marketCap": "188531809.00",
+    "lastsale": "$10.07",
+    "netchange": "0.08",
+    "pctchange": "0.801%",
+    "volume": "145168",
+    "marketCap": "190041574.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -29738,11 +29766,11 @@
   {
     "symbol": "RMD",
     "name": "ResMed Inc. Common Stock",
-    "lastsale": "$239.78",
-    "netchange": "2.65",
-    "pctchange": "1.118%",
-    "volume": "776858",
-    "marketCap": "35198683976.00",
+    "lastsale": "$247.79",
+    "netchange": "8.01",
+    "pctchange": "3.341%",
+    "volume": "1047862",
+    "marketCap": "36374517901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29752,11 +29780,11 @@
   {
     "symbol": "RMI",
     "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.47",
-    "netchange": "0.06",
-    "pctchange": "0.389%",
-    "volume": "5834",
-    "marketCap": "98594456.00",
+    "lastsale": "$15.59",
+    "netchange": "0.12",
+    "pctchange": "0.776%",
+    "volume": "23933",
+    "marketCap": "99359248.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -29766,11 +29794,11 @@
   {
     "symbol": "RMM",
     "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$14.83",
-    "netchange": "0.05",
-    "pctchange": "0.338%",
-    "volume": "90336",
-    "marketCap": "292738683.00",
+    "lastsale": "$14.90",
+    "netchange": "0.07",
+    "pctchange": "0.472%",
+    "volume": "44884",
+    "marketCap": "294120457.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29780,11 +29808,11 @@
   {
     "symbol": "RMMZ",
     "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$15.41",
-    "netchange": "0.08",
-    "pctchange": "0.522%",
-    "volume": "33204",
-    "marketCap": "304187667.00",
+    "lastsale": "$15.69",
+    "netchange": "0.28",
+    "pctchange": "1.817%",
+    "volume": "37045",
+    "marketCap": "309714763.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -29794,11 +29822,11 @@
   {
     "symbol": "RMT",
     "name": "Royce Micro-Cap Trust Inc. Common Stock",
-    "lastsale": "$10.05",
-    "netchange": "0.05",
-    "pctchange": "0.50%",
-    "volume": "81014",
-    "marketCap": "465004525.00",
+    "lastsale": "$10.19",
+    "netchange": "0.14",
+    "pctchange": "1.393%",
+    "volume": "127678",
+    "marketCap": "471482200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -29808,11 +29836,11 @@
   {
     "symbol": "RNG",
     "name": "RingCentral Inc. Class A Common Stock",
-    "lastsale": "$33.81",
-    "netchange": "0.29",
-    "pctchange": "0.865%",
-    "volume": "727921",
-    "marketCap": "3057457876.00",
+    "lastsale": "$34.27",
+    "netchange": "0.46",
+    "pctchange": "1.361%",
+    "volume": "1406928",
+    "marketCap": "3099055942.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -29822,11 +29850,11 @@
   {
     "symbol": "RNGR",
     "name": "Ranger Energy Services Inc. Class A Common Stock",
-    "lastsale": "$17.59",
-    "netchange": "-0.03",
-    "pctchange": "-0.17%",
-    "volume": "128435",
-    "marketCap": "391293279.00",
+    "lastsale": "$17.79",
+    "netchange": "0.20",
+    "pctchange": "1.137%",
+    "volume": "165184",
+    "marketCap": "395742321.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -29836,11 +29864,11 @@
   {
     "symbol": "RNP",
     "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares",
-    "lastsale": "$21.13",
-    "netchange": "0.08",
-    "pctchange": "0.38%",
-    "volume": "123373",
-    "marketCap": "1038299210.00",
+    "lastsale": "$21.44",
+    "netchange": "0.31",
+    "pctchange": "1.467%",
+    "volume": "92741",
+    "marketCap": "1053532184.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -29850,11 +29878,11 @@
   {
     "symbol": "RNR",
     "name": "RenaissanceRe Holdings Ltd. Common Stock",
-    "lastsale": "$257.46",
-    "netchange": "0.49",
-    "pctchange": "0.191%",
-    "volume": "1345812",
-    "marketCap": "13372460814.00",
+    "lastsale": "$257.22",
+    "netchange": "-0.24",
+    "pctchange": "-0.093%",
+    "volume": "318449",
+    "marketCap": "13359995225.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29864,10 +29892,10 @@
   {
     "symbol": "RNR^F",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share",
-    "lastsale": "$22.87",
-    "netchange": "-0.07",
-    "pctchange": "-0.305%",
-    "volume": "14019",
+    "lastsale": "$23.26",
+    "netchange": "0.39",
+    "pctchange": "1.705%",
+    "volume": "22039",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -29878,10 +29906,10 @@
   {
     "symbol": "RNR^G",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1000th interest in a share of 4.20% Series G Preference Shares",
-    "lastsale": "$16.52",
-    "netchange": "-0.115",
-    "pctchange": "-0.691%",
-    "volume": "20497",
+    "lastsale": "$16.78",
+    "netchange": "0.26",
+    "pctchange": "1.574%",
+    "volume": "22600",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -29892,11 +29920,11 @@
   {
     "symbol": "RNST",
     "name": "Renasant Corporation Common Stock",
-    "lastsale": "$36.31",
-    "netchange": "0.46",
-    "pctchange": "1.283%",
-    "volume": "479492",
-    "marketCap": "2308070204.00",
+    "lastsale": "$36.78",
+    "netchange": "0.47",
+    "pctchange": "1.294%",
+    "volume": "401299",
+    "marketCap": "2337946078.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -29906,11 +29934,11 @@
   {
     "symbol": "ROG",
     "name": "Rogers Corporation Common Stock",
-    "lastsale": "$95.77",
-    "netchange": "0.09",
-    "pctchange": "0.094%",
-    "volume": "94464",
-    "marketCap": "1787121544.00",
+    "lastsale": "$97.93",
+    "netchange": "2.16",
+    "pctchange": "2.255%",
+    "volume": "73345",
+    "marketCap": "1827428347.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Major Chemicals",
@@ -29920,11 +29948,11 @@
   {
     "symbol": "ROK",
     "name": "Rockwell Automation Inc. Common Stock",
-    "lastsale": "$286.60",
-    "netchange": "5.64",
-    "pctchange": "2.007%",
-    "volume": "942071",
-    "marketCap": "32356225459.00",
+    "lastsale": "$290.77",
+    "netchange": "4.17",
+    "pctchange": "1.455%",
+    "volume": "751102",
+    "marketCap": "32827005153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -29934,11 +29962,11 @@
   {
     "symbol": "ROL",
     "name": "Rollins Inc. Common Stock",
-    "lastsale": "$48.43",
-    "netchange": "0.13",
-    "pctchange": "0.269%",
-    "volume": "1986863",
-    "marketCap": "23454891925.00",
+    "lastsale": "$48.64",
+    "netchange": "0.21",
+    "pctchange": "0.434%",
+    "volume": "1563785",
+    "marketCap": "23556595978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -29948,11 +29976,11 @@
   {
     "symbol": "RPM",
     "name": "RPM International Inc. Common Stock",
-    "lastsale": "$126.52",
-    "netchange": "0.09",
-    "pctchange": "0.071%",
-    "volume": "538739",
-    "marketCap": "16266458786.00",
+    "lastsale": "$128.31",
+    "netchange": "1.79",
+    "pctchange": "1.415%",
+    "volume": "600425",
+    "marketCap": "16496596007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -29962,11 +29990,11 @@
   {
     "symbol": "RPT",
     "name": "Rithm Property Trust Inc. Common stock",
-    "lastsale": "$2.89",
-    "netchange": "0.01",
-    "pctchange": "0.347%",
-    "volume": "107353",
-    "marketCap": "131265973.00",
+    "lastsale": "$2.87",
+    "netchange": "-0.02",
+    "pctchange": "-0.692%",
+    "volume": "97049",
+    "marketCap": "130357558.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -29976,11 +30004,11 @@
   {
     "symbol": "RQI",
     "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares",
-    "lastsale": "$12.71",
-    "netchange": "0.09",
-    "pctchange": "0.713%",
-    "volume": "407765",
-    "marketCap": "1706958186.00",
+    "lastsale": "$12.96",
+    "netchange": "0.25",
+    "pctchange": "1.967%",
+    "volume": "480010",
+    "marketCap": "1740533288.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29990,11 +30018,11 @@
   {
     "symbol": "RRC",
     "name": "Range Resources Corporation Common Stock",
-    "lastsale": "$41.07",
-    "netchange": "-0.22",
-    "pctchange": "-0.533%",
-    "volume": "2676241",
-    "marketCap": "9910587202.00",
+    "lastsale": "$40.97",
+    "netchange": "-0.10",
+    "pctchange": "-0.243%",
+    "volume": "2346769",
+    "marketCap": "9886456238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30004,11 +30032,11 @@
   {
     "symbol": "RRX",
     "name": "Regal Rexnord Corporation Common Stock",
-    "lastsale": "$156.50",
-    "netchange": "-1.96",
-    "pctchange": "-1.237%",
-    "volume": "460629",
-    "marketCap": "10364694833.00",
+    "lastsale": "$162.06",
+    "netchange": "5.56",
+    "pctchange": "3.553%",
+    "volume": "386345",
+    "marketCap": "10732922969.00",
     "country": "United States",
     "ipoyear": "1976",
     "industry": "Metal Fabrications",
@@ -30018,11 +30046,11 @@
   {
     "symbol": "RS",
     "name": "Reliance Inc. Common Stock",
-    "lastsale": "$288.06",
-    "netchange": "3.78",
-    "pctchange": "1.33%",
-    "volume": "499635",
-    "marketCap": "15589883248.00",
+    "lastsale": "$290.47",
+    "netchange": "2.41",
+    "pctchange": "0.837%",
+    "volume": "499045",
+    "marketCap": "15720313084.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30033,9 +30061,9 @@
     "symbol": "RSF",
     "name": "RiverNorth Capital and Income Fund Common Stock",
     "lastsale": "$15.11",
-    "netchange": "-0.0332",
-    "pctchange": "-0.219%",
-    "volume": "11397",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7615",
     "marketCap": "50491228.00",
     "country": "",
     "ipoyear": "2019",
@@ -30046,11 +30074,11 @@
   {
     "symbol": "RSG",
     "name": "Republic Services Inc. Common Stock",
-    "lastsale": "$213.73",
-    "netchange": "1.81",
-    "pctchange": "0.854%",
-    "volume": "1252831",
-    "marketCap": "66929998760.00",
+    "lastsale": "$214.94",
+    "netchange": "1.21",
+    "pctchange": "0.566%",
+    "volume": "931218",
+    "marketCap": "67308912804.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -30060,11 +30088,11 @@
   {
     "symbol": "RSI",
     "name": "Rush Street Interactive Inc. Class A Common Stock",
-    "lastsale": "$15.02",
-    "netchange": "0.09",
-    "pctchange": "0.603%",
-    "volume": "1014118",
-    "marketCap": "3389953349.00",
+    "lastsale": "$15.36",
+    "netchange": "0.34",
+    "pctchange": "2.264%",
+    "volume": "1073156",
+    "marketCap": "3466689976.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -30074,11 +30102,11 @@
   {
     "symbol": "RSKD",
     "name": "Riskified Ltd. Class A Ordinary Shares",
-    "lastsale": "$5.03",
-    "netchange": "0.07",
-    "pctchange": "1.411%",
-    "volume": "309968",
-    "marketCap": "898125217.00",
+    "lastsale": "$5.16",
+    "netchange": "0.13",
+    "pctchange": "2.584%",
+    "volume": "378465",
+    "marketCap": "921337200.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -30088,11 +30116,11 @@
   {
     "symbol": "RTO",
     "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
-    "lastsale": "$23.86",
+    "lastsale": "$23.71",
     "netchange": "-0.15",
-    "pctchange": "-0.625%",
-    "volume": "646045",
-    "marketCap": "12047104331.00",
+    "pctchange": "-0.629%",
+    "volume": "1108579",
+    "marketCap": "11971368135.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -30102,11 +30130,11 @@
   {
     "symbol": "RTX",
     "name": "RTX Corporation Common Stock",
-    "lastsale": "$121.11",
-    "netchange": "0.65",
-    "pctchange": "0.54%",
-    "volume": "4182078",
-    "marketCap": "161199395841.00",
+    "lastsale": "$125.75",
+    "netchange": "4.64",
+    "pctchange": "3.831%",
+    "volume": "6070071",
+    "marketCap": "167375311923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -30116,11 +30144,11 @@
   {
     "symbol": "RVLV",
     "name": "Revolve Group Inc. Class A Common Stock",
-    "lastsale": "$30.02",
-    "netchange": "0.42",
-    "pctchange": "1.419%",
-    "volume": "1054011",
-    "marketCap": "2124222105.00",
+    "lastsale": "$31.00",
+    "netchange": "0.98",
+    "pctchange": "3.264%",
+    "volume": "847546",
+    "marketCap": "2193567130.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -30130,11 +30158,11 @@
   {
     "symbol": "RVT",
     "name": "Royce Small-Cap Trust Inc. Common Stock",
-    "lastsale": "$16.32",
-    "netchange": "0.18",
-    "pctchange": "1.115%",
-    "volume": "565791",
-    "marketCap": "1761853589.00",
+    "lastsale": "$16.54",
+    "netchange": "0.22",
+    "pctchange": "1.348%",
+    "volume": "316777",
+    "marketCap": "1785604066.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30144,11 +30172,11 @@
   {
     "symbol": "RVTY",
     "name": "Revvity Inc. Common Stock",
-    "lastsale": "$118.39",
-    "netchange": "-1.14",
-    "pctchange": "-0.954%",
-    "volume": "659448",
-    "marketCap": "14408316947.00",
+    "lastsale": "$123.95",
+    "netchange": "5.56",
+    "pctchange": "4.696%",
+    "volume": "1231285",
+    "marketCap": "15084980873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -30158,11 +30186,11 @@
   {
     "symbol": "RWT",
     "name": "Redwood Trust Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.07",
-    "pctchange": "1.089%",
-    "volume": "475596",
-    "marketCap": "859733433.00",
+    "lastsale": "$6.42",
+    "netchange": "-0.08",
+    "pctchange": "-1.231%",
+    "volume": "735613",
+    "marketCap": "849152098.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Real Estate Investment Trusts",
@@ -30172,10 +30200,10 @@
   {
     "symbol": "RWT^A",
     "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.30",
-    "netchange": "-0.30",
-    "pctchange": "-1.172%",
-    "volume": "24959",
+    "lastsale": "$25.73",
+    "netchange": "0.43",
+    "pctchange": "1.70%",
+    "volume": "8295",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30186,11 +30214,11 @@
   {
     "symbol": "RWTN",
     "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.215",
-    "netchange": "-0.005",
-    "pctchange": "-0.02%",
-    "volume": "8043",
-    "marketCap": "3335104387.00",
+    "lastsale": "$25.15",
+    "netchange": "-0.065",
+    "pctchange": "-0.258%",
+    "volume": "15914",
+    "marketCap": "3326507052.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30200,11 +30228,11 @@
   {
     "symbol": "RWTO",
     "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029",
-    "lastsale": "$25.10",
-    "netchange": "0.04",
-    "pctchange": "0.16%",
-    "volume": "20234",
-    "marketCap": "3319893718.00",
+    "lastsale": "$25.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "21439",
+    "marketCap": "3318571051.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30214,11 +30242,11 @@
   {
     "symbol": "RXO",
     "name": "RXO Inc. Common Stock",
-    "lastsale": "$25.21",
-    "netchange": "-0.36",
-    "pctchange": "-1.408%",
-    "volume": "1083693",
-    "marketCap": "4053517312.00",
+    "lastsale": "$25.88",
+    "netchange": "0.67",
+    "pctchange": "2.658%",
+    "volume": "752519",
+    "marketCap": "4161246649.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -30228,11 +30256,11 @@
   {
     "symbol": "RY",
     "name": "Royal Bank Of Canada Common Stock",
-    "lastsale": "$120.54",
-    "netchange": "0.46",
-    "pctchange": "0.383%",
-    "volume": "1588794",
-    "marketCap": "170564101567.00",
+    "lastsale": "$122.24",
+    "netchange": "1.70",
+    "pctchange": "1.41%",
+    "volume": "1339010",
+    "marketCap": "172969601589.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30242,11 +30270,11 @@
   {
     "symbol": "RYAM",
     "name": "Rayonier Advanced Materials Inc. Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.11",
-    "pctchange": "-1.44%",
-    "volume": "209285",
-    "marketCap": "496346260.00",
+    "lastsale": "$7.89",
+    "netchange": "0.36",
+    "pctchange": "4.781%",
+    "volume": "376211",
+    "marketCap": "520075962.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paper",
@@ -30256,11 +30284,11 @@
   {
     "symbol": "RYAN",
     "name": "Ryan Specialty Holdings Inc. Class A Common Stock",
-    "lastsale": "$66.60",
-    "netchange": "-0.31",
-    "pctchange": "-0.463%",
-    "volume": "748275",
-    "marketCap": "17438665145.00",
+    "lastsale": "$66.74",
+    "netchange": "0.14",
+    "pctchange": "0.21%",
+    "volume": "768093",
+    "marketCap": "17475323000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -30270,11 +30298,11 @@
   {
     "symbol": "RYI",
     "name": "Ryerson Holding Corporation Common Stock",
-    "lastsale": "$20.76",
-    "netchange": "0.10",
-    "pctchange": "0.484%",
-    "volume": "148720",
-    "marketCap": "661146149.00",
+    "lastsale": "$20.77",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "179602",
+    "marketCap": "661464620.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -30284,11 +30312,11 @@
   {
     "symbol": "RYN",
     "name": "Rayonier Inc. REIT Common Stock",
-    "lastsale": "$26.52",
-    "netchange": "0.35",
-    "pctchange": "1.337%",
-    "volume": "879130",
-    "marketCap": "3951512116.00",
+    "lastsale": "$26.75",
+    "netchange": "0.23",
+    "pctchange": "0.867%",
+    "volume": "495720",
+    "marketCap": "3985782394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -30298,11 +30326,11 @@
   {
     "symbol": "RZB",
     "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",
-    "lastsale": "$24.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "25830",
-    "marketCap": "1628824881.00",
+    "lastsale": "$24.83",
+    "netchange": "0.10",
+    "pctchange": "0.404%",
+    "volume": "18442",
+    "marketCap": "1635411314.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Life Insurance",
@@ -30312,11 +30340,11 @@
   {
     "symbol": "RZC",
     "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052",
-    "lastsale": "$25.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.077%",
-    "volume": "12261",
-    "marketCap": "1709179364.00",
+    "lastsale": "$26.13",
+    "netchange": "0.18",
+    "pctchange": "0.694%",
+    "volume": "25070",
+    "marketCap": "1721034943.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -30326,11 +30354,11 @@
   {
     "symbol": "S",
     "name": "SentinelOne Inc. Class A Common Stock",
-    "lastsale": "$22.33",
-    "netchange": "0.12",
-    "pctchange": "0.54%",
-    "volume": "4410670",
-    "marketCap": "7175555561.00",
+    "lastsale": "$22.73",
+    "netchange": "0.40",
+    "pctchange": "1.791%",
+    "volume": "4626767",
+    "marketCap": "7304092159.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -30340,11 +30368,11 @@
   {
     "symbol": "SA",
     "name": "Seabridge Gold Inc. Ordinary Shares (Canada)",
-    "lastsale": "$11.89",
-    "netchange": "0.12",
-    "pctchange": "1.02%",
-    "volume": "443472",
-    "marketCap": "1063995757.00",
+    "lastsale": "$12.20",
+    "netchange": "0.31",
+    "pctchange": "2.607%",
+    "volume": "753383",
+    "marketCap": "1091736605.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30354,10 +30382,10 @@
   {
     "symbol": "SABA",
     "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest",
-    "lastsale": "$9.08",
+    "lastsale": "$9.14",
     "netchange": "0.06",
-    "pctchange": "0.665%",
-    "volume": "826070",
+    "pctchange": "0.661%",
+    "volume": "91570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30368,11 +30396,11 @@
   {
     "symbol": "SAFE",
     "name": "Safehold Inc. New Common Stock ",
-    "lastsale": "$17.00",
-    "netchange": "-0.09",
-    "pctchange": "-0.527%",
-    "volume": "315802",
-    "marketCap": "1214415060.00",
+    "lastsale": "$16.80",
+    "netchange": "-0.20",
+    "pctchange": "-1.176%",
+    "volume": "369693",
+    "marketCap": "1200127824.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -30382,11 +30410,11 @@
   {
     "symbol": "SAH",
     "name": "Sonic Automotive Inc. Common Stock",
-    "lastsale": "$68.31",
-    "netchange": "-0.02",
-    "pctchange": "-0.029%",
-    "volume": "146398",
-    "marketCap": "2335523135.00",
+    "lastsale": "$70.08",
+    "netchange": "1.77",
+    "pctchange": "2.591%",
+    "volume": "188120",
+    "marketCap": "2396039545.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -30396,11 +30424,11 @@
   {
     "symbol": "SAJ",
     "name": "Saratoga Investment Corp 8.00% Notes due 2027",
-    "lastsale": "$25.30",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "702",
-    "marketCap": "362963237.00",
+    "lastsale": "$25.39",
+    "netchange": "0.09",
+    "pctchange": "0.356%",
+    "volume": "905",
+    "marketCap": "364254410.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30410,11 +30438,11 @@
   {
     "symbol": "SAM",
     "name": "Boston Beer Company Inc. (The) Common Stock",
-    "lastsale": "$252.43",
-    "netchange": "-0.31",
-    "pctchange": "-0.123%",
-    "volume": "189402",
-    "marketCap": "2899095695.00",
+    "lastsale": "$253.45",
+    "netchange": "1.02",
+    "pctchange": "0.404%",
+    "volume": "185937",
+    "marketCap": "2910810141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -30424,11 +30452,11 @@
   {
     "symbol": "SAN",
     "name": "Banco Santander S.A. Sponsored ADR (Spain)",
-    "lastsale": "$4.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1891174",
-    "marketCap": "72370413215.00",
+    "lastsale": "$4.95",
+    "netchange": "0.06",
+    "pctchange": "1.227%",
+    "volume": "3512724",
+    "marketCap": "73258393745.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30438,11 +30466,11 @@
   {
     "symbol": "SAND          ",
     "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$5.71",
-    "netchange": "0.03",
-    "pctchange": "0.528%",
-    "volume": "3558068",
-    "marketCap": "1698084224.00",
+    "lastsale": "$5.72",
+    "netchange": "0.01",
+    "pctchange": "0.175%",
+    "volume": "6209417",
+    "marketCap": "1701058102.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30452,11 +30480,11 @@
   {
     "symbol": "SAP",
     "name": "SAP  SE ADS",
-    "lastsale": "$262.83",
-    "netchange": "1.25",
-    "pctchange": "0.478%",
-    "volume": "799030",
-    "marketCap": "306782812788.00",
+    "lastsale": "$269.29",
+    "netchange": "6.46",
+    "pctchange": "2.458%",
+    "volume": "955195",
+    "marketCap": "314323112490.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -30466,11 +30494,11 @@
   {
     "symbol": "SAR",
     "name": "Saratoga Investment Corp New",
-    "lastsale": "$24.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "88514",
-    "marketCap": "357224688.00",
+    "lastsale": "$25.11",
+    "netchange": "0.21",
+    "pctchange": "0.843%",
+    "volume": "74000",
+    "marketCap": "360237426.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30480,11 +30508,11 @@
   {
     "symbol": "SARO",
     "name": "StandardAero Inc. Common Stock",
-    "lastsale": "$24.64",
-    "netchange": "0.82",
-    "pctchange": "3.442%",
-    "volume": "1398133",
-    "marketCap": "8241134563.00",
+    "lastsale": "$25.05",
+    "netchange": "0.41",
+    "pctchange": "1.664%",
+    "volume": "2091435",
+    "marketCap": "8378263832.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -30494,11 +30522,11 @@
   {
     "symbol": "SAT",
     "name": "Saratoga Investment Corp 6.00% Notes due 2027",
-    "lastsale": "$24.6922",
-    "netchange": "-0.0078",
-    "pctchange": "-0.032%",
-    "volume": "789",
-    "marketCap": "354243511.00",
+    "lastsale": "$24.70",
+    "netchange": "0.0078",
+    "pctchange": "0.032%",
+    "volume": "2311",
+    "marketCap": "354355413.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30508,11 +30536,11 @@
   {
     "symbol": "SAY",
     "name": "Saratoga Investment Corp 8.125% Notes due 2027",
-    "lastsale": "$25.35",
-    "netchange": "-0.07",
-    "pctchange": "-0.275%",
-    "volume": "2972",
-    "marketCap": "363680556.00",
+    "lastsale": "$25.40",
+    "netchange": "0.05",
+    "pctchange": "0.197%",
+    "volume": "1004",
+    "marketCap": "364397874.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30522,11 +30550,11 @@
   {
     "symbol": "SAZ",
     "name": "Saratoga Investment Corp 8.50% Notes due 2028",
-    "lastsale": "$25.6099",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "3025",
-    "marketCap": "367409178.00",
+    "lastsale": "$25.57",
+    "netchange": "-0.0399",
+    "pctchange": "-0.156%",
+    "volume": "727",
+    "marketCap": "366836758.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Investment Managers",
@@ -30536,11 +30564,11 @@
   {
     "symbol": "SB",
     "name": "Safe Bulkers Inc Common Stock ($0.001 par value)",
-    "lastsale": "$3.42",
-    "netchange": "0.01",
-    "pctchange": "0.293%",
-    "volume": "446341",
-    "marketCap": "365154836.00",
+    "lastsale": "$3.39",
+    "netchange": "-0.03",
+    "pctchange": "-0.877%",
+    "volume": "554521",
+    "marketCap": "361951724.00",
     "country": "Monaco",
     "ipoyear": "2008",
     "industry": "Marine Transportation",
@@ -30550,10 +30578,10 @@
   {
     "symbol": "SB^C",
     "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.08",
-    "netchange": "-0.32",
-    "pctchange": "-1.26%",
-    "volume": "4869",
+    "lastsale": "$25.25",
+    "netchange": "0.17",
+    "pctchange": "0.678%",
+    "volume": "2046",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30564,10 +30592,10 @@
   {
     "symbol": "SB^D",
     "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)",
-    "lastsale": "$25.10",
-    "netchange": "-0.20",
-    "pctchange": "-0.791%",
-    "volume": "5107",
+    "lastsale": "$25.35",
+    "netchange": "0.25",
+    "pctchange": "0.996%",
+    "volume": "3216",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30578,11 +30606,11 @@
   {
     "symbol": "SBBA",
     "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025",
-    "lastsale": "$25.09",
-    "netchange": "0.07",
-    "pctchange": "0.28%",
-    "volume": "8185",
-    "marketCap": "1332473824.00",
+    "lastsale": "$25.07",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "22850",
+    "marketCap": "1331411669.00",
     "country": "Monaco",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -30592,11 +30620,11 @@
   {
     "symbol": "SBH",
     "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "0.11",
-    "pctchange": "0.987%",
-    "volume": "1525555",
-    "marketCap": "1147179666.00",
+    "lastsale": "$11.25",
+    "netchange": "-0.01",
+    "pctchange": "-0.089%",
+    "volume": "2443729",
+    "marketCap": "1146160856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30606,10 +30634,10 @@
   {
     "symbol": "SBI",
     "name": "Western Asset Intermediate Muni Fund Inc Common Stock",
-    "lastsale": "$7.85",
+    "lastsale": "$7.88",
     "netchange": "0.03",
-    "pctchange": "0.384%",
-    "volume": "24122",
+    "pctchange": "0.382%",
+    "volume": "44553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -30620,11 +30648,11 @@
   {
     "symbol": "SBR",
     "name": "Sabine Royalty Trust Common Stock",
-    "lastsale": "$66.65",
-    "netchange": "0.34",
-    "pctchange": "0.513%",
-    "volume": "29528",
-    "marketCap": "971713344.00",
+    "lastsale": "$66.10",
+    "netchange": "-0.55",
+    "pctchange": "-0.825%",
+    "volume": "21023",
+    "marketCap": "963694705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30634,11 +30662,11 @@
   {
     "symbol": "SBS",
     "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)",
-    "lastsale": "$15.28",
-    "netchange": "0.27",
-    "pctchange": "1.799%",
-    "volume": "1067469",
-    "marketCap": "10444030798.00",
+    "lastsale": "$15.74",
+    "netchange": "0.46",
+    "pctchange": "3.01%",
+    "volume": "1101660",
+    "marketCap": "10758445338.00",
     "country": "Brazil",
     "ipoyear": "2002",
     "industry": "Water Supply",
@@ -30648,11 +30676,11 @@
   {
     "symbol": "SBSI",
     "name": "Southside Bancshares Inc. Common Stock",
-    "lastsale": "$32.08",
-    "netchange": "0.28",
-    "pctchange": "0.881%",
-    "volume": "128952",
-    "marketCap": "972293921.00",
+    "lastsale": "$32.24",
+    "netchange": "0.16",
+    "pctchange": "0.499%",
+    "volume": "104206",
+    "marketCap": "977143267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30662,11 +30690,11 @@
   {
     "symbol": "SBSW",
     "name": "D/B/A Sibanye-Stillwater Limited ADS",
-    "lastsale": "$3.50",
-    "netchange": "0.10",
-    "pctchange": "2.941%",
-    "volume": "6646446",
-    "marketCap": "2476573971.00",
+    "lastsale": "$3.57",
+    "netchange": "0.07",
+    "pctchange": "2.00%",
+    "volume": "5811103",
+    "marketCap": "2526105450.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30676,10 +30704,10 @@
   {
     "symbol": "SBXD",
     "name": "SilverBox Corp IV Class A Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$10.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "707",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -30690,11 +30718,11 @@
   {
     "symbol": "SCCO",
     "name": "Southern Copper Corporation Common Stock",
-    "lastsale": "$98.12",
-    "netchange": "0.70",
-    "pctchange": "0.719%",
-    "volume": "703646",
-    "marketCap": "77077202363.00",
+    "lastsale": "$98.68",
+    "netchange": "0.56",
+    "pctchange": "0.571%",
+    "volume": "1643877",
+    "marketCap": "77517104864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -30704,10 +30732,10 @@
   {
     "symbol": "SCD",
     "name": "LMP Capital and Income Fund Inc. Common Stock",
-    "lastsale": "$17.40",
-    "netchange": "0.34",
-    "pctchange": "1.993%",
-    "volume": "28266",
+    "lastsale": "$17.49",
+    "netchange": "0.09",
+    "pctchange": "0.517%",
+    "volume": "30514",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -30718,10 +30746,10 @@
   {
     "symbol": "SCE^G",
     "name": "SCE Trust II Trust Preferred Securities",
-    "lastsale": "$18.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.109%",
-    "volume": "102827",
+    "lastsale": "$18.41",
+    "netchange": "0.11",
+    "pctchange": "0.601%",
+    "volume": "21518",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30732,10 +30760,10 @@
   {
     "symbol": "SCE^J",
     "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$23.61",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "124639",
+    "lastsale": "$23.74",
+    "netchange": "0.13",
+    "pctchange": "0.551%",
+    "volume": "56490",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30746,10 +30774,10 @@
   {
     "symbol": "SCE^K",
     "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$23.74",
-    "netchange": "0.19",
-    "pctchange": "0.807%",
-    "volume": "141607",
+    "lastsale": "$23.53",
+    "netchange": "-0.21",
+    "pctchange": "-0.885%",
+    "volume": "44295",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30760,10 +30788,10 @@
   {
     "symbol": "SCE^L",
     "name": "SCE TRUST VI",
-    "lastsale": "$18.01",
-    "netchange": "-0.125",
-    "pctchange": "-0.689%",
-    "volume": "79222",
+    "lastsale": "$18.08",
+    "netchange": "0.07",
+    "pctchange": "0.389%",
+    "volume": "182645",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30774,10 +30802,10 @@
   {
     "symbol": "SCE^M",
     "name": "SCE Trust VII 7.50% Trust Preference Securities",
-    "lastsale": "$24.14",
-    "netchange": "-0.26",
-    "pctchange": "-1.066%",
-    "volume": "47033",
+    "lastsale": "$24.38",
+    "netchange": "0.24",
+    "pctchange": "0.994%",
+    "volume": "46915",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30788,10 +30816,10 @@
   {
     "symbol": "SCE^N",
     "name": "SCE Trust VIII 6.95% Trust Preference Securities",
-    "lastsale": "$23.54",
-    "netchange": "-0.11",
-    "pctchange": "-0.465%",
-    "volume": "57601",
+    "lastsale": "$23.79",
+    "netchange": "0.25",
+    "pctchange": "1.062%",
+    "volume": "17135",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30802,11 +30830,11 @@
   {
     "symbol": "SCHW",
     "name": "Charles Schwab Corporation (The) Common Stock",
-    "lastsale": "$76.41",
-    "netchange": "0.90",
-    "pctchange": "1.192%",
-    "volume": "12277350",
-    "marketCap": "139872767379.00",
+    "lastsale": "$80.93",
+    "netchange": "4.52",
+    "pctchange": "5.915%",
+    "volume": "22647114",
+    "marketCap": "148146879518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -30816,10 +30844,10 @@
   {
     "symbol": "SCHW^D",
     "name": "The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$25.27",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "45921",
+    "lastsale": "$25.42",
+    "netchange": "0.15",
+    "pctchange": "0.594%",
+    "volume": "44615",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30830,10 +30858,10 @@
   {
     "symbol": "SCHW^J",
     "name": "The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J",
-    "lastsale": "$19.63",
-    "netchange": "0.04",
-    "pctchange": "0.204%",
-    "volume": "61082",
+    "lastsale": "$19.88",
+    "netchange": "0.25",
+    "pctchange": "1.274%",
+    "volume": "79815",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30844,11 +30872,11 @@
   {
     "symbol": "SCI",
     "name": "Service Corporation International Common Stock",
-    "lastsale": "$76.93",
-    "netchange": "0.24",
-    "pctchange": "0.313%",
-    "volume": "670726",
-    "marketCap": "11126305739.00",
+    "lastsale": "$77.78",
+    "netchange": "0.85",
+    "pctchange": "1.105%",
+    "volume": "1392519",
+    "marketCap": "11249240353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -30858,11 +30886,11 @@
   {
     "symbol": "SCL",
     "name": "Stepan Company Common Stock",
-    "lastsale": "$63.87",
-    "netchange": "0.30",
-    "pctchange": "0.472%",
-    "volume": "107657",
-    "marketCap": "1436738277.00",
+    "lastsale": "$65.59",
+    "netchange": "1.72",
+    "pctchange": "2.693%",
+    "volume": "121580",
+    "marketCap": "1475429210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -30872,11 +30900,11 @@
   {
     "symbol": "SCM",
     "name": "Stellus Capital Investment Corporation Common Stock",
-    "lastsale": "$14.30",
-    "netchange": "0.13",
-    "pctchange": "0.917%",
-    "volume": "178919",
-    "marketCap": "386925653.00",
+    "lastsale": "$14.44",
+    "netchange": "0.14",
+    "pctchange": "0.979%",
+    "volume": "147255",
+    "marketCap": "390713737.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -30886,11 +30914,11 @@
   {
     "symbol": "SCS",
     "name": "Steelcase Inc. Common Stock",
-    "lastsale": "$11.70",
-    "netchange": "0.14",
-    "pctchange": "1.211%",
-    "volume": "556063",
-    "marketCap": "1330546616.00",
+    "lastsale": "$11.80",
+    "netchange": "0.10",
+    "pctchange": "0.855%",
+    "volume": "398549",
+    "marketCap": "1341918809.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Office Equipment/Supplies/Services",
@@ -30900,11 +30928,11 @@
   {
     "symbol": "SD",
     "name": "SandRidge Energy Inc. Common Stock",
-    "lastsale": "$12.48",
-    "netchange": "-0.13",
-    "pctchange": "-1.031%",
-    "volume": "249652",
-    "marketCap": "464428199.00",
+    "lastsale": "$12.37",
+    "netchange": "-0.11",
+    "pctchange": "-0.881%",
+    "volume": "267798",
+    "marketCap": "460334681.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -30914,11 +30942,11 @@
   {
     "symbol": "SDHC",
     "name": "Smith Douglas Homes Corp. Class A Common Stock",
-    "lastsale": "$25.07",
-    "netchange": "0.34",
-    "pctchange": "1.375%",
-    "volume": "59122",
-    "marketCap": "1285641019.00",
+    "lastsale": "$25.02",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "100506",
+    "marketCap": "1283076916.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -30928,11 +30956,11 @@
   {
     "symbol": "SDHY",
     "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares",
-    "lastsale": "$16.40",
-    "netchange": "0.02",
-    "pctchange": "0.122%",
-    "volume": "51899",
-    "marketCap": "404638118.00",
+    "lastsale": "$16.46",
+    "netchange": "0.06",
+    "pctchange": "0.366%",
+    "volume": "39500",
+    "marketCap": "406118502.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -30942,11 +30970,11 @@
   {
     "symbol": "SDRL",
     "name": "Seadrill Limited Common Shares",
-    "lastsale": "$37.52",
-    "netchange": "-0.23",
-    "pctchange": "-0.609%",
-    "volume": "795129",
-    "marketCap": "2484949600.00",
+    "lastsale": "$37.90",
+    "netchange": "0.38",
+    "pctchange": "1.013%",
+    "volume": "507295",
+    "marketCap": "2510117000.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -30956,11 +30984,11 @@
   {
     "symbol": "SE",
     "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$115.08",
-    "netchange": "3.45",
-    "pctchange": "3.091%",
-    "volume": "2642330",
-    "marketCap": "66095048006.00",
+    "lastsale": "$118.16",
+    "netchange": "3.08",
+    "pctchange": "2.676%",
+    "volume": "4626269",
+    "marketCap": "67864015227.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -30970,10 +30998,10 @@
   {
     "symbol": "SEAL^A",
     "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3080",
+    "lastsale": "$25.50",
+    "netchange": "0.15",
+    "pctchange": "0.592%",
+    "volume": "6604",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30984,10 +31012,10 @@
   {
     "symbol": "SEAL^B",
     "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.391%",
-    "volume": "22471",
+    "lastsale": "$25.60",
+    "netchange": "0.10",
+    "pctchange": "0.392%",
+    "volume": "14988",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30998,11 +31026,11 @@
   {
     "symbol": "SEE",
     "name": "Sealed Air Corporation Common Stock",
-    "lastsale": "$34.52",
-    "netchange": "-0.18",
-    "pctchange": "-0.519%",
-    "volume": "773451",
-    "marketCap": "5029303305.00",
+    "lastsale": "$35.46",
+    "netchange": "0.94",
+    "pctchange": "2.723%",
+    "volume": "1298115",
+    "marketCap": "5166254206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31012,11 +31040,11 @@
   {
     "symbol": "SEI",
     "name": "Solaris Energy Infrastructure Inc. Class A Common Stock",
-    "lastsale": "$31.32",
+    "lastsale": "$31.49",
     "netchange": "0.17",
-    "pctchange": "0.546%",
-    "volume": "690235",
-    "marketCap": "1897752371.00",
+    "pctchange": "0.543%",
+    "volume": "624901",
+    "marketCap": "1908053070.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -31026,11 +31054,11 @@
   {
     "symbol": "SEM",
     "name": "Select Medical Holdings Corporation Common Stock",
-    "lastsale": "$19.07",
-    "netchange": "-0.11",
-    "pctchange": "-0.574%",
-    "volume": "545589",
-    "marketCap": "2468934412.00",
+    "lastsale": "$19.33",
+    "netchange": "0.26",
+    "pctchange": "1.363%",
+    "volume": "744659",
+    "marketCap": "2502595815.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hospital/Nursing Management",
@@ -31040,11 +31068,11 @@
   {
     "symbol": "SEMR",
     "name": "SEMrush Holdings Inc. Class A Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "0.51",
-    "pctchange": "3.366%",
-    "volume": "742900",
-    "marketCap": "2297349562.00",
+    "lastsale": "$16.46",
+    "netchange": "0.80",
+    "pctchange": "5.109%",
+    "volume": "1036646",
+    "marketCap": "2414710970.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31054,11 +31082,11 @@
   {
     "symbol": "SES",
     "name": "SES AI Corporation Class A Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "-0.11",
-    "pctchange": "-10.577%",
-    "volume": "51460311",
-    "marketCap": "335343638.00",
+    "lastsale": "$0.882",
+    "netchange": "-0.048",
+    "pctchange": "-5.161%",
+    "volume": "22485528",
+    "marketCap": "318035579.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -31068,11 +31096,11 @@
   {
     "symbol": "SF",
     "name": "Stifel Financial Corporation Common Stock",
-    "lastsale": "$113.88",
-    "netchange": "2.04",
-    "pctchange": "1.824%",
-    "volume": "746515",
-    "marketCap": "11655906230.00",
+    "lastsale": "$116.23",
+    "netchange": "2.35",
+    "pctchange": "2.064%",
+    "volume": "621170",
+    "marketCap": "11896434678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31082,10 +31110,10 @@
   {
     "symbol": "SF^B",
     "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th  Interest in a Share of 6.25% Non-Cumulative  Preferred Stock Series B",
-    "lastsale": "$24.68",
-    "netchange": "-0.0887",
-    "pctchange": "-0.358%",
-    "volume": "2900",
+    "lastsale": "$25.00",
+    "netchange": "0.32",
+    "pctchange": "1.297%",
+    "volume": "9647",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31096,10 +31124,10 @@
   {
     "symbol": "SF^C",
     "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C",
-    "lastsale": "$24.95",
-    "netchange": "-0.0801",
-    "pctchange": "-0.32%",
-    "volume": "10011",
+    "lastsale": "$25.45",
+    "netchange": "0.50",
+    "pctchange": "2.004%",
+    "volume": "17419",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31110,10 +31138,10 @@
   {
     "symbol": "SF^D",
     "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$17.78",
-    "netchange": "-0.08",
-    "pctchange": "-0.448%",
-    "volume": "9962",
+    "lastsale": "$18.16",
+    "netchange": "0.38",
+    "pctchange": "2.137%",
+    "volume": "22993",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31124,11 +31152,11 @@
   {
     "symbol": "SFB",
     "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047",
-    "lastsale": "$20.9035",
-    "netchange": "0.0835",
-    "pctchange": "0.401%",
-    "volume": "14889",
-    "marketCap": "2139526132.00",
+    "lastsale": "$21.21",
+    "netchange": "0.3065",
+    "pctchange": "1.466%",
+    "volume": "16423",
+    "marketCap": "2170897183.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31138,11 +31166,11 @@
   {
     "symbol": "SFBS",
     "name": "ServisFirst Bancshares Inc. Common Stock",
-    "lastsale": "$89.02",
-    "netchange": "1.81",
-    "pctchange": "2.075%",
-    "volume": "276180",
-    "marketCap": "4856254025.00",
+    "lastsale": "$89.96",
+    "netchange": "0.94",
+    "pctchange": "1.056%",
+    "volume": "190592",
+    "marketCap": "4907533274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31152,11 +31180,11 @@
   {
     "symbol": "SFL",
     "name": "SFL Corporation Ltd",
-    "lastsale": "$10.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "798716",
-    "marketCap": "1579496400.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.29",
+    "pctchange": "-2.675%",
+    "volume": "986132",
+    "marketCap": "1537240500.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -31166,11 +31194,11 @@
   {
     "symbol": "SG",
     "name": "Sweetgreen Inc. Class A Common Stock",
-    "lastsale": "$33.50",
-    "netchange": "0.27",
-    "pctchange": "0.813%",
-    "volume": "1503501",
-    "marketCap": "3874971532.00",
+    "lastsale": "$30.50",
+    "netchange": "-3.00",
+    "pctchange": "-8.955%",
+    "volume": "5457818",
+    "marketCap": "3527959156.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -31180,11 +31208,11 @@
   {
     "symbol": "SGHC",
     "name": "Super Group (SGHC) Limited Ordinary Shares",
-    "lastsale": "$5.92",
-    "netchange": "0.20",
-    "pctchange": "3.497%",
-    "volume": "540447",
-    "marketCap": "2947797962.00",
+    "lastsale": "$6.23",
+    "netchange": "0.31",
+    "pctchange": "5.236%",
+    "volume": "473721",
+    "marketCap": "3102159004.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -31194,11 +31222,11 @@
   {
     "symbol": "SGU",
     "name": "Star Group L.P. Common Stock",
-    "lastsale": "$11.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23216",
-    "marketCap": "405944018.00",
+    "lastsale": "$11.84",
+    "netchange": "0.10",
+    "pctchange": "0.852%",
+    "volume": "19173",
+    "marketCap": "409401803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -31208,11 +31236,11 @@
   {
     "symbol": "SHAK",
     "name": "Shake Shack Inc. Class A Common Stock",
-    "lastsale": "$115.41",
-    "netchange": "-1.48",
-    "pctchange": "-1.266%",
-    "volume": "1722713",
-    "marketCap": "4903022466.00",
+    "lastsale": "$119.87",
+    "netchange": "4.46",
+    "pctchange": "3.864%",
+    "volume": "1436478",
+    "marketCap": "5092498943.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -31222,11 +31250,11 @@
   {
     "symbol": "SHCO",
     "name": "Soho House & Co Inc. Class A Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "-0.11",
-    "pctchange": "-1.44%",
-    "volume": "781839",
-    "marketCap": "1461278231.00",
+    "lastsale": "$7.79",
+    "netchange": "0.26",
+    "pctchange": "3.453%",
+    "volume": "185353",
+    "marketCap": "1511734053.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -31236,11 +31264,11 @@
   {
     "symbol": "SHEL",
     "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ",
-    "lastsale": "$66.72",
-    "netchange": "0.27",
-    "pctchange": "0.406%",
-    "volume": "3486053",
-    "marketCap": "203997439431.00",
+    "lastsale": "$66.77",
+    "netchange": "0.05",
+    "pctchange": "0.075%",
+    "volume": "4714413",
+    "marketCap": "204150315210.00",
     "country": "Netherlands",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31250,11 +31278,11 @@
   {
     "symbol": "SHG",
     "name": "Shinhan Financial Group Co Ltd American Depositary Shares",
-    "lastsale": "$34.54",
-    "netchange": "-0.36",
-    "pctchange": "-1.032%",
-    "volume": "279890",
-    "marketCap": "17710712128.00",
+    "lastsale": "$35.49",
+    "netchange": "0.95",
+    "pctchange": "2.75%",
+    "volume": "212623",
+    "marketCap": "18197833626.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31264,11 +31292,11 @@
   {
     "symbol": "SHO",
     "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares",
-    "lastsale": "$11.72",
+    "lastsale": "$11.74",
     "netchange": "0.02",
     "pctchange": "0.171%",
-    "volume": "1112753",
-    "marketCap": "2354562627.00",
+    "volume": "861592",
+    "marketCap": "2358580652.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -31278,10 +31306,10 @@
   {
     "symbol": "SHO^H",
     "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.07",
-    "netchange": "0.02",
-    "pctchange": "0.095%",
-    "volume": "13559",
+    "lastsale": "$21.39",
+    "netchange": "0.32",
+    "pctchange": "1.519%",
+    "volume": "22821",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31293,9 +31321,9 @@
     "symbol": "SHO^I",
     "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock",
     "lastsale": "$20.80",
-    "netchange": "0.18",
-    "pctchange": "0.873%",
-    "volume": "1641",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2074",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31306,11 +31334,11 @@
   {
     "symbol": "SHOP",
     "name": "Shopify Inc. Class A Subordinate Voting Shares",
-    "lastsale": "$103.35",
-    "netchange": "-0.15",
-    "pctchange": "-0.145%",
-    "volume": "5579955",
-    "marketCap": "133538359098.00",
+    "lastsale": "$106.28",
+    "netchange": "2.93",
+    "pctchange": "2.835%",
+    "volume": "5066795",
+    "marketCap": "137324207111.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -31320,11 +31348,11 @@
   {
     "symbol": "SHW",
     "name": "Sherwin-Williams Company (The) Common Stock",
-    "lastsale": "$353.98",
-    "netchange": "-0.19",
-    "pctchange": "-0.054%",
-    "volume": "2392508",
-    "marketCap": "89151027948.00",
+    "lastsale": "$361.52",
+    "netchange": "7.54",
+    "pctchange": "2.13%",
+    "volume": "1807402",
+    "marketCap": "91050001762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -31334,11 +31362,11 @@
   {
     "symbol": "SID",
     "name": "Companhia Siderurgica Nacional S.A. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.03",
-    "pctchange": "2.19%",
-    "volume": "1843309",
-    "marketCap": "1856531526.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.01",
+    "pctchange": "-0.714%",
+    "volume": "2271982",
+    "marketCap": "1843270586.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -31348,11 +31376,11 @@
   {
     "symbol": "SIG",
     "name": "Signet Jewelers Limited Common Shares",
-    "lastsale": "$57.48",
-    "netchange": "0.89",
-    "pctchange": "1.573%",
-    "volume": "1881776",
-    "marketCap": "2499885500.00",
+    "lastsale": "$57.32",
+    "netchange": "-0.16",
+    "pctchange": "-0.278%",
+    "volume": "1698043",
+    "marketCap": "2492926876.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -31362,11 +31390,11 @@
   {
     "symbol": "SII",
     "name": "Sprott Inc. Common Shares",
-    "lastsale": "$41.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.024%",
-    "volume": "96108",
-    "marketCap": "1086764000.00",
+    "lastsale": "$43.19",
+    "netchange": "1.23",
+    "pctchange": "2.931%",
+    "volume": "96054",
+    "marketCap": "1118621000.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -31376,11 +31404,11 @@
   {
     "symbol": "SILA",
     "name": "Sila Realty Trust Inc. Common Stock",
-    "lastsale": "$24.21",
-    "netchange": "-0.13",
-    "pctchange": "-0.534%",
-    "volume": "254377",
-    "marketCap": "1331996481.00",
+    "lastsale": "$24.26",
+    "netchange": "0.05",
+    "pctchange": "0.207%",
+    "volume": "290580",
+    "marketCap": "1334747403.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -31390,11 +31418,11 @@
   {
     "symbol": "SITC",
     "name": "SITE Centers Corp. Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "0.09",
-    "pctchange": "0.588%",
-    "volume": "869975",
-    "marketCap": "807424479.00",
+    "lastsale": "$15.37",
+    "netchange": "-0.03",
+    "pctchange": "-0.195%",
+    "volume": "567099",
+    "marketCap": "805851575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31404,11 +31432,11 @@
   {
     "symbol": "SITE",
     "name": "SiteOne Landscape Supply Inc. Common Stock",
-    "lastsale": "$142.81",
-    "netchange": "3.95",
-    "pctchange": "2.845%",
-    "volume": "381947",
-    "marketCap": "6443713587.00",
+    "lastsale": "$145.48",
+    "netchange": "2.67",
+    "pctchange": "1.87%",
+    "volume": "320840",
+    "marketCap": "6564186350.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Professional and commerical equipment",
@@ -31418,11 +31446,11 @@
   {
     "symbol": "SJM",
     "name": "The J.M. Smucker Company Common Stock",
-    "lastsale": "$102.14",
-    "netchange": "-0.40",
-    "pctchange": "-0.39%",
-    "volume": "955778",
-    "marketCap": "10869326972.00",
+    "lastsale": "$103.44",
+    "netchange": "1.30",
+    "pctchange": "1.273%",
+    "volume": "900795",
+    "marketCap": "11007667730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31432,11 +31460,11 @@
   {
     "symbol": "SJT",
     "name": "San Juan Basin Royalty Trust Common Stock",
-    "lastsale": "$4.44",
+    "lastsale": "$4.33",
     "netchange": "-0.11",
-    "pctchange": "-2.418%",
-    "volume": "166230",
-    "marketCap": "206943054.00",
+    "pctchange": "-2.477%",
+    "volume": "328536",
+    "marketCap": "201816087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31446,11 +31474,11 @@
   {
     "symbol": "SKE",
     "name": "Skeena Resources Limited Common Shares",
-    "lastsale": "$9.43",
-    "netchange": "0.20",
-    "pctchange": "2.167%",
-    "volume": "248553",
-    "marketCap": "1005705634.00",
+    "lastsale": "$9.49",
+    "netchange": "0.06",
+    "pctchange": "0.636%",
+    "volume": "148150",
+    "marketCap": "1012104609.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -31460,11 +31488,11 @@
   {
     "symbol": "SKIL",
     "name": "Skillsoft Corp. Class A Common Stock",
-    "lastsale": "$31.46",
-    "netchange": "0.67",
-    "pctchange": "2.176%",
-    "volume": "51814",
-    "marketCap": "260600640.00",
+    "lastsale": "$32.08",
+    "netchange": "0.62",
+    "pctchange": "1.971%",
+    "volume": "117980",
+    "marketCap": "265736444.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -31474,11 +31502,11 @@
   {
     "symbol": "SKLZ",
     "name": "Skillz Inc. Class A Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.17",
-    "pctchange": "2.791%",
-    "volume": "104645",
-    "marketCap": "111856741.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.46",
+    "pctchange": "-7.348%",
+    "volume": "142205",
+    "marketCap": "103637236.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -31488,11 +31516,11 @@
   {
     "symbol": "SKM",
     "name": "SK Telecom Co. Ltd. Common Stock",
-    "lastsale": "$21.38",
-    "netchange": "0.22",
-    "pctchange": "1.04%",
-    "volume": "150925",
-    "marketCap": "8200940400.00",
+    "lastsale": "$21.39",
+    "netchange": "0.01",
+    "pctchange": "0.047%",
+    "volume": "244354",
+    "marketCap": "8204776200.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -31502,11 +31530,11 @@
   {
     "symbol": "SKT",
     "name": "Tanger Inc. Common Stock",
-    "lastsale": "$33.19",
-    "netchange": "0.34",
-    "pctchange": "1.035%",
-    "volume": "725574",
-    "marketCap": "3673886631.00",
+    "lastsale": "$33.13",
+    "netchange": "-0.06",
+    "pctchange": "-0.181%",
+    "volume": "943900",
+    "marketCap": "3667245076.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -31516,11 +31544,11 @@
   {
     "symbol": "SKX",
     "name": "Skechers U.S.A. Inc. Common Stock",
-    "lastsale": "$69.96",
-    "netchange": "0.62",
-    "pctchange": "0.894%",
-    "volume": "1755508",
-    "marketCap": "10562000840.00",
+    "lastsale": "$73.79",
+    "netchange": "3.83",
+    "pctchange": "5.475%",
+    "volume": "2474722",
+    "marketCap": "11140223585.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Shoe Manufacturing",
@@ -31530,11 +31558,11 @@
   {
     "symbol": "SKY",
     "name": "Champion Homes Inc. Common Stock",
-    "lastsale": "$90.61",
-    "netchange": "-1.59",
-    "pctchange": "-1.725%",
-    "volume": "1009321",
-    "marketCap": "5201308573.00",
+    "lastsale": "$90.91",
+    "netchange": "0.30",
+    "pctchange": "0.331%",
+    "volume": "661815",
+    "marketCap": "5218529548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -31544,11 +31572,11 @@
   {
     "symbol": "SLB",
     "name": "Schlumberger N.V. Common Stock",
-    "lastsale": "$43.58",
-    "netchange": "2.49",
-    "pctchange": "6.06%",
-    "volume": "30718539",
-    "marketCap": "61541684307.00",
+    "lastsale": "$43.74",
+    "netchange": "0.16",
+    "pctchange": "0.367%",
+    "volume": "22982186",
+    "marketCap": "61767628995.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -31558,11 +31586,11 @@
   {
     "symbol": "SLF",
     "name": "Sun Life Financial Inc. Common Stock",
-    "lastsale": "$58.91",
-    "netchange": "-0.15",
-    "pctchange": "-0.254%",
-    "volume": "359340",
-    "marketCap": "34043131241.00",
+    "lastsale": "$58.98",
+    "netchange": "0.07",
+    "pctchange": "0.119%",
+    "volume": "418786",
+    "marketCap": "34083583103.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -31572,11 +31600,11 @@
   {
     "symbol": "SLG",
     "name": "SL Green Realty Corp Common Stock",
-    "lastsale": "$65.83",
-    "netchange": "0.49",
-    "pctchange": "0.75%",
-    "volume": "645311",
-    "marketCap": "4339829979.00",
+    "lastsale": "$67.16",
+    "netchange": "1.33",
+    "pctchange": "2.02%",
+    "volume": "631417",
+    "marketCap": "4427509971.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -31586,10 +31614,10 @@
   {
     "symbol": "SLG^I",
     "name": "SL Green Realty Corporation Preferred Series I",
-    "lastsale": "$23.02",
-    "netchange": "-0.06",
-    "pctchange": "-0.26%",
-    "volume": "15932",
+    "lastsale": "$23.15",
+    "netchange": "0.13",
+    "pctchange": "0.565%",
+    "volume": "17540",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31600,11 +31628,11 @@
   {
     "symbol": "SLGN",
     "name": "Silgan Holdings Inc. Common Stock",
-    "lastsale": "$52.61",
-    "netchange": "-0.21",
-    "pctchange": "-0.398%",
-    "volume": "457182",
-    "marketCap": "5618466537.00",
+    "lastsale": "$53.00",
+    "netchange": "0.39",
+    "pctchange": "0.741%",
+    "volume": "584157",
+    "marketCap": "5660116450.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Containers/Packaging",
@@ -31614,11 +31642,11 @@
   {
     "symbol": "SLQT",
     "name": "SelectQuote Inc. Common Stock",
-    "lastsale": "$4.24",
-    "netchange": "0.08",
-    "pctchange": "1.923%",
-    "volume": "826178",
-    "marketCap": "727179076.00",
+    "lastsale": "$4.43",
+    "netchange": "0.19",
+    "pctchange": "4.481%",
+    "volume": "2058799",
+    "marketCap": "759764931.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -31628,11 +31656,11 @@
   {
     "symbol": "SLVM",
     "name": "Sylvamo Corporation Common Stock",
-    "lastsale": "$78.15",
-    "netchange": "-1.11",
-    "pctchange": "-1.40%",
-    "volume": "366909",
-    "marketCap": "3204801146.00",
+    "lastsale": "$81.86",
+    "netchange": "3.71",
+    "pctchange": "4.747%",
+    "volume": "271102",
+    "marketCap": "3356942058.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Paper",
@@ -31642,11 +31670,11 @@
   {
     "symbol": "SM",
     "name": "SM Energy Company Common Stock",
-    "lastsale": "$43.21",
-    "netchange": "-0.91",
-    "pctchange": "-2.063%",
-    "volume": "2351355",
-    "marketCap": "4944019626.00",
+    "lastsale": "$41.88",
+    "netchange": "-1.33",
+    "pctchange": "-3.078%",
+    "volume": "1403999",
+    "marketCap": "4791843136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31656,11 +31684,11 @@
   {
     "symbol": "SMAR",
     "name": "Smartsheet Inc. Class A Common Stock",
-    "lastsale": "$56.46",
-    "netchange": "0.16",
-    "pctchange": "0.284%",
-    "volume": "9961720",
-    "marketCap": "7904499878.00",
+    "lastsale": "$56.47",
+    "netchange": "0.01",
+    "pctchange": "0.018%",
+    "volume": "17555591",
+    "marketCap": "7905899895.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -31670,11 +31698,11 @@
   {
     "symbol": "SMBK",
     "name": "SmartFinancial Inc. Common Stock",
-    "lastsale": "$31.58",
-    "netchange": "0.38",
-    "pctchange": "1.218%",
-    "volume": "51661",
-    "marketCap": "534534891.00",
+    "lastsale": "$32.18",
+    "netchange": "0.60",
+    "pctchange": "1.90%",
+    "volume": "56621",
+    "marketCap": "544690715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31684,11 +31712,11 @@
   {
     "symbol": "SMC",
     "name": "Summit Midstream Corporation Common Stock",
-    "lastsale": "$41.57",
-    "netchange": "3.22",
-    "pctchange": "8.396%",
-    "volume": "113476",
-    "marketCap": "442665835.00",
+    "lastsale": "$42.03",
+    "netchange": "0.46",
+    "pctchange": "1.107%",
+    "volume": "150457",
+    "marketCap": "447564231.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -31698,11 +31726,11 @@
   {
     "symbol": "SMFG",
     "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)",
-    "lastsale": "$14.69",
-    "netchange": "-0.04",
-    "pctchange": "-0.272%",
-    "volume": "974054",
-    "marketCap": "288298961604.00",
+    "lastsale": "$14.98",
+    "netchange": "0.29",
+    "pctchange": "1.974%",
+    "volume": "1287388",
+    "marketCap": "293990363841.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -31712,11 +31740,11 @@
   {
     "symbol": "SMG",
     "name": "Scotts Miracle-Gro Company (The) Common Stock",
-    "lastsale": "$70.23",
-    "netchange": "-0.62",
-    "pctchange": "-0.875%",
-    "volume": "487342",
-    "marketCap": "4031627875.00",
+    "lastsale": "$71.07",
+    "netchange": "0.84",
+    "pctchange": "1.196%",
+    "volume": "371087",
+    "marketCap": "4079848968.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Agricultural Chemicals",
@@ -31726,67 +31754,25 @@
   {
     "symbol": "SMHI",
     "name": "SEACOR Marine Holdings Inc. Common Stock ",
-    "lastsale": "$7.03",
-    "netchange": "0.06",
-    "pctchange": "0.861%",
-    "volume": "112730",
-    "marketCap": "194346192.00",
+    "lastsale": "$6.89",
+    "netchange": "-0.14",
+    "pctchange": "-1.991%",
+    "volume": "81210",
+    "marketCap": "190475855.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/smhi"
   },
-  {
-    "symbol": "SMP",
-    "name": "Standard Motor Products Inc. Common Stock",
-    "lastsale": "$31.42",
-    "netchange": "0.32",
-    "pctchange": "1.029%",
-    "volume": "71409",
-    "marketCap": "682499742.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Auto Parts:O.E.M.",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/smp"
-  },
-  {
-    "symbol": "SMR",
-    "name": "NuScale Power Corporation Class A Common Stock",
-    "lastsale": "$20.28",
-    "netchange": "-0.54",
-    "pctchange": "-2.594%",
-    "volume": "6261573",
-    "marketCap": "5178772044.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Metal Fabrications",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/smr"
-  },
-  {
-    "symbol": "SMRT",
-    "name": "SmartRent Inc. Class A Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.10",
-    "pctchange": "-5.882%",
-    "volume": "770861",
-    "marketCap": "308110862.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/smrt"
-  },
   {
     "symbol": "SMWB",
     "name": "Similarweb Ltd. Ordinary Shares",
-    "lastsale": "$15.64",
-    "netchange": "-0.13",
-    "pctchange": "-0.824%",
-    "volume": "491586",
-    "marketCap": "1230099732.00",
+    "lastsale": "$15.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.256%",
+    "volume": "836451",
+    "marketCap": "1226953697.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -31796,11 +31782,11 @@
   {
     "symbol": "SN",
     "name": "SharkNinja Inc. Ordinary Shares",
-    "lastsale": "$109.32",
-    "netchange": "0.46",
-    "pctchange": "0.423%",
-    "volume": "569470",
-    "marketCap": "15204593899.00",
+    "lastsale": "$110.03",
+    "netchange": "0.71",
+    "pctchange": "0.649%",
+    "volume": "922281",
+    "marketCap": "15303343091.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -31810,11 +31796,11 @@
   {
     "symbol": "SNA",
     "name": "Snap-On Incorporated Common Stock",
-    "lastsale": "$348.50",
-    "netchange": "2.90",
-    "pctchange": "0.839%",
-    "volume": "1131704",
-    "marketCap": "18298829597.00",
+    "lastsale": "$354.18",
+    "netchange": "5.68",
+    "pctchange": "1.63%",
+    "volume": "421184",
+    "marketCap": "18597071640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31824,11 +31810,11 @@
   {
     "symbol": "SNAP",
     "name": "Snap Inc. Class A Common Stock",
-    "lastsale": "$10.86",
-    "netchange": "-0.36",
-    "pctchange": "-3.209%",
-    "volume": "48134854",
-    "marketCap": "18214460396.00",
+    "lastsale": "$10.56",
+    "netchange": "-0.30",
+    "pctchange": "-2.762%",
+    "volume": "34026679",
+    "marketCap": "17711298507.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Programming Data Processing",
@@ -31838,11 +31824,11 @@
   {
     "symbol": "SNDA",
     "name": "Sonida Senior Living Inc. Common Stock",
-    "lastsale": "$22.48",
-    "netchange": "0.12",
-    "pctchange": "0.537%",
-    "volume": "27649",
-    "marketCap": "428693600.00",
+    "lastsale": "$23.28",
+    "netchange": "0.80",
+    "pctchange": "3.559%",
+    "volume": "48955",
+    "marketCap": "443949600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -31852,11 +31838,11 @@
   {
     "symbol": "SNDR",
     "name": "Schneider National Inc. Common Stock",
-    "lastsale": "$29.72",
-    "netchange": "-1.01",
-    "pctchange": "-3.287%",
-    "volume": "2701945",
-    "marketCap": "5206503460.00",
+    "lastsale": "$29.66",
+    "netchange": "-0.06",
+    "pctchange": "-0.202%",
+    "volume": "641252",
+    "marketCap": "5195992350.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -31866,11 +31852,11 @@
   {
     "symbol": "SNN",
     "name": "Smith & Nephew SNATS Inc. Common Stock",
-    "lastsale": "$25.29",
-    "netchange": "0.24",
-    "pctchange": "0.958%",
-    "volume": "2087353",
-    "marketCap": "11056632694.00",
+    "lastsale": "$25.72",
+    "netchange": "0.43",
+    "pctchange": "1.70%",
+    "volume": "900643",
+    "marketCap": "11244626053.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -31880,11 +31866,11 @@
   {
     "symbol": "SNOW",
     "name": "Snowflake Inc. Class A Common Stock",
-    "lastsale": "$170.79",
-    "netchange": "3.15",
-    "pctchange": "1.879%",
-    "volume": "4157094",
-    "marketCap": "56377779000.00",
+    "lastsale": "$173.53",
+    "netchange": "2.74",
+    "pctchange": "1.604%",
+    "volume": "5271990",
+    "marketCap": "57282253000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -31894,11 +31880,11 @@
   {
     "symbol": "SNV",
     "name": "Synovus Financial Corp. Common Stock",
-    "lastsale": "$54.61",
-    "netchange": "0.38",
-    "pctchange": "0.701%",
-    "volume": "1600738",
-    "marketCap": "7736340176.00",
+    "lastsale": "$55.35",
+    "netchange": "0.74",
+    "pctchange": "1.355%",
+    "volume": "1421795",
+    "marketCap": "7841172473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31908,10 +31894,10 @@
   {
     "symbol": "SNV^D",
     "name": "Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquation Preference $25.00 per Share",
-    "lastsale": "$25.07",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "7200",
+    "lastsale": "$25.17",
+    "netchange": "0.10",
+    "pctchange": "0.399%",
+    "volume": "9269",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31922,10 +31908,10 @@
   {
     "symbol": "SNV^E",
     "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.82",
-    "netchange": "-0.09",
-    "pctchange": "-0.347%",
-    "volume": "22618",
+    "lastsale": "$25.93",
+    "netchange": "0.11",
+    "pctchange": "0.426%",
+    "volume": "34145",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31936,11 +31922,11 @@
   {
     "symbol": "SNX",
     "name": "TD SYNNEX Corporation Common Stock",
-    "lastsale": "$137.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.051%",
-    "volume": "641478",
-    "marketCap": "11665568228.00",
+    "lastsale": "$140.77",
+    "netchange": "3.67",
+    "pctchange": "2.677%",
+    "volume": "791341",
+    "marketCap": "11977841279.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -31950,11 +31936,11 @@
   {
     "symbol": "SO",
     "name": "Southern Company (The) Common Stock",
-    "lastsale": "$83.90",
-    "netchange": "0.01",
-    "pctchange": "0.012%",
-    "volume": "5407041",
-    "marketCap": "91927902702.00",
+    "lastsale": "$84.73",
+    "netchange": "0.83",
+    "pctchange": "0.989%",
+    "volume": "5647467",
+    "marketCap": "92837320571.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -31964,11 +31950,11 @@
   {
     "symbol": "SOBO",
     "name": "South Bow Corporation Common Shares",
-    "lastsale": "$24.12",
-    "netchange": "0.90",
-    "pctchange": "3.876%",
-    "volume": "766467",
-    "marketCap": "5006598265.00",
+    "lastsale": "$24.81",
+    "netchange": "0.69",
+    "pctchange": "2.861%",
+    "volume": "876809",
+    "marketCap": "5149821847.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Natural Gas Distribution",
@@ -31978,11 +31964,11 @@
   {
     "symbol": "SOC",
     "name": "Sable Offshore Corp. Common Stock",
-    "lastsale": "$24.50",
-    "netchange": "-0.16",
-    "pctchange": "-0.649%",
-    "volume": "796237",
-    "marketCap": "2182946644.00",
+    "lastsale": "$26.18",
+    "netchange": "1.68",
+    "pctchange": "6.857%",
+    "volume": "1116731",
+    "marketCap": "2332634413.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -31992,11 +31978,11 @@
   {
     "symbol": "SOJC",
     "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077",
-    "lastsale": "$22.55",
-    "netchange": "-0.0488",
-    "pctchange": "-0.216%",
-    "volume": "33792",
-    "marketCap": "24707678259.00",
+    "lastsale": "$22.86",
+    "netchange": "0.31",
+    "pctchange": "1.375%",
+    "volume": "25710",
+    "marketCap": "25047340355.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -32006,11 +31992,11 @@
   {
     "symbol": "SOJD",
     "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080",
-    "lastsale": "$21.31",
-    "netchange": "-0.07",
-    "pctchange": "-0.327%",
-    "volume": "67857",
-    "marketCap": "23349029876.00",
+    "lastsale": "$21.62",
+    "netchange": "0.31",
+    "pctchange": "1.455%",
+    "volume": "104251",
+    "marketCap": "23688691972.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -32020,11 +32006,11 @@
   {
     "symbol": "SOJE",
     "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060",
-    "lastsale": "$18.49",
-    "netchange": "0.02",
-    "pctchange": "0.108%",
-    "volume": "53279",
-    "marketCap": "20238520477.00",
+    "lastsale": "$18.66",
+    "netchange": "0.17",
+    "pctchange": "0.919%",
+    "volume": "72977",
+    "marketCap": "20424596652.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -32034,10 +32020,10 @@
   {
     "symbol": "SOJF",
     "name": "Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15 2085",
-    "lastsale": "$25.47",
-    "netchange": "0.17",
-    "pctchange": "0.672%",
-    "volume": "1069797",
+    "lastsale": "$25.57",
+    "netchange": "0.10",
+    "pctchange": "0.393%",
+    "volume": "835302",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2025",
@@ -32048,11 +32034,11 @@
   {
     "symbol": "SOL",
     "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares",
-    "lastsale": "$2.04",
-    "netchange": "-0.04",
-    "pctchange": "-1.923%",
-    "volume": "258265",
-    "marketCap": "104560110.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.03",
+    "pctchange": "-1.471%",
+    "volume": "262004",
+    "marketCap": "103022462.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Semiconductors",
@@ -32062,11 +32048,11 @@
   {
     "symbol": "SOLV",
     "name": "Solventum Corporation Common Stock",
-    "lastsale": "$73.51",
-    "netchange": "0.82",
-    "pctchange": "1.128%",
-    "volume": "1514789",
-    "marketCap": "12699151686.00",
+    "lastsale": "$74.02",
+    "netchange": "0.51",
+    "pctchange": "0.694%",
+    "volume": "1071015",
+    "marketCap": "12787256261.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -32076,11 +32062,11 @@
   {
     "symbol": "SON",
     "name": "Sonoco Products Company Common Stock",
-    "lastsale": "$47.75",
-    "netchange": "0.15",
-    "pctchange": "0.315%",
-    "volume": "529976",
-    "marketCap": "4691895805.00",
+    "lastsale": "$49.22",
+    "netchange": "1.47",
+    "pctchange": "3.079%",
+    "volume": "902904",
+    "marketCap": "4836337414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -32090,11 +32076,11 @@
   {
     "symbol": "SONY",
     "name": "Sony Group Corporation American Depositary Shares ",
-    "lastsale": "$20.64",
-    "netchange": "0.31",
-    "pctchange": "1.525%",
-    "volume": "2992857",
-    "marketCap": "125181740249.00",
+    "lastsale": "$20.90",
+    "netchange": "0.26",
+    "pctchange": "1.26%",
+    "volume": "3139873",
+    "marketCap": "126758642016.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -32104,11 +32090,11 @@
   {
     "symbol": "SOR",
     "name": "Source Capital Inc. Cmn Shs of BI",
-    "lastsale": "$42.17",
-    "netchange": "0.23",
-    "pctchange": "0.548%",
-    "volume": "11348",
-    "marketCap": "351886848.00",
+    "lastsale": "$42.412",
+    "netchange": "0.242",
+    "pctchange": "0.574%",
+    "volume": "9094",
+    "marketCap": "353906213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -32118,11 +32104,11 @@
   {
     "symbol": "SOS",
     "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares",
-    "lastsale": "$7.57",
-    "netchange": "0.27",
-    "pctchange": "3.699%",
-    "volume": "46785",
-    "marketCap": "99720435.00",
+    "lastsale": "$7.52",
+    "netchange": "-0.05",
+    "pctchange": "-0.661%",
+    "volume": "21451",
+    "marketCap": "99061780.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32132,11 +32118,11 @@
   {
     "symbol": "SPB",
     "name": "Spectrum Brands Holdings Inc. Common Stock",
-    "lastsale": "$85.53",
-    "netchange": "0.11",
-    "pctchange": "0.129%",
-    "volume": "253767",
-    "marketCap": "2399245736.00",
+    "lastsale": "$86.15",
+    "netchange": "0.62",
+    "pctchange": "0.725%",
+    "volume": "427784",
+    "marketCap": "2416637673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32146,11 +32132,11 @@
   {
     "symbol": "SPCE",
     "name": "Virgin Galactic Holdings Inc. Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "-0.13",
-    "pctchange": "-2.462%",
-    "volume": "2185606",
-    "marketCap": "148708799.00",
+    "lastsale": "$5.49",
+    "netchange": "0.34",
+    "pctchange": "6.602%",
+    "volume": "5179394",
+    "marketCap": "158526468.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -32160,10 +32146,10 @@
   {
     "symbol": "SPE",
     "name": "Special Opportunities Fund Inc Common Stock",
-    "lastsale": "$15.045",
-    "netchange": "0.035",
-    "pctchange": "0.233%",
-    "volume": "37361",
+    "lastsale": "$15.07",
+    "netchange": "0.025",
+    "pctchange": "0.166%",
+    "volume": "59233",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32177,7 +32163,7 @@
     "lastsale": "$24.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "14",
+    "volume": "20",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32188,11 +32174,11 @@
   {
     "symbol": "SPG",
     "name": "Simon Property Group Inc. Common Stock",
-    "lastsale": "$174.14",
-    "netchange": "1.43",
-    "pctchange": "0.828%",
-    "volume": "1302399",
-    "marketCap": "56818074951.00",
+    "lastsale": "$175.96",
+    "netchange": "1.82",
+    "pctchange": "1.045%",
+    "volume": "1078254",
+    "marketCap": "57411901162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -32202,10 +32188,10 @@
   {
     "symbol": "SPG^J",
     "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$60.00",
-    "netchange": "0.50",
-    "pctchange": "0.84%",
-    "volume": "918",
+    "lastsale": "$59.50",
+    "netchange": "-0.50",
+    "pctchange": "-0.833%",
+    "volume": "205",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32216,11 +32202,11 @@
   {
     "symbol": "SPGI",
     "name": "S&P Global Inc. Common Stock",
-    "lastsale": "$501.86",
-    "netchange": "-3.30",
-    "pctchange": "-0.653%",
-    "volume": "1723906",
-    "marketCap": "155727158000.00",
+    "lastsale": "$510.05",
+    "netchange": "8.19",
+    "pctchange": "1.632%",
+    "volume": "1269952",
+    "marketCap": "158268515000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32230,11 +32216,11 @@
   {
     "symbol": "SPH",
     "name": "Suburban Propane Partners L.P. Common Stock",
-    "lastsale": "$19.72",
-    "netchange": "0.09",
-    "pctchange": "0.458%",
-    "volume": "205427",
-    "marketCap": "1271744693.00",
+    "lastsale": "$19.95",
+    "netchange": "0.23",
+    "pctchange": "1.166%",
+    "volume": "246862",
+    "marketCap": "1286577415.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Specialty Stores",
@@ -32244,11 +32230,11 @@
   {
     "symbol": "SPHR",
     "name": "Sphere Entertainment Co. Class A Common Stock",
-    "lastsale": "$41.39",
-    "netchange": "-0.14",
-    "pctchange": "-0.337%",
-    "volume": "1002900",
-    "marketCap": "1481483073.00",
+    "lastsale": "$41.18",
+    "netchange": "-0.21",
+    "pctchange": "-0.507%",
+    "volume": "512624",
+    "marketCap": "1473966488.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -32258,11 +32244,11 @@
   {
     "symbol": "SPIR",
     "name": "Spire Global Inc. Class A Common Stock",
-    "lastsale": "$17.98",
-    "netchange": "1.34",
-    "pctchange": "8.053%",
-    "volume": "1004503",
-    "marketCap": "464331432.00",
+    "lastsale": "$18.18",
+    "netchange": "0.20",
+    "pctchange": "1.112%",
+    "volume": "946437",
+    "marketCap": "469496409.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -32273,9 +32259,9 @@
     "symbol": "SPLP",
     "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT",
     "lastsale": "$41.30",
-    "netchange": "0.41",
-    "pctchange": "1.003%",
-    "volume": "237",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75",
     "marketCap": "792359209.00",
     "country": "United States",
     "ipoyear": "",
@@ -32286,10 +32272,10 @@
   {
     "symbol": "SPLP^A",
     "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value",
-    "lastsale": "$24.50",
-    "netchange": "0.05",
-    "pctchange": "0.204%",
-    "volume": "6729",
+    "lastsale": "$24.53",
+    "netchange": "0.03",
+    "pctchange": "0.122%",
+    "volume": "1155",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32300,10 +32286,10 @@
   {
     "symbol": "SPMA",
     "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029",
-    "lastsale": "$24.97",
-    "netchange": "0.075",
-    "pctchange": "0.301%",
-    "volume": "9393",
+    "lastsale": "$25.0556",
+    "netchange": "0.0856",
+    "pctchange": "0.343%",
+    "volume": "6377",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -32314,10 +32300,10 @@
   {
     "symbol": "SPMC",
     "name": "Sound Point Meridian Capital Inc. Common Stock",
-    "lastsale": "$20.46",
-    "netchange": "0.09",
-    "pctchange": "0.442%",
-    "volume": "10068",
+    "lastsale": "$20.43",
+    "netchange": "-0.03",
+    "pctchange": "-0.147%",
+    "volume": "14541",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -32328,11 +32314,11 @@
   {
     "symbol": "SPNT",
     "name": "SiriusPoint Ltd. Common Shares",
-    "lastsale": "$14.99",
-    "netchange": "0.02",
-    "pctchange": "0.134%",
-    "volume": "459802",
-    "marketCap": "2426384336.00",
+    "lastsale": "$15.21",
+    "netchange": "0.22",
+    "pctchange": "1.468%",
+    "volume": "363351",
+    "marketCap": "2461995047.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -32342,10 +32328,10 @@
   {
     "symbol": "SPNT^B",
     "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share",
-    "lastsale": "$25.53",
-    "netchange": "-0.07",
-    "pctchange": "-0.273%",
-    "volume": "4674",
+    "lastsale": "$25.65",
+    "netchange": "0.12",
+    "pctchange": "0.47%",
+    "volume": "6568",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -32356,11 +32342,11 @@
   {
     "symbol": "SPOT",
     "name": "Spotify Technology S.A. Ordinary Shares",
-    "lastsale": "$485.53",
-    "netchange": "-4.81",
-    "pctchange": "-0.981%",
-    "volume": "2021277",
-    "marketCap": "95719029661.00",
+    "lastsale": "$487.51",
+    "netchange": "1.98",
+    "pctchange": "0.408%",
+    "volume": "2130634",
+    "marketCap": "96109373571.00",
     "country": "Luxembourg",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -32370,11 +32356,11 @@
   {
     "symbol": "SPR",
     "name": "Spirit Aerosystems Holdings Inc. Common Stock",
-    "lastsale": "$33.92",
-    "netchange": "0.15",
-    "pctchange": "0.444%",
-    "volume": "2232852",
-    "marketCap": "3965668269.00",
+    "lastsale": "$34.20",
+    "netchange": "0.28",
+    "pctchange": "0.825%",
+    "volume": "2163693",
+    "marketCap": "3998403738.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -32384,11 +32370,11 @@
   {
     "symbol": "SPRU",
     "name": "Spruce Power Holding Corporation Class A Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.352%",
-    "volume": "23054",
-    "marketCap": "52645392.00",
+    "lastsale": "$2.90",
+    "netchange": "0.07",
+    "pctchange": "2.473%",
+    "volume": "28682",
+    "marketCap": "53947575.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -32398,11 +32384,11 @@
   {
     "symbol": "SPXC",
     "name": "SPX Technologies Inc. Common Stock",
-    "lastsale": "$148.50",
-    "netchange": "-0.17",
-    "pctchange": "-0.114%",
-    "volume": "453591",
-    "marketCap": "6884261159.00",
+    "lastsale": "$153.80",
+    "netchange": "5.30",
+    "pctchange": "3.569%",
+    "volume": "191830",
+    "marketCap": "7129962062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32412,10 +32398,10 @@
   {
     "symbol": "SPXX",
     "name": "Nuveen S&P 500 Dynamic Overwrite Fund",
-    "lastsale": "$17.85",
-    "netchange": "0.20",
-    "pctchange": "1.133%",
-    "volume": "28188",
+    "lastsale": "$17.92",
+    "netchange": "0.07",
+    "pctchange": "0.392%",
+    "volume": "42663",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32423,28 +32409,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/spxx"
   },
-  {
-    "symbol": "SQ",
-    "name": "Block Inc. Class A Common Stock",
-    "lastsale": "$86.96",
-    "netchange": "0.58",
-    "pctchange": "0.671%",
-    "volume": "5789274",
-    "marketCap": "53899025440.00",
-    "country": "United States",
-    "ipoyear": "2015",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/sq"
-  },
   {
     "symbol": "SQM",
     "name": "Sociedad Quimica y Minera S.A. Common Stock",
-    "lastsale": "$40.16",
-    "netchange": "0.12",
-    "pctchange": "0.30%",
-    "volume": "1003149",
-    "marketCap": "11471240393.00",
+    "lastsale": "$39.85",
+    "netchange": "-0.31",
+    "pctchange": "-0.772%",
+    "volume": "1376423",
+    "marketCap": "11382692472.00",
     "country": "Chile",
     "ipoyear": "1993",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32454,11 +32426,11 @@
   {
     "symbol": "SQNS",
     "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$3.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "69426",
-    "marketCap": "75228536.00",
+    "lastsale": "$3.18",
+    "netchange": "0.17",
+    "pctchange": "5.648%",
+    "volume": "140280",
+    "marketCap": "79477323.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32468,11 +32440,11 @@
   {
     "symbol": "SR",
     "name": "Spire Inc. Common Stock",
-    "lastsale": "$69.60",
-    "netchange": "0.89",
-    "pctchange": "1.295%",
-    "volume": "295022",
-    "marketCap": "4019905296.00",
+    "lastsale": "$72.32",
+    "netchange": "2.72",
+    "pctchange": "3.908%",
+    "volume": "612436",
+    "marketCap": "4177005043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -32482,10 +32454,10 @@
   {
     "symbol": "SR^A",
     "name": "Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.57",
-    "netchange": "-0.03",
-    "pctchange": "-0.122%",
-    "volume": "8628",
+    "lastsale": "$24.71",
+    "netchange": "0.14",
+    "pctchange": "0.57%",
+    "volume": "19029",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32496,11 +32468,11 @@
   {
     "symbol": "SRE",
     "name": "DBA Sempra Common Stock",
-    "lastsale": "$85.18",
-    "netchange": "1.19",
-    "pctchange": "1.417%",
-    "volume": "3627955",
-    "marketCap": "53952949308.00",
+    "lastsale": "$86.51",
+    "netchange": "1.33",
+    "pctchange": "1.561%",
+    "volume": "5332767",
+    "marketCap": "54795370329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -32510,11 +32482,11 @@
   {
     "symbol": "SREA",
     "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079",
-    "lastsale": "$23.14",
-    "netchange": "0.02",
-    "pctchange": "0.087%",
-    "volume": "33356",
-    "marketCap": "14650995548.00",
+    "lastsale": "$23.52",
+    "netchange": "0.38",
+    "pctchange": "1.642%",
+    "volume": "52315",
+    "marketCap": "14891590980.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Natural Gas Distribution",
@@ -32524,11 +32496,11 @@
   {
     "symbol": "SRFM",
     "name": "Surf Air Mobility Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "-0.15",
-    "pctchange": "-3.778%",
-    "volume": "317991",
-    "marketCap": "59242054.00",
+    "lastsale": "$3.91",
+    "netchange": "0.09",
+    "pctchange": "2.356%",
+    "volume": "182383",
+    "marketCap": "60637809.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -32538,11 +32510,11 @@
   {
     "symbol": "SRG",
     "name": "Seritage Growth Properties Class A Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.02",
-    "pctchange": "0.512%",
-    "volume": "186631",
-    "marketCap": "221134486.00",
+    "lastsale": "$3.89",
+    "netchange": "-0.04",
+    "pctchange": "-1.018%",
+    "volume": "166123",
+    "marketCap": "218883753.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -32552,10 +32524,10 @@
   {
     "symbol": "SRG^A",
     "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.75",
-    "netchange": "0.149",
-    "pctchange": "0.659%",
-    "volume": "889",
+    "lastsale": "$22.25",
+    "netchange": "-0.50",
+    "pctchange": "-2.198%",
+    "volume": "5448",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32566,11 +32538,11 @@
   {
     "symbol": "SRI",
     "name": "Stoneridge Inc. Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.03",
-    "pctchange": "0.515%",
-    "volume": "183384",
-    "marketCap": "161975215.00",
+    "lastsale": "$5.91",
+    "netchange": "0.06",
+    "pctchange": "1.026%",
+    "volume": "158590",
+    "marketCap": "163636500.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Auto Parts:O.E.M.",
@@ -32580,11 +32552,11 @@
   {
     "symbol": "SRL",
     "name": "Scully Royalty Ltd.",
-    "lastsale": "$8.02",
-    "netchange": "-0.31",
-    "pctchange": "-3.721%",
-    "volume": "2689",
-    "marketCap": "118874453.00",
+    "lastsale": "$7.90",
+    "netchange": "-0.12",
+    "pctchange": "-1.496%",
+    "volume": "2953",
+    "marketCap": "117095783.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32594,10 +32566,10 @@
   {
     "symbol": "SRV",
     "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$48.93",
-    "netchange": "0.84",
-    "pctchange": "1.747%",
-    "volume": "57957",
+    "lastsale": "$49.50",
+    "netchange": "0.57",
+    "pctchange": "1.165%",
+    "volume": "52150",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32608,11 +32580,11 @@
   {
     "symbol": "SSB",
     "name": "SouthState Corporation Common Stock",
-    "lastsale": "$99.72",
-    "netchange": "1.09",
-    "pctchange": "1.105%",
-    "volume": "535536",
-    "marketCap": "7607890294.00",
+    "lastsale": "$100.90",
+    "netchange": "1.18",
+    "pctchange": "1.183%",
+    "volume": "509189",
+    "marketCap": "7697915470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32622,11 +32594,11 @@
   {
     "symbol": "SSD",
     "name": "Simpson Manufacturing Company Inc. Common Stock",
-    "lastsale": "$168.79",
-    "netchange": "1.79",
-    "pctchange": "1.072%",
-    "volume": "154181",
-    "marketCap": "7116876414.00",
+    "lastsale": "$171.26",
+    "netchange": "2.47",
+    "pctchange": "1.463%",
+    "volume": "282177",
+    "marketCap": "7221021711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32636,11 +32608,11 @@
   {
     "symbol": "SSL",
     "name": "Sasol Ltd. American Depositary Shares",
-    "lastsale": "$5.40",
-    "netchange": "0.42",
-    "pctchange": "8.434%",
-    "volume": "2374592",
-    "marketCap": "3467576288.00",
+    "lastsale": "$5.20",
+    "netchange": "-0.20",
+    "pctchange": "-3.704%",
+    "volume": "1441418",
+    "marketCap": "3339147536.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -32650,11 +32622,11 @@
   {
     "symbol": "SST",
     "name": "System1 Inc. Class A Common Stock",
-    "lastsale": "$0.6101",
-    "netchange": "-0.0099",
-    "pctchange": "-1.597%",
-    "volume": "94501",
-    "marketCap": "56074704.00",
+    "lastsale": "$0.8203",
+    "netchange": "0.2102",
+    "pctchange": "34.453%",
+    "volume": "19532857",
+    "marketCap": "75394328.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -32664,11 +32636,11 @@
   {
     "symbol": "SSTK",
     "name": "Shutterstock Inc. Common Stock",
-    "lastsale": "$30.96",
-    "netchange": "-0.30",
-    "pctchange": "-0.96%",
-    "volume": "565901",
-    "marketCap": "1079292380.00",
+    "lastsale": "$31.94",
+    "netchange": "0.98",
+    "pctchange": "3.165%",
+    "volume": "616738",
+    "marketCap": "1113456028.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -32678,11 +32650,11 @@
   {
     "symbol": "ST",
     "name": "Sensata Technologies Holding plc Ordinary Shares",
-    "lastsale": "$28.42",
-    "netchange": "0.14",
-    "pctchange": "0.495%",
-    "volume": "981693",
-    "marketCap": "4250672257.00",
+    "lastsale": "$28.93",
+    "netchange": "0.51",
+    "pctchange": "1.795%",
+    "volume": "1306273",
+    "marketCap": "4326951034.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Industrial Machinery/Components",
@@ -32692,11 +32664,11 @@
   {
     "symbol": "STAG",
     "name": "Stag Industrial Inc. Common Stock",
-    "lastsale": "$33.95",
-    "netchange": "-0.68",
-    "pctchange": "-1.964%",
-    "volume": "1282937",
-    "marketCap": "6186107313.00",
+    "lastsale": "$34.92",
+    "netchange": "0.97",
+    "pctchange": "2.857%",
+    "volume": "2007273",
+    "marketCap": "6362853237.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -32706,11 +32678,11 @@
   {
     "symbol": "STC",
     "name": "Stewart Information Services Corporation Common Stock",
-    "lastsale": "$65.08",
-    "netchange": "0.39",
-    "pctchange": "0.603%",
-    "volume": "166101",
-    "marketCap": "1804126544.00",
+    "lastsale": "$65.31",
+    "netchange": "0.23",
+    "pctchange": "0.353%",
+    "volume": "180971",
+    "marketCap": "1810502529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -32720,11 +32692,11 @@
   {
     "symbol": "STE",
     "name": "STERIS plc (Ireland) Ordinary Shares",
-    "lastsale": "$209.62",
-    "netchange": "-0.53",
-    "pctchange": "-0.252%",
-    "volume": "693876",
-    "marketCap": "20691029886.00",
+    "lastsale": "$217.07",
+    "netchange": "7.45",
+    "pctchange": "3.554%",
+    "volume": "653993",
+    "marketCap": "21426399472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32734,11 +32706,11 @@
   {
     "symbol": "STEL",
     "name": "Stellar Bancorp Inc. Common Stock",
-    "lastsale": "$28.20",
-    "netchange": "0.39",
-    "pctchange": "1.402%",
-    "volume": "127431",
-    "marketCap": "1505963275.00",
+    "lastsale": "$28.42",
+    "netchange": "0.22",
+    "pctchange": "0.78%",
+    "volume": "116604",
+    "marketCap": "1517711924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32748,11 +32720,11 @@
   {
     "symbol": "STEM",
     "name": "Stem Inc. Class A Common Stock",
-    "lastsale": "$0.7007",
-    "netchange": "0.0025",
-    "pctchange": "0.358%",
-    "volume": "10574792",
-    "marketCap": "114041752.00",
+    "lastsale": "$0.7008",
+    "netchange": "0.0001",
+    "pctchange": "0.014%",
+    "volume": "12741064",
+    "marketCap": "114058027.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -32762,10 +32734,10 @@
   {
     "symbol": "STEW",
     "name": "SRH Total Return Fund Inc. Common Stock",
-    "lastsale": "$16.50",
-    "netchange": "0.25",
-    "pctchange": "1.538%",
-    "volume": "27466",
+    "lastsale": "$16.65",
+    "netchange": "0.15",
+    "pctchange": "0.909%",
+    "volume": "45032",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32776,11 +32748,11 @@
   {
     "symbol": "STG",
     "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares",
-    "lastsale": "$5.89",
-    "netchange": "0.31",
-    "pctchange": "5.556%",
-    "volume": "5954",
-    "marketCap": "80822274.00",
+    "lastsale": "$5.5357",
+    "netchange": "-0.3543",
+    "pctchange": "-6.015%",
+    "volume": "9465",
+    "marketCap": "75960588.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Other Consumer Services",
@@ -32790,10 +32762,10 @@
   {
     "symbol": "STK",
     "name": "Columbia Seligman Premium Technology Growth Fund Inc",
-    "lastsale": "$33.22",
-    "netchange": "0.65",
-    "pctchange": "1.996%",
-    "volume": "44244",
+    "lastsale": "$33.33",
+    "netchange": "0.11",
+    "pctchange": "0.331%",
+    "volume": "58423",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -32804,11 +32776,11 @@
   {
     "symbol": "STLA",
     "name": "Stellantis N.V. Common Shares",
-    "lastsale": "$12.88",
-    "netchange": "0.32",
-    "pctchange": "2.548%",
-    "volume": "9024232",
-    "marketCap": "38937515622.00",
+    "lastsale": "$13.22",
+    "netchange": "0.34",
+    "pctchange": "2.64%",
+    "volume": "6044195",
+    "marketCap": "39965369296.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Auto Manufacturing",
@@ -32818,11 +32790,11 @@
   {
     "symbol": "STM",
     "name": "STMicroelectronics N.V. Common Stock",
-    "lastsale": "$25.37",
-    "netchange": "0.68",
-    "pctchange": "2.754%",
-    "volume": "4580117",
-    "marketCap": "22903302325.00",
+    "lastsale": "$25.75",
+    "netchange": "0.38",
+    "pctchange": "1.498%",
+    "volume": "4543974",
+    "marketCap": "23246355336.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32832,11 +32804,11 @@
   {
     "symbol": "STN",
     "name": "Stantec Inc Common Stock",
-    "lastsale": "$77.46",
-    "netchange": "0.86",
-    "pctchange": "1.123%",
-    "volume": "83151",
-    "marketCap": "8835629433.00",
+    "lastsale": "$78.22",
+    "netchange": "0.76",
+    "pctchange": "0.981%",
+    "volume": "66039",
+    "marketCap": "8922320349.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -32846,11 +32818,11 @@
   {
     "symbol": "STNG",
     "name": "Scorpio Tankers Inc. Common Shares",
-    "lastsale": "$52.82",
-    "netchange": "-1.60",
-    "pctchange": "-2.94%",
-    "volume": "1243587",
-    "marketCap": "2805152147.00",
+    "lastsale": "$47.84",
+    "netchange": "-4.98",
+    "pctchange": "-9.428%",
+    "volume": "2144475",
+    "marketCap": "2540675478.00",
     "country": "Monaco",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -32860,11 +32832,11 @@
   {
     "symbol": "STR",
     "name": "Sitio Royalties Corp. Class A Common Stock",
-    "lastsale": "$21.93",
-    "netchange": "0.27",
-    "pctchange": "1.247%",
-    "volume": "538349",
-    "marketCap": "3353432178.00",
+    "lastsale": "$21.86",
+    "netchange": "-0.07",
+    "pctchange": "-0.319%",
+    "volume": "608841",
+    "marketCap": "3342728108.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -32874,11 +32846,11 @@
   {
     "symbol": "STT",
     "name": "State Street Corporation Common Stock",
-    "lastsale": "$97.63",
-    "netchange": "-2.86",
-    "pctchange": "-2.846%",
-    "volume": "4205006",
-    "marketCap": "28620285170.00",
+    "lastsale": "$99.00",
+    "netchange": "1.37",
+    "pctchange": "1.403%",
+    "volume": "2665022",
+    "marketCap": "29021901381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32888,10 +32860,10 @@
   {
     "symbol": "STT^G",
     "name": "State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative",
-    "lastsale": "$23.77",
-    "netchange": "0.04",
-    "pctchange": "0.169%",
-    "volume": "60393",
+    "lastsale": "$24.18",
+    "netchange": "0.41",
+    "pctchange": "1.725%",
+    "volume": "58380",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32902,11 +32874,11 @@
   {
     "symbol": "STVN",
     "name": "Stevanato Group S.p.A. Ordinary Shares",
-    "lastsale": "$22.85",
-    "netchange": "-0.06",
-    "pctchange": "-0.262%",
-    "volume": "142329",
-    "marketCap": "6753089823.00",
+    "lastsale": "$22.18",
+    "netchange": "-0.67",
+    "pctchange": "-2.932%",
+    "volume": "230091",
+    "marketCap": "6555077998.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -32916,11 +32888,11 @@
   {
     "symbol": "STWD",
     "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.",
-    "lastsale": "$19.37",
-    "netchange": "0.12",
-    "pctchange": "0.623%",
-    "volume": "1621381",
-    "marketCap": "6530779147.00",
+    "lastsale": "$19.26",
+    "netchange": "-0.11",
+    "pctchange": "-0.568%",
+    "volume": "3027566",
+    "marketCap": "6493691604.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -32930,11 +32902,11 @@
   {
     "symbol": "STZ",
     "name": "Constellation Brands Inc. Common Stock",
-    "lastsale": "$184.31",
-    "netchange": "-0.26",
-    "pctchange": "-0.141%",
-    "volume": "2839839",
-    "marketCap": "33310407491.00",
+    "lastsale": "$183.08",
+    "netchange": "-1.23",
+    "pctchange": "-0.667%",
+    "volume": "3960425",
+    "marketCap": "33088109183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -32944,11 +32916,11 @@
   {
     "symbol": "SU",
     "name": "Suncor Energy  Inc. Common Stock",
-    "lastsale": "$39.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.102%",
-    "volume": "4446089",
-    "marketCap": "49065155205.00",
+    "lastsale": "$39.80",
+    "netchange": "0.77",
+    "pctchange": "1.973%",
+    "volume": "3851513",
+    "marketCap": "50033132902.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -32958,11 +32930,11 @@
   {
     "symbol": "SUI",
     "name": "Sun Communities Inc. Common Stock",
-    "lastsale": "$125.88",
-    "netchange": "2.17",
-    "pctchange": "1.754%",
-    "volume": "789092",
-    "marketCap": "16035891845.00",
+    "lastsale": "$128.04",
+    "netchange": "2.16",
+    "pctchange": "1.716%",
+    "volume": "738128",
+    "marketCap": "16311054908.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -32972,11 +32944,11 @@
   {
     "symbol": "SUM",
     "name": "Summit Materials Inc. Class A Common Stock",
-    "lastsale": "$52.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2177027",
-    "marketCap": "9164845617.00",
+    "lastsale": "$52.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.077%",
+    "volume": "2226351",
+    "marketCap": "9157821401.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32986,11 +32958,11 @@
   {
     "symbol": "SUN",
     "name": "Sunoco LP Common Units representing limited partner interests",
-    "lastsale": "$54.59",
-    "netchange": "-0.12",
-    "pctchange": "-0.219%",
-    "volume": "288623",
-    "marketCap": "8320191224.00",
+    "lastsale": "$54.73",
+    "netchange": "0.14",
+    "pctchange": "0.256%",
+    "volume": "470944",
+    "marketCap": "8341528955.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -33000,11 +32972,11 @@
   {
     "symbol": "SUP",
     "name": "Superior Industries International Inc. Common Stock (DE)",
-    "lastsale": "$2.06",
-    "netchange": "0.03",
-    "pctchange": "1.478%",
-    "volume": "25853",
-    "marketCap": "59505269.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.04",
+    "pctchange": "-1.942%",
+    "volume": "19543",
+    "marketCap": "58349827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -33014,11 +32986,11 @@
   {
     "symbol": "SUPV",
     "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares",
-    "lastsale": "$16.79",
-    "netchange": "-1.16",
-    "pctchange": "-6.462%",
-    "volume": "2117513",
-    "marketCap": "1533673551.00",
+    "lastsale": "$17.82",
+    "netchange": "1.03",
+    "pctchange": "6.135%",
+    "volume": "1392174",
+    "marketCap": "1627758348.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -33028,11 +33000,11 @@
   {
     "symbol": "SUZ",
     "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)",
-    "lastsale": "$10.31",
-    "netchange": "0.26",
-    "pctchange": "2.587%",
-    "volume": "3429400",
-    "marketCap": "13445452611.00",
+    "lastsale": "$10.40",
+    "netchange": "0.09",
+    "pctchange": "0.873%",
+    "volume": "1096084",
+    "marketCap": "13562823196.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "Paper",
@@ -33042,11 +33014,11 @@
   {
     "symbol": "SVV",
     "name": "Savers Value Village Inc. Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.02",
-    "pctchange": "0.179%",
-    "volume": "837241",
-    "marketCap": "1794179855.00",
+    "lastsale": "$11.43",
+    "netchange": "0.21",
+    "pctchange": "1.872%",
+    "volume": "518511",
+    "marketCap": "1827760762.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -33056,11 +33028,11 @@
   {
     "symbol": "SW",
     "name": "Smurfit WestRock plc Ordinary Shares",
-    "lastsale": "$52.96",
-    "netchange": "0.74",
-    "pctchange": "1.417%",
-    "volume": "2722620",
-    "marketCap": "27562728063.00",
+    "lastsale": "$54.99",
+    "netchange": "2.03",
+    "pctchange": "3.833%",
+    "volume": "3979527",
+    "marketCap": "28619229912.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Containers/Packaging",
@@ -33070,11 +33042,11 @@
   {
     "symbol": "SWI",
     "name": "SolarWinds Corporation Common Stock",
-    "lastsale": "$14.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "266954",
-    "marketCap": "2396532961.00",
+    "lastsale": "$14.35",
+    "netchange": "0.30",
+    "pctchange": "2.135%",
+    "volume": "397056",
+    "marketCap": "2447704483.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -33084,11 +33056,11 @@
   {
     "symbol": "SWK",
     "name": "Stanley Black & Decker Inc. Common Stock",
-    "lastsale": "$84.27",
-    "netchange": "0.30",
-    "pctchange": "0.357%",
-    "volume": "1510697",
-    "marketCap": "12991389662.00",
+    "lastsale": "$86.62",
+    "netchange": "2.35",
+    "pctchange": "2.789%",
+    "volume": "1695499",
+    "marketCap": "13353674766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33098,11 +33070,11 @@
   {
     "symbol": "SWX",
     "name": "Southwest Gas Holdings Inc. Common Stock (DE)",
-    "lastsale": "$72.27",
-    "netchange": "0.78",
-    "pctchange": "1.091%",
-    "volume": "455828",
-    "marketCap": "5184914742.00",
+    "lastsale": "$73.66",
+    "netchange": "1.39",
+    "pctchange": "1.923%",
+    "volume": "406339",
+    "marketCap": "5284638438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33112,10 +33084,10 @@
   {
     "symbol": "SWZ",
     "name": "Swiss Helvetia Fund Inc. (The) Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "0.05",
-    "pctchange": "0.595%",
-    "volume": "37332",
+    "lastsale": "$8.56",
+    "netchange": "0.11",
+    "pctchange": "1.302%",
+    "volume": "17397",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33126,11 +33098,11 @@
   {
     "symbol": "SXC",
     "name": "SunCoke Energy Inc. Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "0.06",
-    "pctchange": "0.585%",
-    "volume": "528469",
-    "marketCap": "866991891.00",
+    "lastsale": "$10.38",
+    "netchange": "0.07",
+    "pctchange": "0.679%",
+    "volume": "513546",
+    "marketCap": "872878354.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Steel/Iron Ore",
@@ -33140,11 +33112,11 @@
   {
     "symbol": "SXI",
     "name": "Standex International Corporation Common Stock",
-    "lastsale": "$190.63",
-    "netchange": "4.16",
-    "pctchange": "2.231%",
-    "volume": "46003",
-    "marketCap": "2303133518.00",
+    "lastsale": "$194.16",
+    "netchange": "3.53",
+    "pctchange": "1.852%",
+    "volume": "47203",
+    "marketCap": "2345781901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33154,11 +33126,11 @@
   {
     "symbol": "SXT",
     "name": "Sensient Technologies Corporation Common Stock",
-    "lastsale": "$73.72",
-    "netchange": "1.00",
-    "pctchange": "1.375%",
-    "volume": "150496",
-    "marketCap": "3122837070.00",
+    "lastsale": "$75.31",
+    "netchange": "1.59",
+    "pctchange": "2.157%",
+    "volume": "191591",
+    "marketCap": "3190190718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -33168,11 +33140,11 @@
   {
     "symbol": "SYF",
     "name": "Synchrony Financial Common Stock",
-    "lastsale": "$68.75",
-    "netchange": "0.94",
-    "pctchange": "1.386%",
-    "volume": "2326378",
-    "marketCap": "26767426331.00",
+    "lastsale": "$69.47",
+    "netchange": "0.72",
+    "pctchange": "1.047%",
+    "volume": "2948389",
+    "marketCap": "27047754287.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -33182,10 +33154,10 @@
   {
     "symbol": "SYF^A",
     "name": "Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.25",
-    "netchange": "-0.15",
-    "pctchange": "-0.773%",
-    "volume": "43344",
+    "lastsale": "$19.50",
+    "netchange": "0.25",
+    "pctchange": "1.299%",
+    "volume": "128806",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33196,10 +33168,10 @@
   {
     "symbol": "SYF^B",
     "name": "Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$26.19",
-    "netchange": "-0.07",
-    "pctchange": "-0.267%",
-    "volume": "23344",
+    "lastsale": "$26.26",
+    "netchange": "0.07",
+    "pctchange": "0.267%",
+    "volume": "21184",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33210,11 +33182,11 @@
   {
     "symbol": "SYK",
     "name": "Stryker Corporation Common Stock",
-    "lastsale": "$383.42",
-    "netchange": "1.63",
-    "pctchange": "0.427%",
-    "volume": "1727112",
-    "marketCap": "146165751684.00",
+    "lastsale": "$395.85",
+    "netchange": "12.43",
+    "pctchange": "3.242%",
+    "volume": "2102062",
+    "marketCap": "150904263742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33224,11 +33196,11 @@
   {
     "symbol": "SYY",
     "name": "Sysco Corporation Common Stock",
-    "lastsale": "$73.07",
-    "netchange": "-0.15",
-    "pctchange": "-0.205%",
-    "volume": "3555637",
-    "marketCap": "35893891127.00",
+    "lastsale": "$73.49",
+    "netchange": "0.42",
+    "pctchange": "0.575%",
+    "volume": "3298666",
+    "marketCap": "36100206089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -33238,11 +33210,11 @@
   {
     "symbol": "T",
     "name": "AT&T Inc.",
-    "lastsale": "$22.29",
-    "netchange": "0.27",
-    "pctchange": "1.226%",
-    "volume": "33634992",
-    "marketCap": "159937195310.00",
+    "lastsale": "$22.49",
+    "netchange": "0.20",
+    "pctchange": "0.897%",
+    "volume": "36773927",
+    "marketCap": "161372253141.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33252,10 +33224,10 @@
   {
     "symbol": "T^A",
     "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A",
-    "lastsale": "$20.98",
-    "netchange": "-0.06",
-    "pctchange": "-0.285%",
-    "volume": "131226",
+    "lastsale": "$21.28",
+    "netchange": "0.30",
+    "pctchange": "1.43%",
+    "volume": "108441",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33266,10 +33238,10 @@
   {
     "symbol": "T^C",
     "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.750% Perpetual Preferred Stock Series C",
-    "lastsale": "$19.64",
-    "netchange": "0.05",
-    "pctchange": "0.255%",
-    "volume": "119249",
+    "lastsale": "$19.80",
+    "netchange": "0.16",
+    "pctchange": "0.815%",
+    "volume": "245985",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33280,11 +33252,11 @@
   {
     "symbol": "TAC",
     "name": "TransAlta Corporation Ordinary Shares",
-    "lastsale": "$14.29",
-    "netchange": "0.60",
-    "pctchange": "4.383%",
-    "volume": "1853056",
-    "marketCap": "4265565000.00",
+    "lastsale": "$14.44",
+    "netchange": "0.15",
+    "pctchange": "1.05%",
+    "volume": "1006087",
+    "marketCap": "4310340000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -33294,11 +33266,11 @@
   {
     "symbol": "TAK",
     "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)",
-    "lastsale": "$12.92",
-    "netchange": "-0.13",
-    "pctchange": "-0.996%",
-    "volume": "1403137",
-    "marketCap": "40543307910.00",
+    "lastsale": "$13.10",
+    "netchange": "0.18",
+    "pctchange": "1.393%",
+    "volume": "1699467",
+    "marketCap": "41108152757.00",
     "country": "Japan",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33308,11 +33280,11 @@
   {
     "symbol": "TAL",
     "name": "TAL Education Group American Depositary Shares",
-    "lastsale": "$9.87",
-    "netchange": "0.19",
-    "pctchange": "1.963%",
-    "volume": "4391737",
-    "marketCap": "5976857440.00",
+    "lastsale": "$9.26",
+    "netchange": "-0.61",
+    "pctchange": "-6.18%",
+    "volume": "13706607",
+    "marketCap": "5607467061.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -33322,11 +33294,11 @@
   {
     "symbol": "TALO",
     "name": "Talos Energy Inc. Common Stock",
-    "lastsale": "$10.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.999%",
-    "volume": "1906507",
-    "marketCap": "1961578530.00",
+    "lastsale": "$10.65",
+    "netchange": "-0.25",
+    "pctchange": "-2.294%",
+    "volume": "2031103",
+    "marketCap": "1916588196.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -33336,11 +33308,11 @@
   {
     "symbol": "TAP",
     "name": "Molson Coors Beverage Company Class B Common Stock",
-    "lastsale": "$55.23",
-    "netchange": "0.25",
-    "pctchange": "0.455%",
-    "volume": "1944811",
-    "marketCap": "10832162309.00",
+    "lastsale": "$55.74",
+    "netchange": "0.51",
+    "pctchange": "0.923%",
+    "volume": "1620813",
+    "marketCap": "10932187707.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33350,11 +33322,11 @@
   {
     "symbol": "TBB",
     "name": "AT&T Inc. 5.350% Global Notes due 2066",
-    "lastsale": "$23.99",
-    "netchange": "-0.37",
-    "pctchange": "-1.519%",
-    "volume": "70128",
-    "marketCap": "172135186876.00",
+    "lastsale": "$24.12",
+    "netchange": "0.13",
+    "pctchange": "0.542%",
+    "volume": "78631",
+    "marketCap": "173067974467.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -33364,11 +33336,11 @@
   {
     "symbol": "TBBB",
     "name": "BBB Foods Inc. Class A Common Shares",
-    "lastsale": "$29.51",
-    "netchange": "-0.40",
-    "pctchange": "-1.337%",
-    "volume": "576031",
-    "marketCap": "3311044192.00",
+    "lastsale": "$29.93",
+    "netchange": "0.42",
+    "pctchange": "1.423%",
+    "volume": "410650",
+    "marketCap": "3358168507.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -33378,11 +33350,11 @@
   {
     "symbol": "TBI",
     "name": "TrueBlue Inc. Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "-0.20",
-    "pctchange": "-2.491%",
-    "volume": "113149",
-    "marketCap": "231446500.00",
+    "lastsale": "$7.86",
+    "netchange": "0.03",
+    "pctchange": "0.383%",
+    "volume": "97731",
+    "marketCap": "232333268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -33392,11 +33364,11 @@
   {
     "symbol": "TBN",
     "name": "Tamboran Resources Corporation Common stock",
-    "lastsale": "$21.44",
-    "netchange": "-0.20",
-    "pctchange": "-0.924%",
-    "volume": "7142",
-    "marketCap": "304968435.00",
+    "lastsale": "$21.53",
+    "netchange": "0.09",
+    "pctchange": "0.42%",
+    "volume": "6600",
+    "marketCap": "306248619.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -33406,11 +33378,11 @@
   {
     "symbol": "TCI",
     "name": "Transcontinental Realty Investors Inc. Common Stock",
-    "lastsale": "$28.76",
-    "netchange": "1.52",
-    "pctchange": "5.58%",
-    "volume": "6283",
-    "marketCap": "248466728.00",
+    "lastsale": "$28.51",
+    "netchange": "-0.25",
+    "pctchange": "-0.869%",
+    "volume": "5443",
+    "marketCap": "246306899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33420,11 +33392,11 @@
   {
     "symbol": "TD",
     "name": "Toronto Dominion Bank (The) Common Stock",
-    "lastsale": "$57.51",
-    "netchange": "2.19",
-    "pctchange": "3.959%",
-    "volume": "7301669",
-    "marketCap": "100648251000.00",
+    "lastsale": "$57.27",
+    "netchange": "-0.24",
+    "pctchange": "-0.417%",
+    "volume": "2445874",
+    "marketCap": "100228227000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -33434,11 +33406,11 @@
   {
     "symbol": "TDC",
     "name": "Teradata Corporation Common Stock",
-    "lastsale": "$30.59",
-    "netchange": "-0.41",
-    "pctchange": "-1.323%",
-    "volume": "1141263",
-    "marketCap": "2927463000.00",
+    "lastsale": "$31.62",
+    "netchange": "1.03",
+    "pctchange": "3.367%",
+    "volume": "909507",
+    "marketCap": "3026034000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33448,10 +33420,10 @@
   {
     "symbol": "TDF",
     "name": "Templeton Dragon Fund Inc. Common Stock",
-    "lastsale": "$8.41",
-    "netchange": "0.15",
-    "pctchange": "1.816%",
-    "volume": "58351",
+    "lastsale": "$8.47",
+    "netchange": "0.06",
+    "pctchange": "0.713%",
+    "volume": "113756",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33462,11 +33434,11 @@
   {
     "symbol": "TDG",
     "name": "Transdigm Group Incorporated Common Stock",
-    "lastsale": "$1340.02",
-    "netchange": "18.00",
-    "pctchange": "1.362%",
-    "volume": "213221",
-    "marketCap": "75349924929.00",
+    "lastsale": "$1358.01",
+    "netchange": "17.99",
+    "pctchange": "1.343%",
+    "volume": "198397",
+    "marketCap": "76361510688.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -33476,11 +33448,11 @@
   {
     "symbol": "TDOC",
     "name": "Teladoc Health Inc. Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "-0.07",
-    "pctchange": "-0.764%",
-    "volume": "3048131",
-    "marketCap": "1564995512.00",
+    "lastsale": "$9.50",
+    "netchange": "0.41",
+    "pctchange": "4.51%",
+    "volume": "3873438",
+    "marketCap": "1635583869.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Nursing Services",
@@ -33490,11 +33462,11 @@
   {
     "symbol": "TDS",
     "name": "Telephone and Data Systems Inc. Common Shares",
-    "lastsale": "$36.11",
-    "netchange": "1.09",
-    "pctchange": "3.113%",
-    "volume": "717978",
-    "marketCap": "4080430000.00",
+    "lastsale": "$36.00",
+    "netchange": "-0.11",
+    "pctchange": "-0.305%",
+    "volume": "579983",
+    "marketCap": "4068000000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33504,10 +33476,10 @@
   {
     "symbol": "TDS^U",
     "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.02",
-    "netchange": "0.22",
-    "pctchange": "1.058%",
-    "volume": "39986",
+    "lastsale": "$21.60",
+    "netchange": "0.58",
+    "pctchange": "2.759%",
+    "volume": "117780",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33518,10 +33490,10 @@
   {
     "symbol": "TDS^V",
     "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.82",
-    "netchange": "0.10",
-    "pctchange": "0.534%",
-    "volume": "42145",
+    "lastsale": "$19.35",
+    "netchange": "0.53",
+    "pctchange": "2.816%",
+    "volume": "179356",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33532,11 +33504,11 @@
   {
     "symbol": "TDW",
     "name": "Tidewater Inc. Common Stock",
-    "lastsale": "$55.70",
-    "netchange": "0.33",
-    "pctchange": "0.596%",
-    "volume": "1084111",
-    "marketCap": "2914390877.00",
+    "lastsale": "$55.96",
+    "netchange": "0.26",
+    "pctchange": "0.467%",
+    "volume": "721769",
+    "marketCap": "2927994856.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -33546,11 +33518,11 @@
   {
     "symbol": "TDY",
     "name": "Teledyne Technologies Incorporated Common Stock",
-    "lastsale": "$473.89",
-    "netchange": "1.81",
-    "pctchange": "0.383%",
-    "volume": "263575",
-    "marketCap": "22084373899.00",
+    "lastsale": "$480.41",
+    "netchange": "6.52",
+    "pctchange": "1.376%",
+    "volume": "377414",
+    "marketCap": "22388221032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33560,11 +33532,11 @@
   {
     "symbol": "TEAF",
     "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest",
-    "lastsale": "$12.325",
+    "lastsale": "$12.33",
     "netchange": "0.005",
     "pctchange": "0.041%",
-    "volume": "17084",
-    "marketCap": "166278140.00",
+    "volume": "20984",
+    "marketCap": "166345596.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -33574,11 +33546,11 @@
   {
     "symbol": "TECK",
     "name": "Teck Resources Ltd Ordinary Shares",
-    "lastsale": "$43.16",
-    "netchange": "0.80",
-    "pctchange": "1.889%",
-    "volume": "4030605",
-    "marketCap": "22046037882.00",
+    "lastsale": "$43.74",
+    "netchange": "0.58",
+    "pctchange": "1.344%",
+    "volume": "3808471",
+    "marketCap": "22342300671.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33588,11 +33560,11 @@
   {
     "symbol": "TEF",
     "name": "Telefonica SA Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.02",
-    "pctchange": "0.499%",
-    "volume": "589106",
-    "marketCap": "23174346324.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.05",
+    "pctchange": "-1.241%",
+    "volume": "1473472",
+    "marketCap": "22886823417.00",
     "country": "Spain",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -33602,10 +33574,10 @@
   {
     "symbol": "TEI",
     "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "-0.03",
-    "pctchange": "-0.571%",
-    "volume": "118307",
+    "lastsale": "$5.23",
+    "netchange": "0.01",
+    "pctchange": "0.192%",
+    "volume": "164263",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -33616,11 +33588,11 @@
   {
     "symbol": "TEL",
     "name": "TE Connectivity plc Ordinary Shares",
-    "lastsale": "$145.72",
-    "netchange": "2.03",
-    "pctchange": "1.413%",
-    "volume": "4102611",
-    "marketCap": "43593906166.00",
+    "lastsale": "$148.30",
+    "netchange": "2.58",
+    "pctchange": "1.771%",
+    "volume": "2566585",
+    "marketCap": "44365744472.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -33630,11 +33602,11 @@
   {
     "symbol": "TEN",
     "name": "Tsakos Energy Navigation Ltd Common Shares",
-    "lastsale": "$18.70",
-    "netchange": "-0.36",
-    "pctchange": "-1.889%",
-    "volume": "258643",
-    "marketCap": "551754776.00",
+    "lastsale": "$17.71",
+    "netchange": "-0.99",
+    "pctchange": "-5.294%",
+    "volume": "408161",
+    "marketCap": "522544229.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -33644,10 +33616,10 @@
   {
     "symbol": "TEN^E",
     "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.78",
-    "netchange": "-0.0116",
-    "pctchange": "-0.045%",
-    "volume": "9940",
+    "lastsale": "$25.99",
+    "netchange": "0.21",
+    "pctchange": "0.815%",
+    "volume": "1657",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33658,10 +33630,10 @@
   {
     "symbol": "TEN^F",
     "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$26.42",
-    "netchange": "-0.0471",
-    "pctchange": "-0.178%",
-    "volume": "7996",
+    "lastsale": "$26.50",
+    "netchange": "0.08",
+    "pctchange": "0.303%",
+    "volume": "10994",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33672,11 +33644,11 @@
   {
     "symbol": "TEO",
     "name": "Telecom Argentina SA",
-    "lastsale": "$12.07",
-    "netchange": "-0.49",
-    "pctchange": "-3.901%",
-    "volume": "166705",
-    "marketCap": "5199002856.00",
+    "lastsale": "$12.65",
+    "netchange": "0.58",
+    "pctchange": "4.805%",
+    "volume": "313174",
+    "marketCap": "5448830665.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33686,11 +33658,11 @@
   {
     "symbol": "TEVA",
     "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
-    "lastsale": "$21.92",
-    "netchange": "0.24",
-    "pctchange": "1.107%",
-    "volume": "8962859",
-    "marketCap": "24836460691.00",
+    "lastsale": "$21.82",
+    "netchange": "-0.10",
+    "pctchange": "-0.456%",
+    "volume": "8155980",
+    "marketCap": "24723155669.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33700,11 +33672,11 @@
   {
     "symbol": "TEX",
     "name": "Terex Corporation Common Stock",
-    "lastsale": "$47.21",
-    "netchange": "-0.24",
-    "pctchange": "-0.506%",
-    "volume": "698953",
-    "marketCap": "3153628000.00",
+    "lastsale": "$48.88",
+    "netchange": "1.67",
+    "pctchange": "3.537%",
+    "volume": "641688",
+    "marketCap": "3265184000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -33714,11 +33686,11 @@
   {
     "symbol": "TFC",
     "name": "Truist Financial Corporation Common Stock",
-    "lastsale": "$47.65",
-    "netchange": "2.67",
-    "pctchange": "5.936%",
-    "volume": "15703058",
-    "marketCap": "63256357734.00",
+    "lastsale": "$47.89",
+    "netchange": "0.24",
+    "pctchange": "0.504%",
+    "volume": "10278519",
+    "marketCap": "63574962683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33728,10 +33700,10 @@
   {
     "symbol": "TFC^I",
     "name": "Truist Financial Corporation Depositary Shares",
-    "lastsale": "$23.1189",
-    "netchange": "-0.0411",
-    "pctchange": "-0.177%",
-    "volume": "7926",
+    "lastsale": "$23.35",
+    "netchange": "0.2311",
+    "pctchange": "1.00%",
+    "volume": "11070",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33742,10 +33714,10 @@
   {
     "symbol": "TFC^O",
     "name": "Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.06",
-    "netchange": "0.04",
-    "pctchange": "0.182%",
-    "volume": "61980",
+    "lastsale": "$22.49",
+    "netchange": "0.43",
+    "pctchange": "1.949%",
+    "volume": "81712",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33756,10 +33728,10 @@
   {
     "symbol": "TFC^R",
     "name": "Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$20.29",
-    "netchange": "0.07",
-    "pctchange": "0.346%",
-    "volume": "82496",
+    "lastsale": "$20.65",
+    "netchange": "0.36",
+    "pctchange": "1.774%",
+    "volume": "186862",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33770,11 +33742,11 @@
   {
     "symbol": "TFII",
     "name": "TFI International Inc. Common Shares",
-    "lastsale": "$134.23",
-    "netchange": "-1.16",
-    "pctchange": "-0.857%",
-    "volume": "144548",
-    "marketCap": "11356459753.00",
+    "lastsale": "$135.38",
+    "netchange": "1.15",
+    "pctchange": "0.857%",
+    "volume": "143479",
+    "marketCap": "11453754909.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -33784,11 +33756,11 @@
   {
     "symbol": "TFPM",
     "name": "Triple Flag Precious Metals Corp. Common Shares",
-    "lastsale": "$15.76",
-    "netchange": "0.01",
-    "pctchange": "0.063%",
-    "volume": "135480",
-    "marketCap": "3175351702.00",
+    "lastsale": "$16.11",
+    "netchange": "0.35",
+    "pctchange": "2.221%",
+    "volume": "216221",
+    "marketCap": "3245870300.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -33801,7 +33773,7 @@
     "lastsale": "$24.40",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "454",
+    "volume": "20",
     "marketCap": "205908892.00",
     "country": "",
     "ipoyear": "2021",
@@ -33812,11 +33784,11 @@
   {
     "symbol": "TFX",
     "name": "Teleflex Incorporated Common Stock",
-    "lastsale": "$181.27",
-    "netchange": "-0.18",
-    "pctchange": "-0.099%",
-    "volume": "589843",
-    "marketCap": "8418855662.00",
+    "lastsale": "$182.45",
+    "netchange": "1.18",
+    "pctchange": "0.651%",
+    "volume": "593008",
+    "marketCap": "8473659268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33826,11 +33798,11 @@
   {
     "symbol": "TG",
     "name": "Tredegar Corporation Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "0.04",
-    "pctchange": "0.506%",
-    "volume": "75330",
-    "marketCap": "272825959.00",
+    "lastsale": "$8.03",
+    "netchange": "0.09",
+    "pctchange": "1.134%",
+    "volume": "94533",
+    "marketCap": "275918445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -33840,11 +33812,11 @@
   {
     "symbol": "TGI",
     "name": "Triumph Group Inc. Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "0.15",
-    "pctchange": "0.794%",
-    "volume": "1810844",
-    "marketCap": "1473523787.00",
+    "lastsale": "$19.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.262%",
+    "volume": "877911",
+    "marketCap": "1469656270.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aerospace",
@@ -33854,11 +33826,11 @@
   {
     "symbol": "TGLS",
     "name": "Tecnoglass Inc. Ordinary Shares",
-    "lastsale": "$84.05",
-    "netchange": "2.77",
-    "pctchange": "3.408%",
-    "volume": "287829",
-    "marketCap": "3949954797.00",
+    "lastsale": "$86.00",
+    "netchange": "1.95",
+    "pctchange": "2.32%",
+    "volume": "211559",
+    "marketCap": "4041595628.00",
     "country": "Colombia",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -33868,11 +33840,11 @@
   {
     "symbol": "TGNA",
     "name": "TEGNA Inc",
-    "lastsale": "$17.97",
-    "netchange": "-0.10",
-    "pctchange": "-0.553%",
-    "volume": "976301",
-    "marketCap": "2895357812.00",
+    "lastsale": "$17.82",
+    "netchange": "-0.15",
+    "pctchange": "-0.835%",
+    "volume": "1011489",
+    "marketCap": "2871189549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -33882,11 +33854,11 @@
   {
     "symbol": "TGS",
     "name": "Transportadora de Gas del Sur SA TGS Common Stock",
-    "lastsale": "$28.28",
-    "netchange": "-0.72",
-    "pctchange": "-2.483%",
-    "volume": "351590",
-    "marketCap": "4257616555.00",
+    "lastsale": "$29.39",
+    "netchange": "1.11",
+    "pctchange": "3.925%",
+    "volume": "349452",
+    "marketCap": "4424729511.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -33896,11 +33868,11 @@
   {
     "symbol": "TGT",
     "name": "Target Corporation Common Stock",
-    "lastsale": "$133.61",
-    "netchange": "0.36",
-    "pctchange": "0.27%",
-    "volume": "6869958",
-    "marketCap": "61221695834.00",
+    "lastsale": "$137.34",
+    "netchange": "3.73",
+    "pctchange": "2.792%",
+    "volume": "4847880",
+    "marketCap": "62930826329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -33910,11 +33882,11 @@
   {
     "symbol": "THC",
     "name": "Tenet Healthcare Corporation Common Stock",
-    "lastsale": "$130.86",
-    "netchange": "-1.91",
-    "pctchange": "-1.439%",
-    "volume": "747402",
-    "marketCap": "12444393420.00",
+    "lastsale": "$134.43",
+    "netchange": "3.57",
+    "pctchange": "2.728%",
+    "volume": "1193284",
+    "marketCap": "12783889710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -33924,11 +33896,11 @@
   {
     "symbol": "THG",
     "name": "Hanover Insurance Group Inc",
-    "lastsale": "$156.28",
-    "netchange": "-2.46",
-    "pctchange": "-1.55%",
-    "volume": "196813",
-    "marketCap": "5631292094.00",
+    "lastsale": "$157.51",
+    "netchange": "1.23",
+    "pctchange": "0.787%",
+    "volume": "264562",
+    "marketCap": "5675613116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -33938,11 +33910,11 @@
   {
     "symbol": "THO",
     "name": "Thor Industries Inc. Common Stock",
-    "lastsale": "$101.73",
-    "netchange": "-2.22",
-    "pctchange": "-2.136%",
-    "volume": "695995",
-    "marketCap": "5414046999.00",
+    "lastsale": "$103.62",
+    "netchange": "1.89",
+    "pctchange": "1.858%",
+    "volume": "650767",
+    "marketCap": "5514632360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -33952,10 +33924,10 @@
   {
     "symbol": "THQ",
     "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest",
-    "lastsale": "$19.95",
-    "netchange": "0.03",
-    "pctchange": "0.151%",
-    "volume": "921770",
+    "lastsale": "$20.30",
+    "netchange": "0.35",
+    "pctchange": "1.754%",
+    "volume": "135323",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -33966,11 +33938,11 @@
   {
     "symbol": "THR",
     "name": "Thermon Group Holdings Inc. Common Stock",
-    "lastsale": "$29.34",
-    "netchange": "0.17",
-    "pctchange": "0.583%",
-    "volume": "135689",
-    "marketCap": "988322066.00",
+    "lastsale": "$29.87",
+    "netchange": "0.53",
+    "pctchange": "1.806%",
+    "volume": "105611",
+    "marketCap": "1006175192.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Industrial Machinery/Components",
@@ -33980,11 +33952,11 @@
   {
     "symbol": "THS",
     "name": "Treehouse Foods Inc. Common Stock",
-    "lastsale": "$35.02",
-    "netchange": "0.01",
-    "pctchange": "0.029%",
-    "volume": "307420",
-    "marketCap": "1793024000.00",
+    "lastsale": "$35.07",
+    "netchange": "0.05",
+    "pctchange": "0.143%",
+    "volume": "558815",
+    "marketCap": "1795584000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -33994,10 +33966,10 @@
   {
     "symbol": "THW",
     "name": "abrdn World Healthcare Fund Shares of Beneficial Interest",
-    "lastsale": "$11.68",
-    "netchange": "0.07",
-    "pctchange": "0.603%",
-    "volume": "1513454",
+    "lastsale": "$11.84",
+    "netchange": "0.16",
+    "pctchange": "1.37%",
+    "volume": "217843",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -34008,11 +33980,11 @@
   {
     "symbol": "TIMB",
     "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ",
-    "lastsale": "$12.16",
-    "netchange": "0.15",
-    "pctchange": "1.249%",
-    "volume": "626074",
-    "marketCap": "5887396301.00",
+    "lastsale": "$12.52",
+    "netchange": "0.36",
+    "pctchange": "2.961%",
+    "volume": "739500",
+    "marketCap": "6061694218.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -34022,11 +33994,11 @@
   {
     "symbol": "TISI",
     "name": "Team Inc. Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "0.27",
-    "pctchange": "1.716%",
-    "volume": "9447",
-    "marketCap": "71763872.00",
+    "lastsale": "$17.99",
+    "netchange": "1.99",
+    "pctchange": "12.438%",
+    "volume": "32983",
+    "marketCap": "80689504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -34036,11 +34008,11 @@
   {
     "symbol": "TIXT",
     "name": "TELUS International (Cda) Inc. Subordinate Voting Shares",
-    "lastsale": "$3.55",
-    "netchange": "-0.09",
-    "pctchange": "-2.473%",
-    "volume": "721583",
-    "marketCap": "974369650.00",
+    "lastsale": "$3.78",
+    "netchange": "0.23",
+    "pctchange": "6.479%",
+    "volume": "520484",
+    "marketCap": "1037497825.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34050,11 +34022,11 @@
   {
     "symbol": "TJX",
     "name": "TJX Companies Inc. (The) Common Stock",
-    "lastsale": "$121.85",
-    "netchange": "0.47",
-    "pctchange": "0.387%",
-    "volume": "4752384",
-    "marketCap": "136978655834.00",
+    "lastsale": "$123.30",
+    "netchange": "1.45",
+    "pctchange": "1.19%",
+    "volume": "4859623",
+    "marketCap": "138608684976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34064,11 +34036,11 @@
   {
     "symbol": "TK",
     "name": "Teekay Corporation Ltd. Common Stock",
-    "lastsale": "$7.42",
-    "netchange": "-0.09",
-    "pctchange": "-1.198%",
-    "volume": "599629",
-    "marketCap": "675265870.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.38",
+    "pctchange": "-5.121%",
+    "volume": "1041554",
+    "marketCap": "640683521.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34078,11 +34050,11 @@
   {
     "symbol": "TKC",
     "name": "Turkcell Iletisim Hizmetleri AS Common Stock",
-    "lastsale": "$7.04",
-    "netchange": "0.11",
-    "pctchange": "1.587%",
-    "volume": "679886",
-    "marketCap": "6195200000.00",
+    "lastsale": "$7.05",
+    "netchange": "0.01",
+    "pctchange": "0.142%",
+    "volume": "526189",
+    "marketCap": "6204000000.00",
     "country": "Turkey",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34092,11 +34064,11 @@
   {
     "symbol": "TKO",
     "name": "TKO Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$142.20",
-    "netchange": "0.40",
-    "pctchange": "0.282%",
-    "volume": "803290",
-    "marketCap": "24283009382.00",
+    "lastsale": "$144.53",
+    "netchange": "2.33",
+    "pctchange": "1.639%",
+    "volume": "709064",
+    "marketCap": "24680895542.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34106,11 +34078,11 @@
   {
     "symbol": "TKR",
     "name": "Timken Company (The) Common Stock",
-    "lastsale": "$76.68",
-    "netchange": "-0.16",
-    "pctchange": "-0.208%",
-    "volume": "525987",
-    "marketCap": "5376589503.00",
+    "lastsale": "$77.54",
+    "netchange": "0.86",
+    "pctchange": "1.122%",
+    "volume": "494954",
+    "marketCap": "5436890324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34120,11 +34092,11 @@
   {
     "symbol": "TLK",
     "name": "PT Telekomunikasi Indonesia Tbk",
-    "lastsale": "$16.48",
-    "netchange": "0.29",
-    "pctchange": "1.791%",
-    "volume": "494498",
-    "marketCap": "16325453296.00",
+    "lastsale": "$16.35",
+    "netchange": "-0.13",
+    "pctchange": "-0.789%",
+    "volume": "716194",
+    "marketCap": "16196672414.00",
     "country": "Indonesia",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34137,7 +34109,7 @@
     "lastsale": "$4.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "103866",
+    "volume": "55004",
     "marketCap": "125130414.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -34148,11 +34120,11 @@
   {
     "symbol": "TM",
     "name": "Toyota Motor Corporation Common Stock",
-    "lastsale": "$180.78",
-    "netchange": "-0.70",
-    "pctchange": "-0.386%",
-    "volume": "432042",
-    "marketCap": "243586081958.00",
+    "lastsale": "$186.93",
+    "netchange": "6.15",
+    "pctchange": "3.402%",
+    "volume": "329824",
+    "marketCap": "251872697757.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -34162,11 +34134,11 @@
   {
     "symbol": "TME",
     "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares",
-    "lastsale": "$10.78",
-    "netchange": "0.38",
-    "pctchange": "3.654%",
-    "volume": "7566338",
-    "marketCap": "18499311472.00",
+    "lastsale": "$11.10",
+    "netchange": "0.32",
+    "pctchange": "2.968%",
+    "volume": "8793338",
+    "marketCap": "19048456154.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -34176,11 +34148,11 @@
   {
     "symbol": "TMHC",
     "name": "Taylor Morrison Home Corporation Common Stock",
-    "lastsale": "$65.67",
-    "netchange": "-0.71",
-    "pctchange": "-1.07%",
-    "volume": "916868",
-    "marketCap": "6795393299.00",
+    "lastsale": "$65.70",
+    "netchange": "0.03",
+    "pctchange": "0.046%",
+    "volume": "806258",
+    "marketCap": "6798497636.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34190,11 +34162,11 @@
   {
     "symbol": "TMO",
     "name": "Thermo Fisher Scientific Inc Common Stock",
-    "lastsale": "$559.65",
-    "netchange": "-2.06",
-    "pctchange": "-0.367%",
-    "volume": "2134803",
-    "marketCap": "214066273307.00",
+    "lastsale": "$573.06",
+    "netchange": "13.41",
+    "pctchange": "2.396%",
+    "volume": "2311484",
+    "marketCap": "219195601861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34204,11 +34176,11 @@
   {
     "symbol": "TNC",
     "name": "Tennant Company Common Stock",
-    "lastsale": "$85.18",
-    "netchange": "0.65",
-    "pctchange": "0.769%",
-    "volume": "89957",
-    "marketCap": "1607584423.00",
+    "lastsale": "$87.00",
+    "netchange": "1.82",
+    "pctchange": "2.137%",
+    "volume": "121332",
+    "marketCap": "1641932904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34218,11 +34190,11 @@
   {
     "symbol": "TNET",
     "name": "TriNet Group Inc. Common Stock",
-    "lastsale": "$90.37",
-    "netchange": "-1.89",
-    "pctchange": "-2.049%",
-    "volume": "230239",
-    "marketCap": "4480184837.00",
+    "lastsale": "$93.73",
+    "netchange": "3.36",
+    "pctchange": "3.718%",
+    "volume": "297993",
+    "marketCap": "4646760261.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -34232,11 +34204,11 @@
   {
     "symbol": "TNK",
     "name": "Teekay Tankers Ltd.",
-    "lastsale": "$43.60",
-    "netchange": "-0.98",
-    "pctchange": "-2.198%",
-    "volume": "485118",
-    "marketCap": "1486459509.00",
+    "lastsale": "$41.15",
+    "netchange": "-2.45",
+    "pctchange": "-5.619%",
+    "volume": "748926",
+    "marketCap": "1402931394.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -34246,11 +34218,11 @@
   {
     "symbol": "TNL",
     "name": "Travel   Leisure Co. Common  Stock",
-    "lastsale": "$52.23",
-    "netchange": "0.24",
-    "pctchange": "0.462%",
-    "volume": "303654",
-    "marketCap": "3572799418.00",
+    "lastsale": "$53.39",
+    "netchange": "1.16",
+    "pctchange": "2.221%",
+    "volume": "444789",
+    "marketCap": "3652149357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -34260,11 +34232,11 @@
   {
     "symbol": "TOL",
     "name": "Toll Brothers Inc. Common Stock",
-    "lastsale": "$135.16",
-    "netchange": "0.85",
-    "pctchange": "0.633%",
-    "volume": "1416844",
-    "marketCap": "13521000920.00",
+    "lastsale": "$135.61",
+    "netchange": "0.45",
+    "pctchange": "0.333%",
+    "volume": "1586470",
+    "marketCap": "13566017570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34274,11 +34246,11 @@
   {
     "symbol": "TOST",
     "name": "Toast Inc. Class A Common Stock",
-    "lastsale": "$37.88",
-    "netchange": "0.99",
-    "pctchange": "2.684%",
-    "volume": "4470946",
-    "marketCap": "21515840000.00",
+    "lastsale": "$38.65",
+    "netchange": "0.77",
+    "pctchange": "2.033%",
+    "volume": "4701948",
+    "marketCap": "21953200000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34288,11 +34260,11 @@
   {
     "symbol": "TPB",
     "name": "Turning Point Brands Inc. Common Stock",
-    "lastsale": "$57.58",
-    "netchange": "1.12",
-    "pctchange": "1.984%",
-    "volume": "239759",
-    "marketCap": "1018993663.00",
+    "lastsale": "$58.08",
+    "netchange": "0.50",
+    "pctchange": "0.868%",
+    "volume": "166953",
+    "marketCap": "1027842167.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Tobacco",
@@ -34302,11 +34274,11 @@
   {
     "symbol": "TPC",
     "name": "Tutor Perini Corporation Common Stock",
-    "lastsale": "$25.40",
-    "netchange": "0.83",
-    "pctchange": "3.378%",
-    "volume": "2149432",
-    "marketCap": "1331843996.00",
+    "lastsale": "$27.41",
+    "netchange": "2.01",
+    "pctchange": "7.913%",
+    "volume": "726093",
+    "marketCap": "1437237950.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -34316,11 +34288,11 @@
   {
     "symbol": "TPH",
     "name": "Tri Pointe Homes Inc. Common Stock",
-    "lastsale": "$37.24",
-    "netchange": "-0.33",
-    "pctchange": "-0.878%",
-    "volume": "661421",
-    "marketCap": "3485293834.00",
+    "lastsale": "$37.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.054%",
+    "volume": "942401",
+    "marketCap": "3483422033.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34330,11 +34302,11 @@
   {
     "symbol": "TPL",
     "name": "Texas Pacific Land Corporation Common Stock",
-    "lastsale": "$1412.80",
-    "netchange": "19.81",
-    "pctchange": "1.422%",
-    "volume": "118272",
-    "marketCap": "32458958499.00",
+    "lastsale": "$1417.66",
+    "netchange": "4.86",
+    "pctchange": "0.344%",
+    "volume": "132059",
+    "marketCap": "32570616581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34344,11 +34316,11 @@
   {
     "symbol": "TPR",
     "name": "Tapestry Inc. Common Stock",
-    "lastsale": "$71.39",
-    "netchange": "1.76",
-    "pctchange": "2.528%",
-    "volume": "5254401",
-    "marketCap": "16636422193.00",
+    "lastsale": "$74.05",
+    "netchange": "2.66",
+    "pctchange": "3.726%",
+    "volume": "4725572",
+    "marketCap": "17256297288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -34358,11 +34330,11 @@
   {
     "symbol": "TPTA",
     "name": "Terra Property Trust Inc. 6.00% Notes due 2026",
-    "lastsale": "$16.92",
-    "netchange": "-0.25",
-    "pctchange": "-1.456%",
-    "volume": "804",
-    "marketCap": "411791329.00",
+    "lastsale": "$17.30",
+    "netchange": "0.38",
+    "pctchange": "2.246%",
+    "volume": "486",
+    "marketCap": "421039598.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -34372,11 +34344,11 @@
   {
     "symbol": "TPVG",
     "name": "TriplePoint Venture Growth BDC Corp. Common Stock",
-    "lastsale": "$7.61",
-    "netchange": "-0.12",
-    "pctchange": "-1.552%",
-    "volume": "392714",
-    "marketCap": "304772905.00",
+    "lastsale": "$7.75",
+    "netchange": "0.14",
+    "pctchange": "1.84%",
+    "volume": "515900",
+    "marketCap": "310379766.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -34386,11 +34358,11 @@
   {
     "symbol": "TPX",
     "name": "Tempur Sealy International Inc. Common Stock",
-    "lastsale": "$59.60",
-    "netchange": "0.06",
-    "pctchange": "0.101%",
-    "volume": "1178745",
-    "marketCap": "10349711052.00",
+    "lastsale": "$61.11",
+    "netchange": "1.51",
+    "pctchange": "2.534%",
+    "volume": "1542981",
+    "marketCap": "10611926886.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Home Furnishings",
@@ -34400,11 +34372,11 @@
   {
     "symbol": "TR",
     "name": "Tootsie Roll Industries Inc. Common Stock",
-    "lastsale": "$31.24",
-    "netchange": "-0.10",
-    "pctchange": "-0.319%",
-    "volume": "81894",
-    "marketCap": "2231945767.00",
+    "lastsale": "$31.35",
+    "netchange": "0.11",
+    "pctchange": "0.352%",
+    "volume": "86318",
+    "marketCap": "2239804731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -34414,11 +34386,11 @@
   {
     "symbol": "TRAK",
     "name": "ReposiTrak Inc. Common Stock",
-    "lastsale": "$21.43",
-    "netchange": "-0.16",
-    "pctchange": "-0.741%",
-    "volume": "30655",
-    "marketCap": "391332844.00",
+    "lastsale": "$21.76",
+    "netchange": "0.33",
+    "pctchange": "1.54%",
+    "volume": "39818",
+    "marketCap": "397358968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34428,11 +34400,11 @@
   {
     "symbol": "TRC",
     "name": "Tejon Ranch Co Common Stock",
-    "lastsale": "$16.10",
-    "netchange": "-0.10",
-    "pctchange": "-0.617%",
-    "volume": "63531",
-    "marketCap": "431846565.00",
+    "lastsale": "$16.26",
+    "netchange": "0.16",
+    "pctchange": "0.994%",
+    "volume": "92249",
+    "marketCap": "436138208.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate",
@@ -34442,11 +34414,11 @@
   {
     "symbol": "TREX",
     "name": "Trex Company Inc. Common Stock",
-    "lastsale": "$71.63",
-    "netchange": "0.37",
-    "pctchange": "0.519%",
-    "volume": "444334",
-    "marketCap": "7674709176.00",
+    "lastsale": "$72.84",
+    "netchange": "1.21",
+    "pctchange": "1.689%",
+    "volume": "913253",
+    "marketCap": "7804353154.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -34456,11 +34428,11 @@
   {
     "symbol": "TRGP",
     "name": "Targa Resources Inc. Common Stock",
-    "lastsale": "$215.72",
-    "netchange": "2.77",
-    "pctchange": "1.301%",
-    "volume": "1851501",
-    "marketCap": "47040637295.00",
+    "lastsale": "$217.22",
+    "netchange": "1.50",
+    "pctchange": "0.695%",
+    "volume": "2239089",
+    "marketCap": "47367732400.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Natural Gas Distribution",
@@ -34470,11 +34442,11 @@
   {
     "symbol": "TRI",
     "name": "Thomson Reuters Corp Common Shares",
-    "lastsale": "$159.25",
-    "netchange": "1.10",
-    "pctchange": "0.696%",
-    "volume": "206689",
-    "marketCap": "71649207403.00",
+    "lastsale": "$162.37",
+    "netchange": "3.12",
+    "pctchange": "1.959%",
+    "volume": "214634",
+    "marketCap": "73052946976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -34484,11 +34456,11 @@
   {
     "symbol": "TRN",
     "name": "Trinity Industries Inc. Common Stock",
-    "lastsale": "$38.18",
-    "netchange": "0.60",
-    "pctchange": "1.597%",
-    "volume": "482825",
-    "marketCap": "3136984753.00",
+    "lastsale": "$38.51",
+    "netchange": "0.33",
+    "pctchange": "0.864%",
+    "volume": "493271",
+    "marketCap": "3164098555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -34498,11 +34470,11 @@
   {
     "symbol": "TRNO",
     "name": "Terreno Realty Corporation Common Stock",
-    "lastsale": "$61.21",
-    "netchange": "-0.10",
-    "pctchange": "-0.163%",
-    "volume": "979097",
-    "marketCap": "6104821707.00",
+    "lastsale": "$64.36",
+    "netchange": "3.15",
+    "pctchange": "5.146%",
+    "volume": "2019858",
+    "marketCap": "6418989137.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -34512,11 +34484,11 @@
   {
     "symbol": "TROX",
     "name": "Tronox Holdings plc Ordinary Shares (UK)",
-    "lastsale": "$9.97",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "911720",
-    "marketCap": "1574509887.00",
+    "lastsale": "$10.37",
+    "netchange": "0.40",
+    "pctchange": "4.012%",
+    "volume": "697659",
+    "marketCap": "1637679792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -34526,11 +34498,11 @@
   {
     "symbol": "TRP",
     "name": "TC Energy Corporation Common Stock",
-    "lastsale": "$47.40",
-    "netchange": "1.23",
-    "pctchange": "2.664%",
-    "volume": "3422632",
-    "marketCap": "49153800000.00",
+    "lastsale": "$47.45",
+    "netchange": "0.05",
+    "pctchange": "0.105%",
+    "volume": "2972781",
+    "marketCap": "49205650000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34540,10 +34512,10 @@
   {
     "symbol": "TRTN^A",
     "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares",
-    "lastsale": "$25.73",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "1174",
+    "lastsale": "$25.57",
+    "netchange": "-0.16",
+    "pctchange": "-0.622%",
+    "volume": "5086",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34554,10 +34526,10 @@
   {
     "symbol": "TRTN^B",
     "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.18",
-    "netchange": "-0.0599",
-    "pctchange": "-0.237%",
-    "volume": "6691",
+    "lastsale": "$25.25",
+    "netchange": "0.07",
+    "pctchange": "0.278%",
+    "volume": "2382",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34568,10 +34540,10 @@
   {
     "symbol": "TRTN^C",
     "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$24.76",
-    "netchange": "-0.14",
-    "pctchange": "-0.562%",
-    "volume": "7597",
+    "lastsale": "$25.00",
+    "netchange": "0.24",
+    "pctchange": "0.969%",
+    "volume": "13619",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34582,10 +34554,10 @@
   {
     "symbol": "TRTN^D",
     "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$23.17",
-    "netchange": "0.15",
-    "pctchange": "0.652%",
-    "volume": "11414",
+    "lastsale": "$23.58",
+    "netchange": "0.41",
+    "pctchange": "1.77%",
+    "volume": "12220",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34596,10 +34568,10 @@
   {
     "symbol": "TRTN^E",
     "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$20.30",
-    "netchange": "0.13",
-    "pctchange": "0.645%",
-    "volume": "6524",
+    "lastsale": "$20.72",
+    "netchange": "0.42",
+    "pctchange": "2.069%",
+    "volume": "4282",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34610,11 +34582,11 @@
   {
     "symbol": "TRTX",
     "name": "TPG RE Finance Trust Inc. Common Stock",
-    "lastsale": "$8.51",
-    "netchange": "0.01",
-    "pctchange": "0.118%",
-    "volume": "290820",
-    "marketCap": "688695008.00",
+    "lastsale": "$8.46",
+    "netchange": "-0.05",
+    "pctchange": "-0.588%",
+    "volume": "737310",
+    "marketCap": "684648621.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -34624,10 +34596,10 @@
   {
     "symbol": "TRTX^C",
     "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share",
-    "lastsale": "$17.89",
-    "netchange": "-0.1471",
-    "pctchange": "-0.816%",
-    "volume": "16435",
+    "lastsale": "$18.01",
+    "netchange": "0.12",
+    "pctchange": "0.671%",
+    "volume": "3254",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34638,11 +34610,11 @@
   {
     "symbol": "TRU",
     "name": "TransUnion Common Stock",
-    "lastsale": "$95.32",
-    "netchange": "0.54",
-    "pctchange": "0.57%",
-    "volume": "1239242",
-    "marketCap": "18577868000.00",
+    "lastsale": "$96.36",
+    "netchange": "1.04",
+    "pctchange": "1.091%",
+    "volume": "1663494",
+    "marketCap": "18780564000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -34652,11 +34624,11 @@
   {
     "symbol": "TRV",
     "name": "The Travelers Companies Inc. Common Stock",
-    "lastsale": "$239.52",
-    "netchange": "-2.85",
-    "pctchange": "-1.176%",
-    "volume": "1346193",
-    "marketCap": "54375582018.00",
+    "lastsale": "$239.16",
+    "netchange": "-0.36",
+    "pctchange": "-0.15%",
+    "volume": "2637694",
+    "marketCap": "54293855191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34666,11 +34638,11 @@
   {
     "symbol": "TS",
     "name": "Tenaris S.A. American Depositary Shares",
-    "lastsale": "$38.67",
-    "netchange": "-0.27",
-    "pctchange": "-0.693%",
-    "volume": "1486897",
-    "marketCap": "22581128788.00",
+    "lastsale": "$39.21",
+    "netchange": "0.54",
+    "pctchange": "1.396%",
+    "volume": "1476410",
+    "marketCap": "22896458748.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -34680,11 +34652,11 @@
   {
     "symbol": "TSE",
     "name": "Trinseo PLC Ordinary Shares ",
-    "lastsale": "$4.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "235239",
-    "marketCap": "153997299.00",
+    "lastsale": "$4.45",
+    "netchange": "0.10",
+    "pctchange": "2.299%",
+    "volume": "172360",
+    "marketCap": "157537467.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -34694,10 +34666,10 @@
   {
     "symbol": "TSI",
     "name": "TCW Strategic Income Fund Inc. Common Stock",
-    "lastsale": "$4.78",
+    "lastsale": "$4.79",
     "netchange": "0.01",
-    "pctchange": "0.21%",
-    "volume": "46981",
+    "pctchange": "0.209%",
+    "volume": "43581",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34708,11 +34680,11 @@
   {
     "symbol": "TSLX",
     "name": "Sixth Street Specialty Lending Inc. Common Stock",
-    "lastsale": "$21.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "203341",
-    "marketCap": "2020326495.00",
+    "lastsale": "$22.01",
+    "netchange": "0.36",
+    "pctchange": "1.663%",
+    "volume": "551650",
+    "marketCap": "2053920838.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -34722,11 +34694,11 @@
   {
     "symbol": "TSM",
     "name": "Taiwan Semiconductor Manufacturing Company Ltd.",
-    "lastsale": "$211.50",
-    "netchange": "-3.29",
-    "pctchange": "-1.532%",
-    "volume": "21556498",
-    "marketCap": "1096926602877.00",
+    "lastsale": "$218.70",
+    "netchange": "7.20",
+    "pctchange": "3.404%",
+    "volume": "18971386",
+    "marketCap": "1134268785103.00",
     "country": "Taiwan",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -34736,11 +34708,11 @@
   {
     "symbol": "TSN",
     "name": "Tyson Foods Inc. Common Stock",
-    "lastsale": "$55.71",
-    "netchange": "-0.31",
-    "pctchange": "-0.553%",
-    "volume": "1908394",
-    "marketCap": "19825209679.00",
+    "lastsale": "$56.46",
+    "netchange": "0.75",
+    "pctchange": "1.346%",
+    "volume": "2166580",
+    "marketCap": "20092108033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -34750,11 +34722,11 @@
   {
     "symbol": "TSQ",
     "name": "Townsquare Media Inc. Class A Common Stock",
-    "lastsale": "$9.39",
-    "netchange": "0.22",
-    "pctchange": "2.399%",
-    "volume": "70705",
-    "marketCap": "145988330.00",
+    "lastsale": "$9.02",
+    "netchange": "-0.37",
+    "pctchange": "-3.94%",
+    "volume": "96003",
+    "marketCap": "140235861.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Broadcasting",
@@ -34764,11 +34736,11 @@
   {
     "symbol": "TT",
     "name": "Trane Technologies plc",
-    "lastsale": "$389.19",
-    "netchange": "0.33",
-    "pctchange": "0.085%",
-    "volume": "2045385",
-    "marketCap": "87577037241.00",
+    "lastsale": "$397.15",
+    "netchange": "7.96",
+    "pctchange": "2.045%",
+    "volume": "1756383",
+    "marketCap": "89368227190.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -34778,11 +34750,11 @@
   {
     "symbol": "TTC",
     "name": "Toro Company (The) Common Stock",
-    "lastsale": "$83.40",
-    "netchange": "0.89",
-    "pctchange": "1.079%",
-    "volume": "546737",
-    "marketCap": "8438763781.00",
+    "lastsale": "$84.46",
+    "netchange": "1.06",
+    "pctchange": "1.271%",
+    "volume": "820489",
+    "marketCap": "8546019052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Tools/Hardware",
@@ -34792,11 +34764,11 @@
   {
     "symbol": "TTE",
     "name": "TotalEnergies SE",
-    "lastsale": "$59.49",
-    "netchange": "0.48",
-    "pctchange": "0.813%",
-    "volume": "2748214",
-    "marketCap": "134330648555.00",
+    "lastsale": "$59.11",
+    "netchange": "-0.38",
+    "pctchange": "-0.639%",
+    "volume": "2480548",
+    "marketCap": "133472594320.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34806,11 +34778,11 @@
   {
     "symbol": "TTI",
     "name": "Tetra Technologies Inc. Common Stock",
-    "lastsale": "$4.92",
-    "netchange": "-0.06",
-    "pctchange": "-1.205%",
-    "volume": "3150826",
-    "marketCap": "648506169.00",
+    "lastsale": "$4.90",
+    "netchange": "-0.02",
+    "pctchange": "-0.407%",
+    "volume": "1315185",
+    "marketCap": "645869965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34820,11 +34792,11 @@
   {
     "symbol": "TU",
     "name": "Telus Corporation Ordinary Shares",
-    "lastsale": "$13.95",
-    "netchange": "0.08",
-    "pctchange": "0.577%",
-    "volume": "2711215",
-    "marketCap": "20925000000.00",
+    "lastsale": "$14.07",
+    "netchange": "0.12",
+    "pctchange": "0.86%",
+    "volume": "6344308",
+    "marketCap": "21105000000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34834,11 +34806,11 @@
   {
     "symbol": "TUYA",
     "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$1.87",
-    "netchange": "0.10",
-    "pctchange": "5.65%",
-    "volume": "1324949",
-    "marketCap": "1074488160.00",
+    "lastsale": "$2.01",
+    "netchange": "0.14",
+    "pctchange": "7.487%",
+    "volume": "4015304",
+    "marketCap": "1154931124.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -34848,11 +34820,11 @@
   {
     "symbol": "TV",
     "name": "Grupo Televisa S.A.B. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.01",
-    "pctchange": "-0.581%",
-    "volume": "1116400",
-    "marketCap": "918834300.00",
+    "lastsale": "$1.76",
+    "netchange": "0.05",
+    "pctchange": "2.924%",
+    "volume": "1607419",
+    "marketCap": "945700800.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Broadcasting",
@@ -34863,9 +34835,9 @@
     "symbol": "TVC",
     "name": "Tennessee Valley Authority Common Stock",
     "lastsale": "$22.95",
-    "netchange": "0.24",
-    "pctchange": "1.057%",
-    "volume": "32515",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17877",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34876,10 +34848,10 @@
   {
     "symbol": "TVE",
     "name": "Tennessee Valley Authority",
-    "lastsale": "$22.4122",
-    "netchange": "0.0822",
-    "pctchange": "0.368%",
-    "volume": "31929",
+    "lastsale": "$22.43",
+    "netchange": "0.0178",
+    "pctchange": "0.079%",
+    "volume": "22369",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34890,11 +34862,11 @@
   {
     "symbol": "TWI",
     "name": "Titan International Inc. (DE) Common Stock",
-    "lastsale": "$7.52",
-    "netchange": "0.11",
-    "pctchange": "1.484%",
-    "volume": "744075",
-    "marketCap": "474808551.00",
+    "lastsale": "$7.59",
+    "netchange": "0.07",
+    "pctchange": "0.931%",
+    "volume": "602450",
+    "marketCap": "479228312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -34904,11 +34876,11 @@
   {
     "symbol": "TWLO",
     "name": "Twilio Inc. Class A Common Stock",
-    "lastsale": "$111.94",
-    "netchange": "-2.69",
-    "pctchange": "-2.347%",
-    "volume": "2790537",
-    "marketCap": "17169771042.00",
+    "lastsale": "$113.88",
+    "netchange": "1.94",
+    "pctchange": "1.733%",
+    "volume": "2433803",
+    "marketCap": "17467335414.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -34918,10 +34890,10 @@
   {
     "symbol": "TWN",
     "name": "Taiwan Fund Inc. (The) Common Stock",
-    "lastsale": "$37.90",
-    "netchange": "0.04",
-    "pctchange": "0.106%",
-    "volume": "8158",
+    "lastsale": "$38.36",
+    "netchange": "0.46",
+    "pctchange": "1.214%",
+    "volume": "55787",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -34932,11 +34904,11 @@
   {
     "symbol": "TWO",
     "name": "Two Harbors Investment Corp",
-    "lastsale": "$11.94",
-    "netchange": "0.12",
-    "pctchange": "1.015%",
-    "volume": "901114",
-    "marketCap": "1237582504.00",
+    "lastsale": "$12.04",
+    "netchange": "0.10",
+    "pctchange": "0.838%",
+    "volume": "1849564",
+    "marketCap": "1247947517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -34946,10 +34918,10 @@
   {
     "symbol": "TWO^A",
     "name": "Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)",
-    "lastsale": "$24.09",
-    "netchange": "-0.21",
-    "pctchange": "-0.864%",
-    "volume": "9520",
+    "lastsale": "$24.44",
+    "netchange": "0.35",
+    "pctchange": "1.453%",
+    "volume": "3402",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34960,10 +34932,10 @@
   {
     "symbol": "TWO^B",
     "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.20",
-    "netchange": "-0.3588",
-    "pctchange": "-1.523%",
-    "volume": "5711",
+    "lastsale": "$23.454",
+    "netchange": "0.254",
+    "pctchange": "1.095%",
+    "volume": "9283",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34974,10 +34946,10 @@
   {
     "symbol": "TWO^C",
     "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.82",
-    "netchange": "0.11",
-    "pctchange": "0.445%",
-    "volume": "39463",
+    "lastsale": "$24.87",
+    "netchange": "0.05",
+    "pctchange": "0.201%",
+    "volume": "29152",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34988,11 +34960,11 @@
   {
     "symbol": "TX",
     "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)",
-    "lastsale": "$28.93",
-    "netchange": "-0.07",
-    "pctchange": "-0.241%",
-    "volume": "161766",
-    "marketCap": "5799722772.00",
+    "lastsale": "$28.77",
+    "netchange": "-0.16",
+    "pctchange": "-0.553%",
+    "volume": "188761",
+    "marketCap": "5767646877.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35002,11 +34974,11 @@
   {
     "symbol": "TXNM",
     "name": "TXNM Energy Inc. Common Stock",
-    "lastsale": "$48.45",
-    "netchange": "-0.54",
-    "pctchange": "-1.102%",
-    "volume": "1132401",
-    "marketCap": "4370208605.00",
+    "lastsale": "$48.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.144%",
+    "volume": "1051686",
+    "marketCap": "4363894578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35016,11 +34988,11 @@
   {
     "symbol": "TXO",
     "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests",
-    "lastsale": "$19.39",
-    "netchange": "0.80",
-    "pctchange": "4.303%",
-    "volume": "212020",
-    "marketCap": "793309507.00",
+    "lastsale": "$19.36",
+    "netchange": "-0.03",
+    "pctchange": "-0.155%",
+    "volume": "86698",
+    "marketCap": "792082108.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -35030,11 +35002,11 @@
   {
     "symbol": "TXT",
     "name": "Textron Inc. Common Stock",
-    "lastsale": "$79.16",
-    "netchange": "0.32",
-    "pctchange": "0.406%",
-    "volume": "1106723",
-    "marketCap": "14685097069.00",
+    "lastsale": "$81.20",
+    "netchange": "2.04",
+    "pctchange": "2.577%",
+    "volume": "1816625",
+    "marketCap": "15063540702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -35044,11 +35016,11 @@
   {
     "symbol": "TY",
     "name": "Tri Continental Corporation Common Stock",
-    "lastsale": "$32.31",
-    "netchange": "0.27",
-    "pctchange": "0.843%",
-    "volume": "36910",
-    "marketCap": "1756078710.00",
+    "lastsale": "$32.52",
+    "netchange": "0.21",
+    "pctchange": "0.65%",
+    "volume": "37187",
+    "marketCap": "1767492406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -35058,10 +35030,10 @@
   {
     "symbol": "TY^",
     "name": "Tri Continental Corporation Preferred Stock",
-    "lastsale": "$44.95",
-    "netchange": "-0.3151",
-    "pctchange": "-0.696%",
-    "volume": "671",
+    "lastsale": "$45.095",
+    "netchange": "0.145",
+    "pctchange": "0.323%",
+    "volume": "1251",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35072,11 +35044,11 @@
   {
     "symbol": "TYG",
     "name": "Tortoise Energy Infrastructure Corporation Common Stock",
-    "lastsale": "$46.96",
-    "netchange": "0.15",
-    "pctchange": "0.32%",
-    "volume": "216946",
-    "marketCap": "560134325.00",
+    "lastsale": "$48.43",
+    "netchange": "1.47",
+    "pctchange": "3.13%",
+    "volume": "136579",
+    "marketCap": "577668342.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -35086,11 +35058,11 @@
   {
     "symbol": "TYL",
     "name": "Tyler Technologies Inc. Common Stock",
-    "lastsale": "$569.33",
-    "netchange": "-6.10",
-    "pctchange": "-1.06%",
-    "volume": "307992",
-    "marketCap": "24366518398.00",
+    "lastsale": "$584.55",
+    "netchange": "15.22",
+    "pctchange": "2.673%",
+    "volume": "235386",
+    "marketCap": "25017912862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35100,11 +35072,11 @@
   {
     "symbol": "U",
     "name": "Unity Software Inc. Common Stock",
-    "lastsale": "$21.77",
-    "netchange": "0.02",
-    "pctchange": "0.092%",
-    "volume": "7541728",
-    "marketCap": "8769828912.00",
+    "lastsale": "$22.18",
+    "netchange": "0.41",
+    "pctchange": "1.883%",
+    "volume": "7021829",
+    "marketCap": "8934993351.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -35114,11 +35086,11 @@
   {
     "symbol": "UA",
     "name": "Under Armour Inc. Class C Common Stock",
-    "lastsale": "$7.34",
-    "netchange": "0.13",
-    "pctchange": "1.803%",
-    "volume": "2837388",
-    "marketCap": "3173726415.00",
+    "lastsale": "$7.62",
+    "netchange": "0.28",
+    "pctchange": "3.815%",
+    "volume": "3610982",
+    "marketCap": "3294794998.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Apparel",
@@ -35128,11 +35100,11 @@
   {
     "symbol": "UAA",
     "name": "Under Armour Inc. Class A Common Stock",
-    "lastsale": "$8.20",
-    "netchange": "0.12",
-    "pctchange": "1.485%",
-    "volume": "7374811",
-    "marketCap": "3545579919.00",
+    "lastsale": "$8.54",
+    "netchange": "0.34",
+    "pctchange": "4.146%",
+    "volume": "9394741",
+    "marketCap": "3692591769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -35142,11 +35114,11 @@
   {
     "symbol": "UAN",
     "name": "CVR Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$83.94",
-    "netchange": "0.47",
-    "pctchange": "0.563%",
-    "volume": "55876",
-    "marketCap": "887215330.00",
+    "lastsale": "$82.97",
+    "netchange": "-0.97",
+    "pctchange": "-1.156%",
+    "volume": "50182",
+    "marketCap": "876962782.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Agricultural Chemicals",
@@ -35156,11 +35128,11 @@
   {
     "symbol": "UBER",
     "name": "Uber Technologies Inc. Common Stock",
-    "lastsale": "$67.34",
-    "netchange": "-1.24",
-    "pctchange": "-1.808%",
-    "volume": "27063363",
-    "marketCap": "141798465946.00",
+    "lastsale": "$67.74",
+    "netchange": "0.40",
+    "pctchange": "0.594%",
+    "volume": "21390588",
+    "marketCap": "142640749676.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -35170,11 +35142,11 @@
   {
     "symbol": "UBS",
     "name": "UBS Group AG Registered Ordinary Shares",
-    "lastsale": "$34.04",
-    "netchange": "0.89",
-    "pctchange": "2.685%",
-    "volume": "1859775",
-    "marketCap": "117778400000.00",
+    "lastsale": "$35.10",
+    "netchange": "1.06",
+    "pctchange": "3.114%",
+    "volume": "2113723",
+    "marketCap": "121446000000.00",
     "country": "Switzerland",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -35184,11 +35156,11 @@
   {
     "symbol": "UCB",
     "name": "United Community Banks Inc. Common Stock",
-    "lastsale": "$32.61",
-    "netchange": "0.57",
-    "pctchange": "1.779%",
-    "volume": "916933",
-    "marketCap": "3889942744.00",
+    "lastsale": "$33.25",
+    "netchange": "0.64",
+    "pctchange": "1.963%",
+    "volume": "1144231",
+    "marketCap": "3966286300.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -35198,10 +35170,10 @@
   {
     "symbol": "UCB^I",
     "name": "United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-Cumulative Preferred Stock",
-    "lastsale": "$24.90",
-    "netchange": "0.0499",
-    "pctchange": "0.201%",
-    "volume": "2973",
+    "lastsale": "$24.9885",
+    "netchange": "0.0885",
+    "pctchange": "0.355%",
+    "volume": "16919",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35212,11 +35184,11 @@
   {
     "symbol": "UDR",
     "name": "UDR Inc. Common Stock",
-    "lastsale": "$41.20",
-    "netchange": "-0.19",
-    "pctchange": "-0.459%",
-    "volume": "1655157",
-    "marketCap": "13594360034.00",
+    "lastsale": "$41.31",
+    "netchange": "0.11",
+    "pctchange": "0.267%",
+    "volume": "1798816",
+    "marketCap": "13630655655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35226,11 +35198,11 @@
   {
     "symbol": "UE",
     "name": "Urban Edge Properties Common Shares of Beneficial Interest",
-    "lastsale": "$20.19",
-    "netchange": "-0.13",
-    "pctchange": "-0.64%",
-    "volume": "832931",
-    "marketCap": "2521152496.00",
+    "lastsale": "$20.31",
+    "netchange": "0.12",
+    "pctchange": "0.594%",
+    "volume": "386767",
+    "marketCap": "2536137058.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -35240,11 +35212,11 @@
   {
     "symbol": "UFI",
     "name": "Unifi Inc. New Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.09",
-    "pctchange": "1.459%",
-    "volume": "73155",
-    "marketCap": "114352691.00",
+    "lastsale": "$6.19",
+    "netchange": "-0.07",
+    "pctchange": "-1.118%",
+    "volume": "37313",
+    "marketCap": "113073987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -35254,11 +35226,11 @@
   {
     "symbol": "UGI",
     "name": "UGI Corporation Common Stock",
-    "lastsale": "$30.09",
-    "netchange": "0.11",
-    "pctchange": "0.367%",
-    "volume": "1144922",
-    "marketCap": "6460267905.00",
+    "lastsale": "$30.55",
+    "netchange": "0.46",
+    "pctchange": "1.529%",
+    "volume": "1585477",
+    "marketCap": "6559029063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -35268,11 +35240,11 @@
   {
     "symbol": "UGP",
     "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$2.67",
-    "netchange": "-0.02",
-    "pctchange": "-0.743%",
-    "volume": "881537",
-    "marketCap": "2908969451.00",
+    "lastsale": "$2.72",
+    "netchange": "0.05",
+    "pctchange": "1.873%",
+    "volume": "1769364",
+    "marketCap": "2963444534.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -35282,11 +35254,11 @@
   {
     "symbol": "UHAL",
     "name": "U-Haul Holding Company Common Stock",
-    "lastsale": "$71.63",
-    "netchange": "0.36",
-    "pctchange": "0.505%",
-    "volume": "66125",
-    "marketCap": "14045058544.00",
+    "lastsale": "$72.22",
+    "netchange": "0.59",
+    "pctchange": "0.824%",
+    "volume": "85336",
+    "marketCap": "14160744494.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -35296,11 +35268,11 @@
   {
     "symbol": "UHS",
     "name": "Universal Health Services Inc. Common Stock",
-    "lastsale": "$184.80",
-    "netchange": "0.74",
-    "pctchange": "0.402%",
-    "volume": "378441",
-    "marketCap": "12190451750.00",
+    "lastsale": "$188.78",
+    "netchange": "3.98",
+    "pctchange": "2.154%",
+    "volume": "404645",
+    "marketCap": "12452995029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -35310,11 +35282,11 @@
   {
     "symbol": "UHT",
     "name": "Universal Health Realty Income Trust Common Stock",
-    "lastsale": "$37.27",
-    "netchange": "-0.39",
-    "pctchange": "-1.036%",
-    "volume": "62596",
-    "marketCap": "516173399.00",
+    "lastsale": "$38.39",
+    "netchange": "1.12",
+    "pctchange": "3.005%",
+    "volume": "72219",
+    "marketCap": "531684916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35324,11 +35296,11 @@
   {
     "symbol": "UI",
     "name": "Ubiquiti Inc. Common Stock",
-    "lastsale": "$406.61",
-    "netchange": "-4.09",
-    "pctchange": "-0.996%",
-    "volume": "112122",
-    "marketCap": "24587899840.00",
+    "lastsale": "$415.35",
+    "netchange": "8.74",
+    "pctchange": "2.149%",
+    "volume": "87687",
+    "marketCap": "25116411791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -35338,11 +35310,11 @@
   {
     "symbol": "UIS",
     "name": "Unisys Corporation New Common Stock",
-    "lastsale": "$6.77",
-    "netchange": "0.18",
-    "pctchange": "2.731%",
-    "volume": "389789",
-    "marketCap": "469585526.00",
+    "lastsale": "$6.87",
+    "netchange": "0.10",
+    "pctchange": "1.477%",
+    "volume": "284224",
+    "marketCap": "476521797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35352,11 +35324,11 @@
   {
     "symbol": "UL",
     "name": "Unilever PLC Common Stock",
-    "lastsale": "$55.66",
-    "netchange": "0.22",
-    "pctchange": "0.397%",
-    "volume": "3801421",
-    "marketCap": "137793126253.00",
+    "lastsale": "$56.91",
+    "netchange": "1.25",
+    "pctchange": "2.246%",
+    "volume": "3018276",
+    "marketCap": "140887653882.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -35366,11 +35338,11 @@
   {
     "symbol": "ULS",
     "name": "UL Solutions Inc. Class A Common Stock",
-    "lastsale": "$51.95",
-    "netchange": "0.02",
-    "pctchange": "0.039%",
-    "volume": "147275",
-    "marketCap": "10396118048.00",
+    "lastsale": "$53.21",
+    "netchange": "1.26",
+    "pctchange": "2.425%",
+    "volume": "272193",
+    "marketCap": "10648266435.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Precision Instruments",
@@ -35380,11 +35352,11 @@
   {
     "symbol": "UMC",
     "name": "United Microelectronics Corporation (NEW) Common Stock",
-    "lastsale": "$6.28",
-    "netchange": "0.07",
-    "pctchange": "1.127%",
-    "volume": "10862912",
-    "marketCap": "15737456633.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.25",
+    "pctchange": "-3.981%",
+    "volume": "21975844",
+    "marketCap": "15110965525.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35394,11 +35366,11 @@
   {
     "symbol": "UMH",
     "name": "UMH Properties Inc. Common Stock",
-    "lastsale": "$18.28",
-    "netchange": "0.06",
-    "pctchange": "0.329%",
-    "volume": "355726",
-    "marketCap": "1442288143.00",
+    "lastsale": "$18.55",
+    "netchange": "0.27",
+    "pctchange": "1.477%",
+    "volume": "254090",
+    "marketCap": "1463591086.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -35408,10 +35380,10 @@
   {
     "symbol": "UMH^D",
     "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share",
-    "lastsale": "$22.93",
-    "netchange": "-0.04",
-    "pctchange": "-0.174%",
-    "volume": "15245",
+    "lastsale": "$22.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "11863",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35422,11 +35394,11 @@
   {
     "symbol": "UNF",
     "name": "Unifirst Corporation Common Stock",
-    "lastsale": "$222.46",
-    "netchange": "-6.44",
-    "pctchange": "-2.813%",
-    "volume": "131565",
-    "marketCap": "4130108270.00",
+    "lastsale": "$226.75",
+    "netchange": "4.29",
+    "pctchange": "1.928%",
+    "volume": "134390",
+    "marketCap": "4209754789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -35436,11 +35408,11 @@
   {
     "symbol": "UNFI",
     "name": "United Natural Foods Inc. Common Stock",
-    "lastsale": "$28.58",
-    "netchange": "0.55",
-    "pctchange": "1.962%",
-    "volume": "548810",
-    "marketCap": "1712487821.00",
+    "lastsale": "$28.24",
+    "netchange": "-0.34",
+    "pctchange": "-1.19%",
+    "volume": "507467",
+    "marketCap": "1692115328.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Distributors",
@@ -35450,11 +35422,11 @@
   {
     "symbol": "UNH",
     "name": "UnitedHealth Group Incorporated Common Stock (DE)",
-    "lastsale": "$509.76",
-    "netchange": "-0.83",
-    "pctchange": "-0.163%",
-    "volume": "7462816",
-    "marketCap": "469124142100.00",
+    "lastsale": "$524.99",
+    "netchange": "15.23",
+    "pctchange": "2.988%",
+    "volume": "5680973",
+    "marketCap": "483140072507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -35464,11 +35436,11 @@
   {
     "symbol": "UNM",
     "name": "Unum Group Common Stock",
-    "lastsale": "$74.98",
-    "netchange": "0.68",
-    "pctchange": "0.915%",
-    "volume": "911396",
-    "marketCap": "13692240112.00",
+    "lastsale": "$75.45",
+    "netchange": "0.47",
+    "pctchange": "0.627%",
+    "volume": "876651",
+    "marketCap": "13778067704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -35478,11 +35450,11 @@
   {
     "symbol": "UNMA",
     "name": "Unum Group 6.250% Junior Subordinated Notes due 2058",
-    "lastsale": "$24.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12441",
-    "marketCap": "4382685552.00",
+    "lastsale": "$24.35",
+    "netchange": "0.35",
+    "pctchange": "1.458%",
+    "volume": "27713",
+    "marketCap": "4446599716.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Accident &Health Insurance",
@@ -35492,11 +35464,11 @@
   {
     "symbol": "UNP",
     "name": "Union Pacific Corporation Common Stock",
-    "lastsale": "$234.26",
-    "netchange": "-0.63",
-    "pctchange": "-0.268%",
-    "volume": "3643706",
-    "marketCap": "142021677441.00",
+    "lastsale": "$236.73",
+    "netchange": "2.47",
+    "pctchange": "1.054%",
+    "volume": "2630410",
+    "marketCap": "143519131310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -35506,11 +35478,11 @@
   {
     "symbol": "UP",
     "name": "Wheels Up Experience Inc. Class A Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "0.01",
-    "pctchange": "0.617%",
-    "volume": "742513",
-    "marketCap": "1137433012.00",
+    "lastsale": "$1.67",
+    "netchange": "0.04",
+    "pctchange": "2.454%",
+    "volume": "605838",
+    "marketCap": "1165345479.00",
     "country": "Singapore",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -35520,11 +35492,11 @@
   {
     "symbol": "UPS",
     "name": "United Parcel Service Inc. Common Stock",
-    "lastsale": "$129.73",
-    "netchange": "-0.21",
-    "pctchange": "-0.162%",
-    "volume": "4260164",
-    "marketCap": "110707632759.00",
+    "lastsale": "$132.87",
+    "netchange": "3.14",
+    "pctchange": "2.42%",
+    "volume": "5282721",
+    "marketCap": "113387213171.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Trucking Freight/Courier Services",
@@ -35534,11 +35506,11 @@
   {
     "symbol": "URI",
     "name": "United Rentals Inc. Common Stock",
-    "lastsale": "$771.00",
-    "netchange": "13.58",
-    "pctchange": "1.793%",
-    "volume": "897101",
-    "marketCap": "50594854209.00",
+    "lastsale": "$789.00",
+    "netchange": "18.00",
+    "pctchange": "2.335%",
+    "volume": "850955",
+    "marketCap": "51776057031.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Diversified Commercial Services",
@@ -35548,10 +35520,10 @@
   {
     "symbol": "USA",
     "name": "Liberty All-Star Equity Fund Common Stock",
-    "lastsale": "$7.13",
-    "netchange": "0.05",
-    "pctchange": "0.706%",
-    "volume": "795281",
+    "lastsale": "$7.26",
+    "netchange": "0.13",
+    "pctchange": "1.823%",
+    "volume": "708521",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35562,11 +35534,11 @@
   {
     "symbol": "USAC",
     "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$25.82",
-    "netchange": "0.28",
-    "pctchange": "1.096%",
-    "volume": "295344",
-    "marketCap": "3021529548.00",
+    "lastsale": "$26.23",
+    "netchange": "0.41",
+    "pctchange": "1.588%",
+    "volume": "294530",
+    "marketCap": "3069508910.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Natural Gas Distribution",
@@ -35576,11 +35548,11 @@
   {
     "symbol": "USB",
     "name": "U.S. Bancorp Common Stock",
-    "lastsale": "$48.36",
-    "netchange": "0.33",
-    "pctchange": "0.687%",
-    "volume": "14819616",
-    "marketCap": "75443133737.00",
+    "lastsale": "$49.32",
+    "netchange": "0.96",
+    "pctchange": "1.985%",
+    "volume": "11643860",
+    "marketCap": "76940764184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35590,10 +35562,10 @@
   {
     "symbol": "USB^A",
     "name": "U.S. Bancorp Depositary Shares Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock",
-    "lastsale": "$875.77",
-    "netchange": "8.44",
-    "pctchange": "0.973%",
-    "volume": "2059",
+    "lastsale": "$874.04",
+    "netchange": "-1.73",
+    "pctchange": "-0.198%",
+    "volume": "2477",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35604,10 +35576,10 @@
   {
     "symbol": "USB^H",
     "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B",
-    "lastsale": "$22.50",
-    "netchange": "-0.04",
-    "pctchange": "-0.177%",
-    "volume": "41886",
+    "lastsale": "$22.75",
+    "netchange": "0.25",
+    "pctchange": "1.111%",
+    "volume": "51441",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35618,10 +35590,10 @@
   {
     "symbol": "USB^P",
     "name": "U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$23.57",
-    "netchange": "-0.05",
-    "pctchange": "-0.212%",
-    "volume": "33125",
+    "lastsale": "$23.99",
+    "netchange": "0.42",
+    "pctchange": "1.782%",
+    "volume": "34223",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35632,10 +35604,10 @@
   {
     "symbol": "USB^Q",
     "name": "U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$16.24",
-    "netchange": "-0.06",
-    "pctchange": "-0.368%",
-    "volume": "38944",
+    "lastsale": "$16.58",
+    "netchange": "0.34",
+    "pctchange": "2.094%",
+    "volume": "35936",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35646,10 +35618,10 @@
   {
     "symbol": "USB^R",
     "name": "U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.42",
-    "netchange": "-0.10",
-    "pctchange": "-0.571%",
-    "volume": "78131",
+    "lastsale": "$17.76",
+    "netchange": "0.34",
+    "pctchange": "1.952%",
+    "volume": "154591",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35660,10 +35632,10 @@
   {
     "symbol": "USB^S",
     "name": "U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.84",
-    "netchange": "-0.03",
-    "pctchange": "-0.151%",
-    "volume": "54828",
+    "lastsale": "$20.08",
+    "netchange": "0.24",
+    "pctchange": "1.21%",
+    "volume": "44502",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35674,11 +35646,11 @@
   {
     "symbol": "USFD",
     "name": "US Foods Holding Corp. Common Stock",
-    "lastsale": "$68.31",
-    "netchange": "0.23",
-    "pctchange": "0.338%",
-    "volume": "1067165",
-    "marketCap": "15912041846.00",
+    "lastsale": "$69.14",
+    "netchange": "0.83",
+    "pctchange": "1.215%",
+    "volume": "1686259",
+    "marketCap": "16105380957.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Food Distributors",
@@ -35688,11 +35660,11 @@
   {
     "symbol": "USM",
     "name": "United States Cellular Corporation Common Stock",
-    "lastsale": "$64.05",
-    "netchange": "1.48",
-    "pctchange": "2.365%",
-    "volume": "74117",
-    "marketCap": "5508300000.00",
+    "lastsale": "$63.11",
+    "netchange": "-0.94",
+    "pctchange": "-1.468%",
+    "volume": "212677",
+    "marketCap": "5427460000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -35702,11 +35674,11 @@
   {
     "symbol": "USNA",
     "name": "USANA Health Sciences Inc. Common Stock",
-    "lastsale": "$34.02",
-    "netchange": "-0.10",
-    "pctchange": "-0.293%",
-    "volume": "96625",
-    "marketCap": "648406639.00",
+    "lastsale": "$34.38",
+    "netchange": "0.36",
+    "pctchange": "1.058%",
+    "volume": "137159",
+    "marketCap": "655268085.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35716,11 +35688,11 @@
   {
     "symbol": "USPH",
     "name": "U.S. Physical Therapy Inc. Common Stock",
-    "lastsale": "$88.55",
-    "netchange": "-0.23",
-    "pctchange": "-0.259%",
-    "volume": "64041",
-    "marketCap": "1336661099.00",
+    "lastsale": "$90.07",
+    "netchange": "1.52",
+    "pctchange": "1.717%",
+    "volume": "93741",
+    "marketCap": "1359605479.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Nursing Services",
@@ -35730,10 +35702,10 @@
   {
     "symbol": "UTF",
     "name": "Cohen & Steers Infrastructure Fund Inc Common Stock",
-    "lastsale": "$24.43",
-    "netchange": "0.23",
-    "pctchange": "0.95%",
-    "volume": "293542",
+    "lastsale": "$24.58",
+    "netchange": "0.15",
+    "pctchange": "0.614%",
+    "volume": "224143",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -35744,11 +35716,11 @@
   {
     "symbol": "UTI",
     "name": "Universal Technical Institute Inc Common Stock",
-    "lastsale": "$26.58",
-    "netchange": "0.58",
-    "pctchange": "2.231%",
-    "volume": "690790",
-    "marketCap": "1436037527.00",
+    "lastsale": "$26.37",
+    "netchange": "-0.21",
+    "pctchange": "-0.79%",
+    "volume": "662981",
+    "marketCap": "1424691858.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -35758,11 +35730,11 @@
   {
     "symbol": "UTL",
     "name": "UNITIL Corporation Common Stock",
-    "lastsale": "$54.84",
-    "netchange": "0.07",
-    "pctchange": "0.128%",
-    "volume": "62839",
-    "marketCap": "887818251.00",
+    "lastsale": "$55.08",
+    "netchange": "0.24",
+    "pctchange": "0.438%",
+    "volume": "41579",
+    "marketCap": "891703670.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Power Generation",
@@ -35772,11 +35744,11 @@
   {
     "symbol": "UTZ",
     "name": "Utz Brands Inc Class A Common Stock ",
-    "lastsale": "$14.24",
-    "netchange": "0.32",
-    "pctchange": "2.299%",
-    "volume": "806383",
-    "marketCap": "2006224358.00",
+    "lastsale": "$13.95",
+    "netchange": "-0.29",
+    "pctchange": "-2.037%",
+    "volume": "961431",
+    "marketCap": "1965367261.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -35786,11 +35758,11 @@
   {
     "symbol": "UVE",
     "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock",
-    "lastsale": "$19.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "88474",
-    "marketCap": "549884292.00",
+    "lastsale": "$19.53",
+    "netchange": "0.09",
+    "pctchange": "0.463%",
+    "volume": "110358",
+    "marketCap": "552430052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -35800,11 +35772,11 @@
   {
     "symbol": "UVV",
     "name": "Universal Corporation Common Stock",
-    "lastsale": "$51.03",
-    "netchange": "0.43",
-    "pctchange": "0.85%",
-    "volume": "94267",
-    "marketCap": "1260070879.00",
+    "lastsale": "$51.70",
+    "netchange": "0.67",
+    "pctchange": "1.313%",
+    "volume": "91444",
+    "marketCap": "1276615020.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -35814,11 +35786,11 @@
   {
     "symbol": "UWMC",
     "name": "UWM Holdings Corporation Class A Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.04",
-    "pctchange": "-0.647%",
-    "volume": "3632806",
-    "marketCap": "9813230937.00",
+    "lastsale": "$6.22",
+    "netchange": "0.08",
+    "pctchange": "1.303%",
+    "volume": "3355968",
+    "marketCap": "9941090624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -35828,11 +35800,11 @@
   {
     "symbol": "UZD",
     "name": "United States Cellular Corporation 6.250% Senior Notes due 2069",
-    "lastsale": "$23.40",
-    "netchange": "0.15",
-    "pctchange": "0.645%",
-    "volume": "36042",
-    "marketCap": "2012400000.00",
+    "lastsale": "$23.58",
+    "netchange": "0.18",
+    "pctchange": "0.769%",
+    "volume": "103325",
+    "marketCap": "2027880000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -35842,11 +35814,11 @@
   {
     "symbol": "UZE",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.15",
-    "netchange": "0.07",
-    "pctchange": "0.317%",
-    "volume": "45287",
-    "marketCap": "1904900000.00",
+    "lastsale": "$22.37",
+    "netchange": "0.22",
+    "pctchange": "0.993%",
+    "volume": "36083",
+    "marketCap": "1923820000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -35856,11 +35828,11 @@
   {
     "symbol": "UZF",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.17",
-    "netchange": "-0.0199",
-    "pctchange": "-0.09%",
-    "volume": "17195",
-    "marketCap": "1906620000.00",
+    "lastsale": "$22.34",
+    "netchange": "0.17",
+    "pctchange": "0.767%",
+    "volume": "52112",
+    "marketCap": "1921240000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -35870,11 +35842,11 @@
   {
     "symbol": "V",
     "name": "Visa Inc.",
-    "lastsale": "$319.62",
-    "netchange": "2.37",
-    "pctchange": "0.747%",
-    "volume": "5746170",
-    "marketCap": "595412148092.00",
+    "lastsale": "$323.63",
+    "netchange": "4.01",
+    "pctchange": "1.255%",
+    "volume": "5652904",
+    "marketCap": "602882277351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -35884,11 +35856,11 @@
   {
     "symbol": "VAC",
     "name": "Marriott Vacations Worldwide Corporation Common Stock",
-    "lastsale": "$85.04",
-    "netchange": "-0.13",
-    "pctchange": "-0.153%",
-    "volume": "189129",
-    "marketCap": "2968845131.00",
+    "lastsale": "$86.84",
+    "netchange": "1.80",
+    "pctchange": "2.117%",
+    "volume": "240266",
+    "marketCap": "3031685221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -35898,11 +35870,11 @@
   {
     "symbol": "VAL",
     "name": "Valaris Limited Common Shares",
-    "lastsale": "$48.04",
-    "netchange": "-0.45",
-    "pctchange": "-0.928%",
-    "volume": "1401804",
-    "marketCap": "3416527600.00",
+    "lastsale": "$48.80",
+    "netchange": "0.76",
+    "pctchange": "1.582%",
+    "volume": "2060886",
+    "marketCap": "3470577578.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -35912,11 +35884,11 @@
   {
     "symbol": "VALE",
     "name": "VALE S.A.  American Depositary Shares Each Representing one common share",
-    "lastsale": "$8.94",
-    "netchange": "0.17",
-    "pctchange": "1.938%",
-    "volume": "59295243",
-    "marketCap": "38173800000.00",
+    "lastsale": "$8.98",
+    "netchange": "0.04",
+    "pctchange": "0.447%",
+    "volume": "32040025",
+    "marketCap": "38344600000.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -35926,11 +35898,11 @@
   {
     "symbol": "VATE",
     "name": "INNOVATE Corp. Common Stock",
-    "lastsale": "$5.11",
-    "netchange": "0.23",
-    "pctchange": "4.713%",
-    "volume": "46296",
-    "marketCap": "67765647.00",
+    "lastsale": "$9.52",
+    "netchange": "4.41",
+    "pctchange": "86.301%",
+    "volume": "31030206",
+    "marketCap": "126248328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -35940,10 +35912,10 @@
   {
     "symbol": "VBF",
     "name": "Invesco Bond Fund Common Stock",
-    "lastsale": "$15.46",
-    "netchange": "-0.09",
-    "pctchange": "-0.579%",
-    "volume": "11646",
+    "lastsale": "$15.555",
+    "netchange": "0.095",
+    "pctchange": "0.614%",
+    "volume": "27156",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35954,11 +35926,11 @@
   {
     "symbol": "VCV",
     "name": "Invesco California Value Municipal Income Trust Common Stock",
-    "lastsale": "$10.81",
-    "netchange": "-0.05",
-    "pctchange": "-0.46%",
-    "volume": "54332",
-    "marketCap": "517696575.00",
+    "lastsale": "$10.83",
+    "netchange": "0.02",
+    "pctchange": "0.185%",
+    "volume": "65092",
+    "marketCap": "518654386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35968,11 +35940,11 @@
   {
     "symbol": "VEEV",
     "name": "Veeva Systems Inc. Class A Common Stock",
-    "lastsale": "$216.59",
-    "netchange": "1.84",
-    "pctchange": "0.857%",
-    "volume": "715070",
-    "marketCap": "35163462956.00",
+    "lastsale": "$223.04",
+    "netchange": "6.45",
+    "pctchange": "2.978%",
+    "volume": "919599",
+    "marketCap": "36210622733.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Prepackaged Software",
@@ -35982,11 +35954,11 @@
   {
     "symbol": "VEL",
     "name": "Velocity Financial Inc. Common Stock",
-    "lastsale": "$18.93",
-    "netchange": "0.12",
-    "pctchange": "0.638%",
-    "volume": "49458",
-    "marketCap": "626864016.00",
+    "lastsale": "$18.82",
+    "netchange": "-0.11",
+    "pctchange": "-0.581%",
+    "volume": "35154",
+    "marketCap": "623221383.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -35996,11 +35968,11 @@
   {
     "symbol": "VET",
     "name": "Vermilion Energy Inc. Common (Canada)",
-    "lastsale": "$10.12",
-    "netchange": "-0.07",
-    "pctchange": "-0.687%",
-    "volume": "924220",
-    "marketCap": "1591876000.00",
+    "lastsale": "$10.08",
+    "netchange": "-0.04",
+    "pctchange": "-0.395%",
+    "volume": "1101907",
+    "marketCap": "1585584000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36010,11 +35982,11 @@
   {
     "symbol": "VFC",
     "name": "V.F. Corporation Common Stock",
-    "lastsale": "$23.67",
-    "netchange": "0.02",
-    "pctchange": "0.085%",
-    "volume": "5206747",
-    "marketCap": "9215172564.00",
+    "lastsale": "$24.80",
+    "netchange": "1.13",
+    "pctchange": "4.774%",
+    "volume": "4790065",
+    "marketCap": "9655102644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -36024,10 +35996,10 @@
   {
     "symbol": "VGI",
     "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$7.68",
-    "netchange": "0.02",
-    "pctchange": "0.261%",
-    "volume": "16496",
+    "lastsale": "$7.74",
+    "netchange": "0.06",
+    "pctchange": "0.781%",
+    "volume": "51880",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -36038,11 +36010,11 @@
   {
     "symbol": "VGM",
     "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)",
-    "lastsale": "$10.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "86497",
-    "marketCap": "549369836.00",
+    "lastsale": "$10.19",
+    "netchange": "0.06",
+    "pctchange": "0.592%",
+    "volume": "154746",
+    "marketCap": "552623754.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36052,11 +36024,11 @@
   {
     "symbol": "VHC",
     "name": "VirnetX Holding Corp Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "0.20",
-    "pctchange": "2.203%",
-    "volume": "23620",
-    "marketCap": "34606252.00",
+    "lastsale": "$9.08",
+    "netchange": "-0.20",
+    "pctchange": "-2.155%",
+    "volume": "24828",
+    "marketCap": "33860428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -36066,11 +36038,11 @@
   {
     "symbol": "VHI",
     "name": "Valhi Inc. Common Stock",
-    "lastsale": "$24.07",
-    "netchange": "1.17",
-    "pctchange": "5.109%",
-    "volume": "19250",
-    "marketCap": "681055668.00",
+    "lastsale": "$23.70",
+    "netchange": "-0.37",
+    "pctchange": "-1.537%",
+    "volume": "42771",
+    "marketCap": "670586594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -36080,11 +36052,11 @@
   {
     "symbol": "VICI",
     "name": "VICI Properties Inc. Common Stock",
-    "lastsale": "$29.35",
-    "netchange": "0.07",
-    "pctchange": "0.239%",
-    "volume": "10796202",
-    "marketCap": "30940011156.00",
+    "lastsale": "$30.26",
+    "netchange": "0.91",
+    "pctchange": "3.101%",
+    "volume": "11041066",
+    "marketCap": "31899309628.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -36094,11 +36066,11 @@
   {
     "symbol": "VIK",
     "name": "Viking Holdings Ltd Ordinary Shares",
-    "lastsale": "$47.71",
-    "netchange": "2.57",
-    "pctchange": "5.693%",
-    "volume": "3899567",
-    "marketCap": "20584719195.00",
+    "lastsale": "$48.49",
+    "netchange": "0.78",
+    "pctchange": "1.635%",
+    "volume": "2667345",
+    "marketCap": "20921254114.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -36108,11 +36080,11 @@
   {
     "symbol": "VIPS",
     "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$13.46",
-    "netchange": "0.29",
-    "pctchange": "2.202%",
-    "volume": "2527721",
-    "marketCap": "7299398717.00",
+    "lastsale": "$13.64",
+    "netchange": "0.18",
+    "pctchange": "1.337%",
+    "volume": "2941110",
+    "marketCap": "7397013261.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "Catalog/Specialty Distribution",
@@ -36122,11 +36094,11 @@
   {
     "symbol": "VIST",
     "name": "Vista Energy S.A.B. de C.V. American Depositary Shares each representing one series A share with no par value",
-    "lastsale": "$56.73",
-    "netchange": "-1.60",
-    "pctchange": "-2.743%",
-    "volume": "905010",
-    "marketCap": "5409513657.00",
+    "lastsale": "$57.47",
+    "netchange": "0.74",
+    "pctchange": "1.304%",
+    "volume": "756152",
+    "marketCap": "5480076677.00",
     "country": "Mexico",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -36136,11 +36108,11 @@
   {
     "symbol": "VIV",
     "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)",
-    "lastsale": "$8.06",
-    "netchange": "0.10",
-    "pctchange": "1.256%",
-    "volume": "1343412",
-    "marketCap": "13319862182.00",
+    "lastsale": "$8.26",
+    "netchange": "0.20",
+    "pctchange": "2.481%",
+    "volume": "714298",
+    "marketCap": "13650379854.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36150,11 +36122,11 @@
   {
     "symbol": "VKQ",
     "name": "Invesco Municipal Trust Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "-0.06",
-    "pctchange": "-0.608%",
-    "volume": "73915",
-    "marketCap": "542841402.00",
+    "lastsale": "$9.87",
+    "netchange": "0.06",
+    "pctchange": "0.612%",
+    "volume": "116106",
+    "marketCap": "546161533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36164,11 +36136,11 @@
   {
     "symbol": "VLN",
     "name": "Valens Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$3.35",
-    "netchange": "-0.11",
-    "pctchange": "-3.179%",
-    "volume": "752847",
-    "marketCap": "348938164.00",
+    "lastsale": "$3.31",
+    "netchange": "-0.04",
+    "pctchange": "-1.194%",
+    "volume": "454691",
+    "marketCap": "344771738.00",
     "country": "",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36178,11 +36150,11 @@
   {
     "symbol": "VLO",
     "name": "Valero Energy Corporation Common Stock",
-    "lastsale": "$141.05",
-    "netchange": "1.68",
-    "pctchange": "1.205%",
-    "volume": "2531265",
-    "marketCap": "44654346409.00",
+    "lastsale": "$139.53",
+    "netchange": "-1.52",
+    "pctchange": "-1.078%",
+    "volume": "2663618",
+    "marketCap": "44173136863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -36192,11 +36164,11 @@
   {
     "symbol": "VLRS",
     "name": "Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates",
-    "lastsale": "$8.24",
-    "netchange": "-0.22",
-    "pctchange": "-2.60%",
-    "volume": "388115",
-    "marketCap": "960764784.00",
+    "lastsale": "$8.75",
+    "netchange": "0.51",
+    "pctchange": "6.189%",
+    "volume": "561283",
+    "marketCap": "1020229595.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Air Freight/Delivery Services",
@@ -36206,10 +36178,10 @@
   {
     "symbol": "VLT",
     "name": "Invesco High Income Trust II",
-    "lastsale": "$10.91",
-    "netchange": "-0.08",
-    "pctchange": "-0.728%",
-    "volume": "18582",
+    "lastsale": "$10.92",
+    "netchange": "0.01",
+    "pctchange": "0.092%",
+    "volume": "42810",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -36220,11 +36192,11 @@
   {
     "symbol": "VLTO",
     "name": "Veralto Corp Common Stock ",
-    "lastsale": "$102.94",
-    "netchange": "-1.11",
-    "pctchange": "-1.067%",
-    "volume": "1372680",
-    "marketCap": "25457862359.00",
+    "lastsale": "$103.09",
+    "netchange": "0.15",
+    "pctchange": "0.146%",
+    "volume": "1761284",
+    "marketCap": "25494958525.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Electrical Products",
@@ -36234,11 +36206,11 @@
   {
     "symbol": "VMC",
     "name": "Vulcan Materials Company (Holding Company) Common Stock",
-    "lastsale": "$270.10",
-    "netchange": "0.93",
-    "pctchange": "0.346%",
-    "volume": "668205",
-    "marketCap": "35669746056.00",
+    "lastsale": "$275.53",
+    "netchange": "5.43",
+    "pctchange": "2.01%",
+    "volume": "895819",
+    "marketCap": "36386838692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -36248,11 +36220,11 @@
   {
     "symbol": "VMI",
     "name": "Valmont Industries Inc. Common Stock",
-    "lastsale": "$336.35",
-    "netchange": "0.35",
-    "pctchange": "0.104%",
-    "volume": "183795",
-    "marketCap": "6738920580.00",
+    "lastsale": "$342.83",
+    "netchange": "6.48",
+    "pctchange": "1.927%",
+    "volume": "123527",
+    "marketCap": "6868750238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36262,11 +36234,11 @@
   {
     "symbol": "VMO",
     "name": "Invesco Municipal Opportunity Trust Common Stock",
-    "lastsale": "$9.70",
-    "netchange": "-0.04",
-    "pctchange": "-0.411%",
-    "volume": "196680",
-    "marketCap": "654174645.00",
+    "lastsale": "$9.75",
+    "netchange": "0.05",
+    "pctchange": "0.515%",
+    "volume": "171410",
+    "marketCap": "657546679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36276,11 +36248,11 @@
   {
     "symbol": "VNCE",
     "name": "Vince Holding Corp. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.27",
-    "pctchange": "-7.357%",
-    "volume": "213462",
-    "marketCap": "42872742.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.45",
+    "pctchange": "-13.235%",
+    "volume": "441247",
+    "marketCap": "37198409.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36290,11 +36262,11 @@
   {
     "symbol": "VNO",
     "name": "Vornado Realty Trust Common Stock",
-    "lastsale": "$41.36",
-    "netchange": "0.37",
-    "pctchange": "0.903%",
-    "volume": "680411",
-    "marketCap": "7885245163.00",
+    "lastsale": "$41.95",
+    "netchange": "0.59",
+    "pctchange": "1.426%",
+    "volume": "1123381",
+    "marketCap": "7997728109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36304,10 +36276,10 @@
   {
     "symbol": "VNO^L",
     "name": "Vornado Realty Trust Pfd Ser L %",
-    "lastsale": "$17.84",
-    "netchange": "-0.015",
-    "pctchange": "-0.084%",
-    "volume": "42493",
+    "lastsale": "$18.06",
+    "netchange": "0.22",
+    "pctchange": "1.233%",
+    "volume": "10919",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36318,10 +36290,10 @@
   {
     "symbol": "VNO^M",
     "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share",
-    "lastsale": "$17.48",
-    "netchange": "-0.07",
-    "pctchange": "-0.399%",
-    "volume": "8685",
+    "lastsale": "$17.70",
+    "netchange": "0.22",
+    "pctchange": "1.259%",
+    "volume": "8833",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36332,10 +36304,10 @@
   {
     "symbol": "VNO^N",
     "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share",
-    "lastsale": "$17.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.057%",
-    "volume": "4163",
+    "lastsale": "$18.01",
+    "netchange": "0.34",
+    "pctchange": "1.924%",
+    "volume": "7339",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36346,10 +36318,10 @@
   {
     "symbol": "VNO^O",
     "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share",
-    "lastsale": "$15.49",
+    "lastsale": "$15.73",
     "netchange": "0.24",
-    "pctchange": "1.574%",
-    "volume": "17539",
+    "pctchange": "1.549%",
+    "volume": "24191",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36360,11 +36332,11 @@
   {
     "symbol": "VNT",
     "name": "Vontier Corporation Common Stock ",
-    "lastsale": "$37.46",
-    "netchange": "0.25",
-    "pctchange": "0.672%",
-    "volume": "490087",
-    "marketCap": "5626492000.00",
+    "lastsale": "$39.00",
+    "netchange": "1.54",
+    "pctchange": "4.111%",
+    "volume": "913531",
+    "marketCap": "5857800000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -36374,11 +36346,11 @@
   {
     "symbol": "VOC",
     "name": "VOC Energy Trust Units of Beneficial Interest",
-    "lastsale": "$5.09",
-    "netchange": "0.07",
-    "pctchange": "1.394%",
-    "volume": "74873",
-    "marketCap": "86530000.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.79",
+    "pctchange": "-15.521%",
+    "volume": "327398",
+    "marketCap": "73100000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36388,11 +36360,11 @@
   {
     "symbol": "VOYA",
     "name": "Voya Financial Inc. Common Stock",
-    "lastsale": "$69.67",
-    "netchange": "-0.14",
-    "pctchange": "-0.201%",
-    "volume": "602196",
-    "marketCap": "6703533699.00",
+    "lastsale": "$70.00",
+    "netchange": "0.33",
+    "pctchange": "0.474%",
+    "volume": "750060",
+    "marketCap": "6735285760.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Life Insurance",
@@ -36403,9 +36375,9 @@
     "symbol": "VOYA^B",
     "name": "Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B",
     "lastsale": "$23.84",
-    "netchange": "-0.23",
-    "pctchange": "-0.956%",
-    "volume": "28950",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "81424",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36416,11 +36388,11 @@
   {
     "symbol": "VPG",
     "name": "Vishay Precision Group Inc. Common Stock",
-    "lastsale": "$22.73",
-    "netchange": "-0.60",
-    "pctchange": "-2.572%",
-    "volume": "73197",
-    "marketCap": "300912355.00",
+    "lastsale": "$23.58",
+    "netchange": "0.85",
+    "pctchange": "3.74%",
+    "volume": "100538",
+    "marketCap": "312165127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36430,11 +36402,11 @@
   {
     "symbol": "VPV",
     "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)",
-    "lastsale": "$10.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.098%",
-    "volume": "62556",
-    "marketCap": "242584758.00",
+    "lastsale": "$10.21",
+    "netchange": "0.03",
+    "pctchange": "0.295%",
+    "volume": "117042",
+    "marketCap": "243299644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36445,9 +36417,9 @@
     "symbol": "VRE",
     "name": "Veris Residential Inc. Common Stock",
     "lastsale": "$16.03",
-    "netchange": "-0.06",
-    "pctchange": "-0.373%",
-    "volume": "342023",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "189938",
     "marketCap": "1489210211.00",
     "country": "United States",
     "ipoyear": "",
@@ -36458,11 +36430,11 @@
   {
     "symbol": "VRN",
     "name": "Veren Inc. Common shares",
-    "lastsale": "$5.45",
-    "netchange": "-0.04",
-    "pctchange": "-0.729%",
-    "volume": "19423197",
-    "marketCap": "3361811082.00",
+    "lastsale": "$5.48",
+    "netchange": "0.03",
+    "pctchange": "0.55%",
+    "volume": "14506416",
+    "marketCap": "3380316464.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36472,11 +36444,11 @@
   {
     "symbol": "VRT",
     "name": "Vertiv Holdings LLC Class A Common Stock",
-    "lastsale": "$135.88",
-    "netchange": "3.29",
-    "pctchange": "2.481%",
-    "volume": "4912806",
-    "marketCap": "51000654593.00",
+    "lastsale": "$143.13",
+    "netchange": "7.25",
+    "pctchange": "5.336%",
+    "volume": "7404080",
+    "marketCap": "53721840535.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -36486,11 +36458,11 @@
   {
     "symbol": "VRTS",
     "name": "Virtus Investment Partners Inc. Common Stock",
-    "lastsale": "$210.08",
-    "netchange": "-0.91",
-    "pctchange": "-0.431%",
-    "volume": "33750",
-    "marketCap": "1474442278.00",
+    "lastsale": "$210.69",
+    "netchange": "0.61",
+    "pctchange": "0.29%",
+    "volume": "37473",
+    "marketCap": "1478723551.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -36500,11 +36472,11 @@
   {
     "symbol": "VSCO",
     "name": "Victorias Secret & Co. Common Stock ",
-    "lastsale": "$37.10",
-    "netchange": "0.73",
-    "pctchange": "2.007%",
-    "volume": "1366209",
-    "marketCap": "2916860989.00",
+    "lastsale": "$38.74",
+    "netchange": "1.64",
+    "pctchange": "4.42%",
+    "volume": "1932781",
+    "marketCap": "3045800397.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36514,11 +36486,11 @@
   {
     "symbol": "VSH",
     "name": "Vishay Intertechnology Inc. Common Stock",
-    "lastsale": "$16.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.061%",
-    "volume": "1282701",
-    "marketCap": "2241331125.00",
+    "lastsale": "$17.30",
+    "netchange": "0.80",
+    "pctchange": "4.848%",
+    "volume": "1982236",
+    "marketCap": "2350001725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36528,11 +36500,11 @@
   {
     "symbol": "VST",
     "name": "Vistra Corp. Common Stock",
-    "lastsale": "$170.86",
-    "netchange": "-3.14",
-    "pctchange": "-1.805%",
-    "volume": "8255591",
-    "marketCap": "58131051778.00",
+    "lastsale": "$185.35",
+    "netchange": "14.49",
+    "pctchange": "8.481%",
+    "volume": "10641789",
+    "marketCap": "63060929692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36542,11 +36514,11 @@
   {
     "symbol": "VSTS",
     "name": "Vestis Corporation Common Stock",
-    "lastsale": "$16.21",
-    "netchange": "-0.24",
-    "pctchange": "-1.459%",
-    "volume": "803646",
-    "marketCap": "2132102029.00",
+    "lastsale": "$16.32",
+    "netchange": "0.11",
+    "pctchange": "0.679%",
+    "volume": "779778",
+    "marketCap": "2146570334.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -36556,11 +36528,11 @@
   {
     "symbol": "VTEX",
     "name": "VTEX Class A Common Shares",
-    "lastsale": "$6.00",
-    "netchange": "0.01",
-    "pctchange": "0.167%",
-    "volume": "479761",
-    "marketCap": "1104162048.00",
+    "lastsale": "$6.17",
+    "netchange": "0.17",
+    "pctchange": "2.833%",
+    "volume": "431712",
+    "marketCap": "1135446639.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -36570,11 +36542,11 @@
   {
     "symbol": "VTLE",
     "name": "Vital Energy Inc. Common Stock par value $0.01 per share",
-    "lastsale": "$35.94",
-    "netchange": "-0.59",
-    "pctchange": "-1.615%",
-    "volume": "879734",
-    "marketCap": "2972236958.00",
+    "lastsale": "$34.67",
+    "netchange": "-1.27",
+    "pctchange": "-3.534%",
+    "volume": "1140292",
+    "marketCap": "2867207995.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36584,11 +36556,11 @@
   {
     "symbol": "VTMX",
     "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares",
-    "lastsale": "$24.00",
-    "netchange": "0.04",
-    "pctchange": "0.167%",
-    "volume": "56613",
-    "marketCap": "2122767456.00",
+    "lastsale": "$24.37",
+    "netchange": "0.37",
+    "pctchange": "1.542%",
+    "volume": "43452",
+    "marketCap": "2155493454.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36598,11 +36570,11 @@
   {
     "symbol": "VTN",
     "name": "Invesco Trust for Investment Grade New York Municipals Common Stock",
-    "lastsale": "$10.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "54458",
-    "marketCap": "202069602.00",
+    "lastsale": "$10.40",
+    "netchange": "0.03",
+    "pctchange": "0.289%",
+    "volume": "34903",
+    "marketCap": "202654182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36612,11 +36584,11 @@
   {
     "symbol": "VTOL",
     "name": "Bristow Group Inc. Common Stock",
-    "lastsale": "$36.52",
-    "netchange": "0.17",
-    "pctchange": "0.468%",
-    "volume": "64900",
-    "marketCap": "1045494560.00",
+    "lastsale": "$36.57",
+    "netchange": "0.05",
+    "pctchange": "0.137%",
+    "volume": "68486",
+    "marketCap": "1046925960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -36626,11 +36598,11 @@
   {
     "symbol": "VTR",
     "name": "Ventas Inc. Common Stock",
-    "lastsale": "$58.90",
-    "netchange": "0.54",
-    "pctchange": "0.925%",
-    "volume": "2972943",
-    "marketCap": "24699981523.00",
+    "lastsale": "$60.29",
+    "netchange": "1.39",
+    "pctchange": "2.36%",
+    "volume": "2489064",
+    "marketCap": "25282884312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36640,11 +36612,11 @@
   {
     "symbol": "VTS",
     "name": "Vitesse Energy Inc. Common Stock",
-    "lastsale": "$27.35",
-    "netchange": "0.10",
-    "pctchange": "0.367%",
-    "volume": "155326",
-    "marketCap": "808016776.00",
+    "lastsale": "$26.99",
+    "netchange": "-0.36",
+    "pctchange": "-1.316%",
+    "volume": "223294",
+    "marketCap": "797381089.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -36654,10 +36626,10 @@
   {
     "symbol": "VVR",
     "name": "Invesco Senior Income Trust Common Stock (DE)",
-    "lastsale": "$3.96",
-    "netchange": "-0.09",
-    "pctchange": "-2.222%",
-    "volume": "5938008",
+    "lastsale": "$4.02",
+    "netchange": "0.06",
+    "pctchange": "1.515%",
+    "volume": "726489",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -36668,11 +36640,11 @@
   {
     "symbol": "VVV",
     "name": "Valvoline Inc. Common Stock",
-    "lastsale": "$36.22",
-    "netchange": "-0.26",
-    "pctchange": "-0.713%",
-    "volume": "882709",
-    "marketCap": "4649670422.00",
+    "lastsale": "$36.45",
+    "netchange": "0.23",
+    "pctchange": "0.635%",
+    "volume": "1650475",
+    "marketCap": "4679196215.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -36682,11 +36654,11 @@
   {
     "symbol": "VVX",
     "name": "V2X Inc. Common Stock",
-    "lastsale": "$52.93",
-    "netchange": "1.25",
-    "pctchange": "2.419%",
-    "volume": "135061",
-    "marketCap": "1670496736.00",
+    "lastsale": "$55.16",
+    "netchange": "2.23",
+    "pctchange": "4.213%",
+    "volume": "374559",
+    "marketCap": "1740876628.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Diversified Commercial Services",
@@ -36696,11 +36668,11 @@
   {
     "symbol": "VYX",
     "name": "NCR Voyix Corporation Common Stock",
-    "lastsale": "$13.11",
-    "netchange": "-0.08",
-    "pctchange": "-0.607%",
-    "volume": "912402",
-    "marketCap": "1913638684.00",
+    "lastsale": "$12.96",
+    "netchange": "-0.15",
+    "pctchange": "-1.144%",
+    "volume": "1250402",
+    "marketCap": "1891743504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -36710,11 +36682,11 @@
   {
     "symbol": "W",
     "name": "Wayfair Inc. Class A Common Stock",
-    "lastsale": "$44.99",
-    "netchange": "1.68",
-    "pctchange": "3.879%",
-    "volume": "5920088",
-    "marketCap": "5638083544.00",
+    "lastsale": "$48.63",
+    "netchange": "3.64",
+    "pctchange": "8.091%",
+    "volume": "6763745",
+    "marketCap": "6094243226.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Catalog/Specialty Distribution",
@@ -36724,11 +36696,11 @@
   {
     "symbol": "WAB",
     "name": "Westinghouse Air Brake Technologies Corporation Common Stock",
-    "lastsale": "$201.69",
-    "netchange": "2.34",
-    "pctchange": "1.174%",
-    "volume": "944644",
-    "marketCap": "34668418265.00",
+    "lastsale": "$205.65",
+    "netchange": "3.96",
+    "pctchange": "1.963%",
+    "volume": "927046",
+    "marketCap": "35349101176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -36738,11 +36710,11 @@
   {
     "symbol": "WAL",
     "name": "Western Alliance Bancorporation Common Stock (DE)",
-    "lastsale": "$89.73",
-    "netchange": "2.68",
-    "pctchange": "3.079%",
-    "volume": "1147798",
-    "marketCap": "9876517571.00",
+    "lastsale": "$92.32",
+    "netchange": "2.59",
+    "pctchange": "2.886%",
+    "volume": "1695214",
+    "marketCap": "10161597037.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Banks",
@@ -36752,10 +36724,10 @@
   {
     "symbol": "WAL^A",
     "name": "Western Alliance Bancorporation Depositary Shares Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$22.42",
-    "netchange": "-0.06",
-    "pctchange": "-0.267%",
-    "volume": "26200",
+    "lastsale": "$22.50",
+    "netchange": "0.08",
+    "pctchange": "0.357%",
+    "volume": "10840",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36766,11 +36738,11 @@
   {
     "symbol": "WAT",
     "name": "Waters Corporation Common Stock",
-    "lastsale": "$404.00",
-    "netchange": "-1.43",
-    "pctchange": "-0.353%",
-    "volume": "447797",
-    "marketCap": "23987974296.00",
+    "lastsale": "$413.81",
+    "netchange": "9.81",
+    "pctchange": "2.428%",
+    "volume": "670163",
+    "marketCap": "24570454563.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36780,11 +36752,11 @@
   {
     "symbol": "WBS",
     "name": "Webster Financial Corporation Common Stock",
-    "lastsale": "$59.67",
-    "netchange": "1.73",
-    "pctchange": "2.986%",
-    "volume": "1736793",
-    "marketCap": "10228056480.00",
+    "lastsale": "$60.27",
+    "netchange": "0.60",
+    "pctchange": "1.006%",
+    "volume": "1160643",
+    "marketCap": "10330902699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36794,10 +36766,10 @@
   {
     "symbol": "WBS^F",
     "name": "Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.35",
-    "netchange": "-0.10",
-    "pctchange": "-0.514%",
-    "volume": "7495",
+    "lastsale": "$19.73",
+    "netchange": "0.38",
+    "pctchange": "1.964%",
+    "volume": "12002",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36808,10 +36780,10 @@
   {
     "symbol": "WBS^G",
     "name": "Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock",
-    "lastsale": "$23.785",
-    "netchange": "0.085",
-    "pctchange": "0.359%",
-    "volume": "11114",
+    "lastsale": "$23.85",
+    "netchange": "0.065",
+    "pctchange": "0.273%",
+    "volume": "9017",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36822,11 +36794,11 @@
   {
     "symbol": "WBX",
     "name": "Wallbox N.V. Class A Ordinary Shares",
-    "lastsale": "$0.575",
-    "netchange": "0.0146",
-    "pctchange": "2.605%",
-    "volume": "290040",
-    "marketCap": "120639028.00",
+    "lastsale": "$0.5506",
+    "netchange": "-0.0244",
+    "pctchange": "-4.243%",
+    "volume": "319134",
+    "marketCap": "115519738.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36836,11 +36808,11 @@
   {
     "symbol": "WCC",
     "name": "WESCO International Inc. Common Stock",
-    "lastsale": "$191.61",
-    "netchange": "-2.04",
-    "pctchange": "-1.053%",
-    "volume": "595754",
-    "marketCap": "9389207498.00",
+    "lastsale": "$198.54",
+    "netchange": "6.93",
+    "pctchange": "3.617%",
+    "volume": "587285",
+    "marketCap": "9728788981.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -36850,10 +36822,10 @@
   {
     "symbol": "WCC^A",
     "name": "WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.65",
-    "netchange": "0.03",
-    "pctchange": "0.117%",
-    "volume": "37194",
+    "lastsale": "$25.66",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "175318",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36864,11 +36836,11 @@
   {
     "symbol": "WCN",
     "name": "Waste Connections Inc. Common Shares",
-    "lastsale": "$178.24",
-    "netchange": "0.11",
-    "pctchange": "0.062%",
-    "volume": "659375",
-    "marketCap": "45992589919.00",
+    "lastsale": "$178.88",
+    "netchange": "0.64",
+    "pctchange": "0.359%",
+    "volume": "787116",
+    "marketCap": "46157733868.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -36878,11 +36850,11 @@
   {
     "symbol": "WD",
     "name": "Walker & Dunlop Inc Common Stock",
-    "lastsale": "$95.34",
-    "netchange": "-0.15",
-    "pctchange": "-0.157%",
-    "volume": "129719",
-    "marketCap": "3219304879.00",
+    "lastsale": "$96.76",
+    "netchange": "1.42",
+    "pctchange": "1.489%",
+    "volume": "122860",
+    "marketCap": "3267253410.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -36892,11 +36864,11 @@
   {
     "symbol": "WDH",
     "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)",
-    "lastsale": "$1.20",
-    "netchange": "0.025",
-    "pctchange": "2.128%",
-    "volume": "232996",
-    "marketCap": "444194641.00",
+    "lastsale": "$1.21",
+    "netchange": "0.01",
+    "pctchange": "0.833%",
+    "volume": "164224",
+    "marketCap": "447896263.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -36906,10 +36878,10 @@
   {
     "symbol": "WDI",
     "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.73",
-    "netchange": "0.01",
-    "pctchange": "0.068%",
-    "volume": "152578",
+    "lastsale": "$14.89",
+    "netchange": "0.16",
+    "pctchange": "1.086%",
+    "volume": "186099",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -36920,11 +36892,11 @@
   {
     "symbol": "WDS",
     "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$15.93",
-    "netchange": "-0.08",
-    "pctchange": "-0.50%",
-    "volume": "660489",
-    "marketCap": "30247083852.00",
+    "lastsale": "$16.32",
+    "netchange": "0.39",
+    "pctchange": "2.448%",
+    "volume": "1067995",
+    "marketCap": "30987596263.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -36934,10 +36906,10 @@
   {
     "symbol": "WEA",
     "name": "Western Asset Bond Fund Share of Beneficial Interest",
-    "lastsale": "$11.13",
-    "netchange": "0.09",
-    "pctchange": "0.815%",
-    "volume": "23415",
+    "lastsale": "$11.02",
+    "netchange": "-0.11",
+    "pctchange": "-0.988%",
+    "volume": "31557",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -36948,11 +36920,11 @@
   {
     "symbol": "WEAV",
     "name": "Weave Communications Inc. Common Stock",
-    "lastsale": "$15.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.127%",
-    "volume": "688518",
-    "marketCap": "1146144920.00",
+    "lastsale": "$15.79",
+    "netchange": "0.04",
+    "pctchange": "0.254%",
+    "volume": "897282",
+    "marketCap": "1149055764.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -36962,11 +36934,11 @@
   {
     "symbol": "WEC",
     "name": "WEC Energy Group Inc. Common Stock",
-    "lastsale": "$99.03",
-    "netchange": "0.64",
-    "pctchange": "0.65%",
-    "volume": "2024150",
-    "marketCap": "31328580787.00",
+    "lastsale": "$100.23",
+    "netchange": "1.20",
+    "pctchange": "1.212%",
+    "volume": "2205151",
+    "marketCap": "31708206123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -36976,11 +36948,11 @@
   {
     "symbol": "WELL",
     "name": "Welltower Inc. Common Stock",
-    "lastsale": "$129.34",
-    "netchange": "0.61",
-    "pctchange": "0.474%",
-    "volume": "2726938",
-    "marketCap": "80538662905.00",
+    "lastsale": "$133.67",
+    "netchange": "4.33",
+    "pctchange": "3.348%",
+    "volume": "3558094",
+    "marketCap": "83234908539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36990,11 +36962,11 @@
   {
     "symbol": "WES",
     "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$41.51",
-    "netchange": "0.81",
-    "pctchange": "1.99%",
-    "volume": "1149280",
-    "marketCap": "15796855775.00",
+    "lastsale": "$42.89",
+    "netchange": "1.38",
+    "pctchange": "3.325%",
+    "volume": "1343854",
+    "marketCap": "16322022264.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -37004,11 +36976,11 @@
   {
     "symbol": "WEX",
     "name": "WEX Inc. common stock",
-    "lastsale": "$183.79",
-    "netchange": "0.07",
-    "pctchange": "0.038%",
-    "volume": "304658",
-    "marketCap": "7311775280.00",
+    "lastsale": "$183.44",
+    "netchange": "-0.35",
+    "pctchange": "-0.19%",
+    "volume": "297230",
+    "marketCap": "7297851120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37018,11 +36990,11 @@
   {
     "symbol": "WF",
     "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)",
-    "lastsale": "$32.13",
-    "netchange": "-0.02",
-    "pctchange": "-0.062%",
-    "volume": "40757",
-    "marketCap": "7952577235.00",
+    "lastsale": "$32.75",
+    "netchange": "0.62",
+    "pctchange": "1.93%",
+    "volume": "42546",
+    "marketCap": "8106034997.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -37032,11 +37004,11 @@
   {
     "symbol": "WFC",
     "name": "Wells Fargo & Company Common Stock",
-    "lastsale": "$77.08",
-    "netchange": "1.13",
-    "pctchange": "1.488%",
-    "volume": "20610054",
-    "marketCap": "256637139996.00",
+    "lastsale": "$77.85",
+    "netchange": "0.77",
+    "pctchange": "0.999%",
+    "volume": "21056088",
+    "marketCap": "259200847803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37046,10 +37018,10 @@
   {
     "symbol": "WFC^A",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA",
-    "lastsale": "$20.19",
-    "netchange": "0.06",
-    "pctchange": "0.298%",
-    "volume": "60346",
+    "lastsale": "$20.48",
+    "netchange": "0.29",
+    "pctchange": "1.436%",
+    "volume": "77907",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37060,10 +37032,10 @@
   {
     "symbol": "WFC^C",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC",
-    "lastsale": "$18.91",
-    "netchange": "-0.07",
-    "pctchange": "-0.369%",
-    "volume": "89339",
+    "lastsale": "$19.24",
+    "netchange": "0.33",
+    "pctchange": "1.745%",
+    "volume": "57197",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37074,10 +37046,10 @@
   {
     "symbol": "WFC^D",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in  a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD",
-    "lastsale": "$18.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "64011",
+    "lastsale": "$18.67",
+    "netchange": "0.30",
+    "pctchange": "1.633%",
+    "volume": "87126",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37088,10 +37060,10 @@
   {
     "symbol": "WFC^L",
     "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L",
-    "lastsale": "$1218.90",
-    "netchange": "-2.1001",
-    "pctchange": "-0.172%",
-    "volume": "8036",
+    "lastsale": "$1222.70",
+    "netchange": "3.80",
+    "pctchange": "0.312%",
+    "volume": "11728",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37102,10 +37074,10 @@
   {
     "symbol": "WFC^Y",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y",
-    "lastsale": "$24.34",
-    "netchange": "0.11",
-    "pctchange": "0.454%",
-    "volume": "34964",
+    "lastsale": "$24.57",
+    "netchange": "0.23",
+    "pctchange": "0.945%",
+    "volume": "30777",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37116,10 +37088,10 @@
   {
     "symbol": "WFC^Z",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z",
-    "lastsale": "$20.35",
-    "netchange": "0.08",
-    "pctchange": "0.395%",
-    "volume": "138293",
+    "lastsale": "$20.55",
+    "netchange": "0.20",
+    "pctchange": "0.983%",
+    "volume": "134820",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37130,11 +37102,11 @@
   {
     "symbol": "WFG",
     "name": "West Fraser Timber Co. Ltd Common stock",
-    "lastsale": "$89.97",
-    "netchange": "1.28",
-    "pctchange": "1.443%",
-    "volume": "203999",
-    "marketCap": "7219719304.00",
+    "lastsale": "$92.06",
+    "netchange": "2.09",
+    "pctchange": "2.323%",
+    "volume": "219492",
+    "marketCap": "7387433135.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Forest Products",
@@ -37144,11 +37116,11 @@
   {
     "symbol": "WGO",
     "name": "Winnebago Industries Inc. Common Stock",
-    "lastsale": "$47.75",
-    "netchange": "-1.20",
-    "pctchange": "-2.451%",
-    "volume": "1160826",
-    "marketCap": "1355945051.00",
+    "lastsale": "$48.42",
+    "netchange": "0.67",
+    "pctchange": "1.403%",
+    "volume": "1038073",
+    "marketCap": "1374970877.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -37158,11 +37130,11 @@
   {
     "symbol": "WH",
     "name": "Wyndham Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$103.25",
-    "netchange": "0.39",
-    "pctchange": "0.379%",
-    "volume": "515140",
-    "marketCap": "8031746051.00",
+    "lastsale": "$105.55",
+    "netchange": "2.30",
+    "pctchange": "2.228%",
+    "volume": "757645",
+    "marketCap": "8210661459.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -37172,11 +37144,11 @@
   {
     "symbol": "WHD",
     "name": "Cactus Inc. Class A Common Stock",
-    "lastsale": "$63.63",
-    "netchange": "-0.15",
-    "pctchange": "-0.235%",
-    "volume": "555762",
-    "marketCap": "5063935456.00",
+    "lastsale": "$63.75",
+    "netchange": "0.12",
+    "pctchange": "0.189%",
+    "volume": "539508",
+    "marketCap": "5073485546.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -37186,11 +37158,11 @@
   {
     "symbol": "WHG",
     "name": "Westwood Holdings Group Inc Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "1.12",
-    "pctchange": "7.843%",
-    "volume": "13906",
-    "marketCap": "142782224.00",
+    "lastsale": "$15.10",
+    "netchange": "-0.30",
+    "pctchange": "-1.948%",
+    "volume": "9064",
+    "marketCap": "140000752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37200,11 +37172,11 @@
   {
     "symbol": "WHR",
     "name": "Whirlpool Corporation Common Stock",
-    "lastsale": "$130.01",
-    "netchange": "1.14",
-    "pctchange": "0.885%",
-    "volume": "631779",
-    "marketCap": "7168713307.00",
+    "lastsale": "$131.98",
+    "netchange": "1.97",
+    "pctchange": "1.515%",
+    "volume": "617678",
+    "marketCap": "7277338530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -37214,10 +37186,10 @@
   {
     "symbol": "WIA",
     "name": "Western Asset Inflation-Linked Income Fund",
-    "lastsale": "$8.17",
-    "netchange": "0.04",
-    "pctchange": "0.492%",
-    "volume": "2494",
+    "lastsale": "$8.093",
+    "netchange": "-0.077",
+    "pctchange": "-0.942%",
+    "volume": "77023",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37228,11 +37200,11 @@
   {
     "symbol": "WIT",
     "name": "Wipro Limited Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "0.14",
-    "pctchange": "4.242%",
-    "volume": "7783909",
-    "marketCap": "35948951132.00",
+    "lastsale": "$3.52",
+    "netchange": "0.08",
+    "pctchange": "2.326%",
+    "volume": "6480350",
+    "marketCap": "36784973252.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37242,10 +37214,10 @@
   {
     "symbol": "WIW",
     "name": "Western Asset Inflation-Linked Opportunities & Income Fund",
-    "lastsale": "$8.54",
-    "netchange": "0.05",
-    "pctchange": "0.589%",
-    "volume": "321828",
+    "lastsale": "$8.56",
+    "netchange": "0.02",
+    "pctchange": "0.234%",
+    "volume": "268644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -37256,11 +37228,11 @@
   {
     "symbol": "WK",
     "name": "Workiva Inc. Class A Common Stock",
-    "lastsale": "$112.03",
-    "netchange": "-1.67",
-    "pctchange": "-1.469%",
-    "volume": "346987",
-    "marketCap": "6205452274.00",
+    "lastsale": "$114.04",
+    "netchange": "2.01",
+    "pctchange": "1.794%",
+    "volume": "1723781",
+    "marketCap": "6316788157.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37270,11 +37242,11 @@
   {
     "symbol": "WKC",
     "name": "World Kinect Corporation Common Stock",
-    "lastsale": "$28.07",
-    "netchange": "0.41",
-    "pctchange": "1.482%",
-    "volume": "928363",
-    "marketCap": "1630236407.00",
+    "lastsale": "$28.58",
+    "netchange": "0.51",
+    "pctchange": "1.817%",
+    "volume": "716519",
+    "marketCap": "1659855950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -37284,11 +37256,11 @@
   {
     "symbol": "WLK",
     "name": "Westlake Corporation Common Stock",
-    "lastsale": "$117.96",
-    "netchange": "0.26",
-    "pctchange": "0.221%",
-    "volume": "355397",
-    "marketCap": "15182136050.00",
+    "lastsale": "$119.16",
+    "netchange": "1.20",
+    "pctchange": "1.017%",
+    "volume": "398573",
+    "marketCap": "15336583009.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Chemicals",
@@ -37298,11 +37270,11 @@
   {
     "symbol": "WLKP",
     "name": "Westlake Chemical Partners LP Common Units representing limited partner interests",
-    "lastsale": "$23.80",
-    "netchange": "0.07",
-    "pctchange": "0.295%",
-    "volume": "20933",
-    "marketCap": "838677633.00",
+    "lastsale": "$24.14",
+    "netchange": "0.34",
+    "pctchange": "1.429%",
+    "volume": "42922",
+    "marketCap": "850658742.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -37312,11 +37284,11 @@
   {
     "symbol": "WLY",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$44.01",
-    "netchange": "0.31",
-    "pctchange": "0.709%",
-    "volume": "259903",
-    "marketCap": "2377835434.00",
+    "lastsale": "$44.44",
+    "netchange": "0.43",
+    "pctchange": "0.977%",
+    "volume": "211660",
+    "marketCap": "2401068091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37327,9 +37299,9 @@
     "symbol": "WLYB",
     "name": "John Wiley & Sons Inc. Common Stock",
     "lastsale": "$43.70",
-    "netchange": "0.65",
-    "pctchange": "1.51%",
-    "volume": "129",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35",
     "marketCap": "2361086310.00",
     "country": "United States",
     "ipoyear": "",
@@ -37340,11 +37312,11 @@
   {
     "symbol": "WM",
     "name": "Waste Management Inc. Common Stock",
-    "lastsale": "$211.71",
-    "netchange": "0.70",
-    "pctchange": "0.332%",
-    "volume": "1663685",
-    "marketCap": "84973098685.00",
+    "lastsale": "$212.93",
+    "netchange": "1.22",
+    "pctchange": "0.576%",
+    "volume": "1864112",
+    "marketCap": "85462764645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37354,11 +37326,11 @@
   {
     "symbol": "WMB",
     "name": "Williams Companies Inc. (The) Common Stock",
-    "lastsale": "$59.14",
-    "netchange": "-0.04",
-    "pctchange": "-0.068%",
-    "volume": "8207950",
-    "marketCap": "72092357734.00",
+    "lastsale": "$60.63",
+    "netchange": "1.49",
+    "pctchange": "2.519%",
+    "volume": "8577128",
+    "marketCap": "73908685313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37368,11 +37340,11 @@
   {
     "symbol": "WMK",
     "name": "Weis Markets Inc. Common Stock",
-    "lastsale": "$66.57",
-    "netchange": "-0.82",
-    "pctchange": "-1.217%",
-    "volume": "63598",
-    "marketCap": "1790629351.00",
+    "lastsale": "$66.09",
+    "netchange": "-0.48",
+    "pctchange": "-0.721%",
+    "volume": "58944",
+    "marketCap": "1777718098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -37382,11 +37354,11 @@
   {
     "symbol": "WMS",
     "name": "Advanced Drainage Systems Inc. Common Stock",
-    "lastsale": "$125.49",
-    "netchange": "1.53",
-    "pctchange": "1.234%",
-    "volume": "1115962",
-    "marketCap": "9730011213.00",
+    "lastsale": "$125.25",
+    "netchange": "-0.24",
+    "pctchange": "-0.191%",
+    "volume": "689890",
+    "marketCap": "9711402537.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Containers/Packaging",
@@ -37396,11 +37368,11 @@
   {
     "symbol": "WMT",
     "name": "Walmart Inc. Common Stock",
-    "lastsale": "$91.94",
-    "netchange": "0.64",
-    "pctchange": "0.701%",
-    "volume": "15706104",
-    "marketCap": "738589528607.00",
+    "lastsale": "$93.08",
+    "netchange": "1.14",
+    "pctchange": "1.24%",
+    "volume": "23232490",
+    "marketCap": "747747588892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -37410,11 +37382,11 @@
   {
     "symbol": "WNC",
     "name": "Wabash National Corporation Common Stock",
-    "lastsale": "$16.23",
-    "netchange": "0.15",
-    "pctchange": "0.933%",
-    "volume": "3690957",
-    "marketCap": "703359380.00",
+    "lastsale": "$15.79",
+    "netchange": "-0.44",
+    "pctchange": "-2.711%",
+    "volume": "703737",
+    "marketCap": "684291104.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -37424,11 +37396,11 @@
   {
     "symbol": "WNS",
     "name": "WNS (Holdings) Limited Ordinary Shares",
-    "lastsale": "$46.58",
-    "netchange": "0.79",
-    "pctchange": "1.725%",
-    "volume": "478137",
-    "marketCap": "2020442249.00",
+    "lastsale": "$49.09",
+    "netchange": "2.51",
+    "pctchange": "5.389%",
+    "volume": "463891",
+    "marketCap": "2129315371.00",
     "country": "India",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -37439,9 +37411,9 @@
     "symbol": "WOLF",
     "name": "Wolfspeed Inc. Common Stock",
     "lastsale": "$6.28",
-    "netchange": "-0.48",
-    "pctchange": "-7.101%",
-    "volume": "20427332",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15608821",
     "marketCap": "802039555.00",
     "country": "United States",
     "ipoyear": "",
@@ -37452,11 +37424,11 @@
   {
     "symbol": "WOR",
     "name": "Worthington Enterprises Inc. Common Shares",
-    "lastsale": "$42.01",
-    "netchange": "0.19",
-    "pctchange": "0.454%",
-    "volume": "369900",
-    "marketCap": "2102349784.00",
+    "lastsale": "$42.44",
+    "netchange": "0.43",
+    "pctchange": "1.024%",
+    "volume": "241430",
+    "marketCap": "2123868718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37466,11 +37438,11 @@
   {
     "symbol": "WOW",
     "name": "WideOpenWest Inc. Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.664%",
-    "volume": "258530",
-    "marketCap": "380640352.00",
+    "lastsale": "$4.44",
+    "netchange": "-0.05",
+    "pctchange": "-1.114%",
+    "volume": "1003962",
+    "marketCap": "376401595.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -37480,11 +37452,11 @@
   {
     "symbol": "WPC",
     "name": "W. P. Carey Inc. REIT",
-    "lastsale": "$55.79",
-    "netchange": "0.25",
-    "pctchange": "0.45%",
-    "volume": "846287",
-    "marketCap": "12209502248.00",
+    "lastsale": "$56.87",
+    "netchange": "1.08",
+    "pctchange": "1.936%",
+    "volume": "921087",
+    "marketCap": "12445857552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37494,11 +37466,11 @@
   {
     "symbol": "WPM",
     "name": "Wheaton Precious Metals Corp Common Shares (Canada)",
-    "lastsale": "$57.77",
-    "netchange": "0.29",
-    "pctchange": "0.505%",
-    "volume": "874324",
-    "marketCap": "26208741145.00",
+    "lastsale": "$59.46",
+    "netchange": "1.69",
+    "pctchange": "2.925%",
+    "volume": "1044233",
+    "marketCap": "26975450035.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -37508,11 +37480,11 @@
   {
     "symbol": "WPP",
     "name": "WPP plc American Depositary Shares",
-    "lastsale": "$45.11",
-    "netchange": "0.48",
-    "pctchange": "1.076%",
-    "volume": "238744",
-    "marketCap": "9732954892.00",
+    "lastsale": "$45.64",
+    "netchange": "0.53",
+    "pctchange": "1.175%",
+    "volume": "221441",
+    "marketCap": "9847307942.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Advertising",
@@ -37522,11 +37494,11 @@
   {
     "symbol": "WRB",
     "name": "W.R. Berkley Corporation Common Stock",
-    "lastsale": "$59.50",
-    "netchange": "-0.87",
-    "pctchange": "-1.441%",
-    "volume": "7137076",
-    "marketCap": "22673612640.00",
+    "lastsale": "$59.19",
+    "netchange": "-0.31",
+    "pctchange": "-0.521%",
+    "volume": "2305746",
+    "marketCap": "22555481213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37536,10 +37508,10 @@
   {
     "symbol": "WRB^E",
     "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058",
-    "lastsale": "$22.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.087%",
-    "volume": "21214",
+    "lastsale": "$23.19",
+    "netchange": "0.26",
+    "pctchange": "1.134%",
+    "volume": "13264",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37550,10 +37522,10 @@
   {
     "symbol": "WRB^F",
     "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059",
-    "lastsale": "$20.89",
-    "netchange": "-0.04",
-    "pctchange": "-0.191%",
-    "volume": "22072",
+    "lastsale": "$21.19",
+    "netchange": "0.30",
+    "pctchange": "1.436%",
+    "volume": "54669",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37564,10 +37536,10 @@
   {
     "symbol": "WRB^G",
     "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060",
-    "lastsale": "$17.94",
-    "netchange": "-0.06",
-    "pctchange": "-0.333%",
-    "volume": "12737",
+    "lastsale": "$18.16",
+    "netchange": "0.22",
+    "pctchange": "1.226%",
+    "volume": "4151",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37578,10 +37550,10 @@
   {
     "symbol": "WRB^H",
     "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061",
-    "lastsale": "$17.58",
-    "netchange": "-0.05",
-    "pctchange": "-0.284%",
-    "volume": "6463",
+    "lastsale": "$17.89",
+    "netchange": "0.31",
+    "pctchange": "1.763%",
+    "volume": "9519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37592,11 +37564,11 @@
   {
     "symbol": "WRBY",
     "name": "Warby Parker Inc. Class A Common Stock",
-    "lastsale": "$24.58",
-    "netchange": "-1.64",
-    "pctchange": "-6.255%",
-    "volume": "2568718",
-    "marketCap": "2957881518.00",
+    "lastsale": "$25.46",
+    "netchange": "0.88",
+    "pctchange": "3.58%",
+    "volume": "2307256",
+    "marketCap": "3063778009.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -37606,11 +37578,11 @@
   {
     "symbol": "WS",
     "name": "Worthington Steel Inc. Common Shares",
-    "lastsale": "$30.33",
-    "netchange": "0.14",
-    "pctchange": "0.464%",
-    "volume": "168485",
-    "marketCap": "1539359842.00",
+    "lastsale": "$31.08",
+    "netchange": "0.75",
+    "pctchange": "2.473%",
+    "volume": "252383",
+    "marketCap": "1577425120.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -37620,11 +37592,11 @@
   {
     "symbol": "WSM",
     "name": "Williams-Sonoma Inc. Common Stock (DE)",
-    "lastsale": "$202.83",
-    "netchange": "3.70",
-    "pctchange": "1.858%",
-    "volume": "1452286",
-    "marketCap": "24968361439.00",
+    "lastsale": "$209.82",
+    "netchange": "6.99",
+    "pctchange": "3.446%",
+    "volume": "1851382",
+    "marketCap": "25828830040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -37634,11 +37606,11 @@
   {
     "symbol": "WSO",
     "name": "Watsco Inc. Common Stock",
-    "lastsale": "$496.28",
-    "netchange": "5.18",
-    "pctchange": "1.055%",
-    "volume": "204978",
-    "marketCap": "20040616676.00",
+    "lastsale": "$504.98",
+    "netchange": "8.70",
+    "pctchange": "1.753%",
+    "volume": "202967",
+    "marketCap": "20391937232.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37651,7 +37623,7 @@
     "lastsale": "$469.95",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "32",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37662,11 +37634,11 @@
   {
     "symbol": "WSR",
     "name": "Whitestone REIT Common Shares",
-    "lastsale": "$13.41",
-    "netchange": "-0.17",
-    "pctchange": "-1.252%",
-    "volume": "199479",
-    "marketCap": "679169203.00",
+    "lastsale": "$13.58",
+    "netchange": "0.17",
+    "pctchange": "1.268%",
+    "volume": "110204",
+    "marketCap": "687779103.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -37676,11 +37648,11 @@
   {
     "symbol": "WST",
     "name": "West Pharmaceutical Services Inc. Common Stock",
-    "lastsale": "$336.34",
-    "netchange": "-0.86",
-    "pctchange": "-0.255%",
-    "volume": "610302",
-    "marketCap": "24358532863.00",
+    "lastsale": "$344.69",
+    "netchange": "8.35",
+    "pctchange": "2.483%",
+    "volume": "388309",
+    "marketCap": "24963259477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37690,11 +37662,11 @@
   {
     "symbol": "WT",
     "name": "WisdomTree Inc. Common Stock",
-    "lastsale": "$9.62",
-    "netchange": "0.01",
-    "pctchange": "0.104%",
-    "volume": "1798674",
-    "marketCap": "1405517171.00",
+    "lastsale": "$9.78",
+    "netchange": "0.16",
+    "pctchange": "1.663%",
+    "volume": "969617",
+    "marketCap": "1428893756.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -37704,11 +37676,11 @@
   {
     "symbol": "WTI",
     "name": "W&T Offshore Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.04",
-    "pctchange": "-2.116%",
-    "volume": "1992722",
-    "marketCap": "272611536.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.03",
+    "pctchange": "-1.622%",
+    "volume": "1703893",
+    "marketCap": "268190808.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil & Gas Production",
@@ -37718,11 +37690,11 @@
   {
     "symbol": "WTM",
     "name": "White Mountains Insurance Group Ltd. Common Stock",
-    "lastsale": "$1852.32",
-    "netchange": "-9.68",
-    "pctchange": "-0.52%",
-    "volume": "22151",
-    "marketCap": "4757031903.00",
+    "lastsale": "$1840.00",
+    "netchange": "-12.32",
+    "pctchange": "-0.665%",
+    "volume": "10057",
+    "marketCap": "4725392320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37732,11 +37704,11 @@
   {
     "symbol": "WTRG",
     "name": "Essential Utilities Inc. Common Stock",
-    "lastsale": "$35.01",
-    "netchange": "-0.13",
-    "pctchange": "-0.37%",
-    "volume": "1524066",
-    "marketCap": "9614116826.00",
+    "lastsale": "$34.93",
+    "netchange": "-0.08",
+    "pctchange": "-0.229%",
+    "volume": "1474427",
+    "marketCap": "9592147979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -37746,11 +37718,11 @@
   {
     "symbol": "WTS",
     "name": "Watts Water Technologies Inc. Class A Common Stock",
-    "lastsale": "$207.45",
-    "netchange": "0.12",
-    "pctchange": "0.058%",
-    "volume": "126039",
-    "marketCap": "6915004495.00",
+    "lastsale": "$212.99",
+    "netchange": "5.54",
+    "pctchange": "2.671%",
+    "volume": "119964",
+    "marketCap": "7099671281.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Metal Fabrications",
@@ -37760,11 +37732,11 @@
   {
     "symbol": "WTTR",
     "name": "Select Water Solutions Inc. Class A common stock",
-    "lastsale": "$14.05",
-    "netchange": "-0.19",
-    "pctchange": "-1.334%",
-    "volume": "1382749",
-    "marketCap": "1676302283.00",
+    "lastsale": "$13.88",
+    "netchange": "-0.17",
+    "pctchange": "-1.21%",
+    "volume": "763177",
+    "marketCap": "1656019621.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -37774,11 +37746,11 @@
   {
     "symbol": "WU",
     "name": "Western Union Company (The) Common Stock",
-    "lastsale": "$10.43",
-    "netchange": "-0.11",
-    "pctchange": "-1.044%",
-    "volume": "4555393",
-    "marketCap": "3523265118.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.03",
+    "pctchange": "-0.288%",
+    "volume": "4297837",
+    "marketCap": "3513131086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37788,11 +37760,11 @@
   {
     "symbol": "WWW",
     "name": "Wolverine World Wide Inc. Common Stock",
-    "lastsale": "$22.79",
-    "netchange": "-0.06",
-    "pctchange": "-0.263%",
-    "volume": "936445",
-    "marketCap": "1824725745.00",
+    "lastsale": "$22.89",
+    "netchange": "0.10",
+    "pctchange": "0.439%",
+    "volume": "1959282",
+    "marketCap": "1832732440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -37802,11 +37774,11 @@
   {
     "symbol": "WY",
     "name": "Weyerhaeuser Company Common Stock",
-    "lastsale": "$30.20",
-    "netchange": "0.17",
-    "pctchange": "0.566%",
-    "volume": "4302243",
-    "marketCap": "21942776400.00",
+    "lastsale": "$30.42",
+    "netchange": "0.22",
+    "pctchange": "0.728%",
+    "volume": "4468799",
+    "marketCap": "22102624440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37816,11 +37788,11 @@
   {
     "symbol": "X",
     "name": "United States Steel Corporation Common Stock",
-    "lastsale": "$36.04",
-    "netchange": "0.24",
-    "pctchange": "0.67%",
-    "volume": "3420484",
-    "marketCap": "8115160750.00",
+    "lastsale": "$36.58",
+    "netchange": "0.54",
+    "pctchange": "1.498%",
+    "volume": "3982147",
+    "marketCap": "8236753058.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37830,11 +37802,11 @@
   {
     "symbol": "XFLT",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.45",
-    "netchange": "-0.06",
-    "pctchange": "-0.922%",
-    "volume": "1129625",
-    "marketCap": "228772031.00",
+    "lastsale": "$6.34",
+    "netchange": "-0.11",
+    "pctchange": "-1.705%",
+    "volume": "1769467",
+    "marketCap": "224870493.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -37844,10 +37816,10 @@
   {
     "symbol": "XFLT^A",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)",
-    "lastsale": "$25.02",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "169",
+    "lastsale": "$25.04",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "4459",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37858,11 +37830,11 @@
   {
     "symbol": "XHR",
     "name": "Xenia Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$14.84",
-    "netchange": "-0.04",
-    "pctchange": "-0.269%",
-    "volume": "460247",
-    "marketCap": "1510961520.00",
+    "lastsale": "$14.98",
+    "netchange": "0.14",
+    "pctchange": "0.943%",
+    "volume": "415061",
+    "marketCap": "1525215874.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -37872,11 +37844,11 @@
   {
     "symbol": "XIN",
     "name": "Xinyuan Real Estate Co Ltd American Depositary Shares",
-    "lastsale": "$2.82",
-    "netchange": "0.11",
-    "pctchange": "4.059%",
-    "volume": "18254",
-    "marketCap": "15830578.00",
+    "lastsale": "$2.91",
+    "netchange": "0.09",
+    "pctchange": "3.191%",
+    "volume": "29870",
+    "marketCap": "16335809.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Homebuilding",
@@ -37886,11 +37858,11 @@
   {
     "symbol": "XOM",
     "name": "Exxon Mobil Corporation Common Stock",
-    "lastsale": "$112.32",
-    "netchange": "1.00",
-    "pctchange": "0.898%",
-    "volume": "19229067",
-    "marketCap": "493657018284.00",
+    "lastsale": "$111.47",
+    "netchange": "-0.85",
+    "pctchange": "-0.757%",
+    "volume": "20410505",
+    "marketCap": "489921187928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -37900,11 +37872,11 @@
   {
     "symbol": "XPER",
     "name": "Xperi Inc. Common Stock ",
-    "lastsale": "$9.01",
-    "netchange": "-0.02",
-    "pctchange": "-0.221%",
-    "volume": "262656",
-    "marketCap": "403920273.00",
+    "lastsale": "$9.12",
+    "netchange": "0.11",
+    "pctchange": "1.221%",
+    "volume": "278019",
+    "marketCap": "408851597.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -37914,11 +37886,11 @@
   {
     "symbol": "XPEV",
     "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares",
-    "lastsale": "$14.13",
-    "netchange": "0.26",
-    "pctchange": "1.875%",
-    "volume": "9563560",
-    "marketCap": "13320612970.00",
+    "lastsale": "$15.00",
+    "netchange": "0.87",
+    "pctchange": "6.157%",
+    "volume": "16427107",
+    "marketCap": "14140778100.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -37928,11 +37900,11 @@
   {
     "symbol": "XPO",
     "name": "XPO Inc. Common Stock",
-    "lastsale": "$137.58",
-    "netchange": "-0.95",
-    "pctchange": "-0.686%",
-    "volume": "1071967",
-    "marketCap": "16014572026.00",
+    "lastsale": "$138.31",
+    "netchange": "0.73",
+    "pctchange": "0.531%",
+    "volume": "2207192",
+    "marketCap": "16099545406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -37942,11 +37914,11 @@
   {
     "symbol": "XPOF",
     "name": "Xponential Fitness Inc. Class A Common Stock",
-    "lastsale": "$15.67",
-    "netchange": "-0.33",
-    "pctchange": "-2.063%",
-    "volume": "244351",
-    "marketCap": "756908010.00",
+    "lastsale": "$15.93",
+    "netchange": "0.26",
+    "pctchange": "1.659%",
+    "volume": "321772",
+    "marketCap": "769466790.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -37956,11 +37928,11 @@
   {
     "symbol": "XPRO",
     "name": "Expro Group Holdings N.V. Common Stock",
-    "lastsale": "$14.83",
-    "netchange": "0.35",
-    "pctchange": "2.417%",
-    "volume": "1140360",
-    "marketCap": "1742452185.00",
+    "lastsale": "$14.55",
+    "netchange": "-0.28",
+    "pctchange": "-1.888%",
+    "volume": "1397739",
+    "marketCap": "1709553560.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oilfield Services/Equipment",
@@ -37970,11 +37942,11 @@
   {
     "symbol": "XYF",
     "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares",
-    "lastsale": "$7.43",
-    "netchange": "0.16",
-    "pctchange": "2.201%",
-    "volume": "23294",
-    "marketCap": "363517215.00",
+    "lastsale": "$7.63",
+    "netchange": "0.20",
+    "pctchange": "2.692%",
+    "volume": "11353",
+    "marketCap": "373302336.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -37984,25 +37956,39 @@
   {
     "symbol": "XYL",
     "name": "Xylem Inc. Common Stock New",
-    "lastsale": "$119.66",
-    "netchange": "0.71",
-    "pctchange": "0.597%",
-    "volume": "1396460",
-    "marketCap": "29070763161.00",
+    "lastsale": "$121.92",
+    "netchange": "2.26",
+    "pctchange": "1.889%",
+    "volume": "1182363",
+    "marketCap": "29619818190.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
     "sector": "Industrials",
     "url": "/market-activity/stocks/xyl"
   },
+  {
+    "symbol": "XYZ",
+    "name": "Block Inc.",
+    "lastsale": "$89.50",
+    "netchange": "2.54",
+    "pctchange": "2.921%",
+    "volume": "4253745",
+    "marketCap": "55473353000.00",
+    "country": "United States",
+    "ipoyear": "2015",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/xyz"
+  },
   {
     "symbol": "YALA",
     "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$3.98",
-    "netchange": "0.08",
-    "pctchange": "2.051%",
-    "volume": "94976",
-    "marketCap": "631001566.00",
+    "lastsale": "$4.03",
+    "netchange": "0.05",
+    "pctchange": "1.256%",
+    "volume": "138472",
+    "marketCap": "638928721.00",
     "country": "United Arab Emirates",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -38012,11 +37998,11 @@
   {
     "symbol": "YELP",
     "name": "Yelp Inc. Common Stock",
-    "lastsale": "$40.70",
-    "netchange": "0.18",
-    "pctchange": "0.444%",
-    "volume": "453097",
-    "marketCap": "2678779983.00",
+    "lastsale": "$40.21",
+    "netchange": "-0.49",
+    "pctchange": "-1.204%",
+    "volume": "597727",
+    "marketCap": "2646529315.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38026,11 +38012,11 @@
   {
     "symbol": "YETI",
     "name": "YETI Holdings Inc. Common Stock",
-    "lastsale": "$37.30",
-    "netchange": "0.14",
-    "pctchange": "0.377%",
-    "volume": "1246674",
-    "marketCap": "3163989285.00",
+    "lastsale": "$37.74",
+    "netchange": "0.44",
+    "pctchange": "1.18%",
+    "volume": "2176613",
+    "marketCap": "3201312483.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Recreational Games/Products/Toys",
@@ -38040,11 +38026,11 @@
   {
     "symbol": "YEXT",
     "name": "Yext Inc. Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.15",
-    "pctchange": "-2.315%",
-    "volume": "991125",
-    "marketCap": "807843013.00",
+    "lastsale": "$6.31",
+    "netchange": "-0.02",
+    "pctchange": "-0.316%",
+    "volume": "598251",
+    "marketCap": "805290586.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -38054,11 +38040,11 @@
   {
     "symbol": "YMM",
     "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)",
-    "lastsale": "$11.26",
+    "lastsale": "$11.33",
     "netchange": "0.07",
-    "pctchange": "0.626%",
-    "volume": "5079750",
-    "marketCap": "11864307805.00",
+    "pctchange": "0.622%",
+    "volume": "4759358",
+    "marketCap": "11938064604.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38068,11 +38054,11 @@
   {
     "symbol": "YOU",
     "name": "Clear Secure Inc. Class A Common Stock",
-    "lastsale": "$26.04",
-    "netchange": "0.03",
-    "pctchange": "0.115%",
-    "volume": "1136611",
-    "marketCap": "3630095940.00",
+    "lastsale": "$25.00",
+    "netchange": "-1.04",
+    "pctchange": "-3.994%",
+    "volume": "3034170",
+    "marketCap": "3485115150.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38082,11 +38068,11 @@
   {
     "symbol": "YPF",
     "name": "YPF Sociedad Anonima Common Stock",
-    "lastsale": "$42.71",
-    "netchange": "-1.11",
-    "pctchange": "-2.533%",
-    "volume": "3464026",
-    "marketCap": "16798389389.00",
+    "lastsale": "$43.35",
+    "netchange": "0.64",
+    "pctchange": "1.498%",
+    "volume": "1897834",
+    "marketCap": "17050109577.00",
     "country": "Argentina",
     "ipoyear": "1993",
     "industry": "Integrated oil Companies",
@@ -38096,11 +38082,11 @@
   {
     "symbol": "YRD",
     "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$4.92",
-    "netchange": "0.19",
-    "pctchange": "4.017%",
-    "volume": "60977",
-    "marketCap": "427717952.00",
+    "lastsale": "$5.15",
+    "netchange": "0.23",
+    "pctchange": "4.675%",
+    "volume": "99853",
+    "marketCap": "447712896.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -38110,11 +38096,11 @@
   {
     "symbol": "YSG",
     "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$3.37",
-    "netchange": "0.27",
-    "pctchange": "8.71%",
-    "volume": "73761",
-    "marketCap": "362969055.00",
+    "lastsale": "$3.45",
+    "netchange": "0.08",
+    "pctchange": "2.374%",
+    "volume": "130716",
+    "marketCap": "371585531.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -38124,11 +38110,11 @@
   {
     "symbol": "YUM",
     "name": "Yum! Brands Inc.",
-    "lastsale": "$125.32",
-    "netchange": "-0.92",
-    "pctchange": "-0.729%",
-    "volume": "1604917",
-    "marketCap": "34973284743.00",
+    "lastsale": "$125.70",
+    "netchange": "0.38",
+    "pctchange": "0.303%",
+    "volume": "2092694",
+    "marketCap": "35079332048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -38138,11 +38124,11 @@
   {
     "symbol": "YUMC",
     "name": "Yum China Holdings Inc. Common Stock",
-    "lastsale": "$44.65",
-    "netchange": "1.44",
-    "pctchange": "3.333%",
-    "volume": "2342033",
-    "marketCap": "16956472021.00",
+    "lastsale": "$44.99",
+    "netchange": "0.34",
+    "pctchange": "0.761%",
+    "volume": "2091359",
+    "marketCap": "17085591853.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Restaurants",
@@ -38152,11 +38138,11 @@
   {
     "symbol": "ZBH",
     "name": "Zimmer Biomet Holdings Inc. Common Stock",
-    "lastsale": "$109.56",
-    "netchange": "0.62",
-    "pctchange": "0.569%",
-    "volume": "1097072",
-    "marketCap": "21810515887.00",
+    "lastsale": "$110.52",
+    "netchange": "0.96",
+    "pctchange": "0.876%",
+    "volume": "2935888",
+    "marketCap": "22001626650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38166,11 +38152,11 @@
   {
     "symbol": "ZEPP",
     "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares",
-    "lastsale": "$3.02",
-    "netchange": "0.06",
-    "pctchange": "2.027%",
-    "volume": "6186",
-    "marketCap": "45284957.00",
+    "lastsale": "$3.13",
+    "netchange": "0.11",
+    "pctchange": "3.642%",
+    "volume": "5692",
+    "marketCap": "46934409.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -38180,11 +38166,11 @@
   {
     "symbol": "ZETA",
     "name": "Zeta Global Holdings Corp. Class A Common Stock",
-    "lastsale": "$18.58",
-    "netchange": "-0.23",
-    "pctchange": "-1.223%",
-    "volume": "4278408",
-    "marketCap": "4411783115.00",
+    "lastsale": "$19.02",
+    "netchange": "0.44",
+    "pctchange": "2.368%",
+    "volume": "3577905",
+    "marketCap": "4516260218.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38194,11 +38180,11 @@
   {
     "symbol": "ZGN",
     "name": "Ermenegildo Zegna N.V. Ordinary Shares",
-    "lastsale": "$8.31",
-    "netchange": "0.19",
-    "pctchange": "2.34%",
-    "volume": "1847882",
-    "marketCap": "2080078286.00",
+    "lastsale": "$8.92",
+    "netchange": "0.61",
+    "pctchange": "7.341%",
+    "volume": "1538004",
+    "marketCap": "2232767546.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -38208,11 +38194,11 @@
   {
     "symbol": "ZH",
     "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares",
-    "lastsale": "$3.35",
-    "netchange": "0.09",
-    "pctchange": "2.761%",
-    "volume": "215987",
-    "marketCap": "332564597.00",
+    "lastsale": "$3.47",
+    "netchange": "0.12",
+    "pctchange": "3.582%",
+    "volume": "190931",
+    "marketCap": "344477359.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38222,11 +38208,11 @@
   {
     "symbol": "ZIM",
     "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares",
-    "lastsale": "$16.60",
-    "netchange": "-0.02",
-    "pctchange": "-0.12%",
-    "volume": "6368350",
-    "marketCap": "1996758008.00",
+    "lastsale": "$16.24",
+    "netchange": "-0.36",
+    "pctchange": "-2.169%",
+    "volume": "6136451",
+    "marketCap": "1953454822.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -38236,11 +38222,11 @@
   {
     "symbol": "ZIP",
     "name": "ZipRecruiter Inc. Class A Common Stock",
-    "lastsale": "$6.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.145%",
-    "volume": "327335",
-    "marketCap": "674142862.00",
+    "lastsale": "$7.09",
+    "netchange": "0.19",
+    "pctchange": "2.754%",
+    "volume": "425555",
+    "marketCap": "692706216.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -38250,11 +38236,11 @@
   {
     "symbol": "ZK",
     "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$25.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "459008",
-    "marketCap": "6310932091.00",
+    "lastsale": "$26.48",
+    "netchange": "0.99",
+    "pctchange": "3.884%",
+    "volume": "476489",
+    "marketCap": "6556040870.00",
     "country": "Cayman Islands",
     "ipoyear": "2024",
     "industry": "Auto Manufacturing",
@@ -38264,11 +38250,11 @@
   {
     "symbol": "ZKH",
     "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares",
-    "lastsale": "$3.63",
-    "netchange": "0.12",
-    "pctchange": "3.419%",
-    "volume": "40046",
-    "marketCap": "584680572.00",
+    "lastsale": "$3.59",
+    "netchange": "-0.04",
+    "pctchange": "-1.102%",
+    "volume": "42984",
+    "marketCap": "578237811.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "RETAIL: Building Materials",
@@ -38278,11 +38264,11 @@
   {
     "symbol": "ZTO",
     "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.",
-    "lastsale": "$19.09",
-    "netchange": "0.28",
-    "pctchange": "1.489%",
-    "volume": "2103410",
-    "marketCap": "15517624597.00",
+    "lastsale": "$19.22",
+    "netchange": "0.13",
+    "pctchange": "0.681%",
+    "volume": "1794780",
+    "marketCap": "15623297263.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Trucking Freight/Courier Services",
@@ -38292,10 +38278,10 @@
   {
     "symbol": "ZTR",
     "name": "Virtus Total Return Fund Inc.",
-    "lastsale": "$5.97",
-    "netchange": "0.09",
-    "pctchange": "1.531%",
-    "volume": "2070481",
+    "lastsale": "$6.02",
+    "netchange": "0.05",
+    "pctchange": "0.838%",
+    "volume": "346516",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -38306,11 +38292,11 @@
   {
     "symbol": "ZTS",
     "name": "Zoetis Inc. Class A Common Stock",
-    "lastsale": "$165.89",
-    "netchange": "-3.48",
-    "pctchange": "-2.055%",
-    "volume": "4656679",
-    "marketCap": "74843763675.00",
+    "lastsale": "$167.53",
+    "netchange": "1.64",
+    "pctchange": "0.989%",
+    "volume": "4702640",
+    "marketCap": "75583674293.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38323,7 +38309,7 @@
     "lastsale": "$9.97",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1023401",
+    "volume": "1160851",
     "marketCap": "1532389000.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -38334,11 +38320,11 @@
   {
     "symbol": "ZVIA",
     "name": "Zevia PBC Class A Common Stock",
-    "lastsale": "$4.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.621%",
-    "volume": "926280",
-    "marketCap": "350467589.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.06",
+    "pctchange": "-1.25%",
+    "volume": "721077",
+    "marketCap": "346086744.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -38348,11 +38334,11 @@
   {
     "symbol": "ZWS",
     "name": "Zurn Elkay Water Solutions Corporation Common Stock",
-    "lastsale": "$38.18",
-    "netchange": "0.36",
-    "pctchange": "0.952%",
-    "volume": "2905957",
-    "marketCap": "6479676397.00",
+    "lastsale": "$38.84",
+    "netchange": "0.66",
+    "pctchange": "1.729%",
+    "volume": "626555",
+    "marketCap": "6591687565.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json
index 4e1ea5a9..e0fbd75c 100644
--- a/nyse/nyse_tickers.json
+++ b/nyse/nyse_tickers.json
@@ -979,6 +979,7 @@
   "FG",
   "FGB",
   "FGN",
+  "FGSN",
   "FHI",
   "FHN",
   "FHN^B",
@@ -1995,6 +1996,7 @@
   "PRGO",
   "PRH",
   "PRI",
+  "PRIF^D",
   "PRIF^F",
   "PRIF^H",
   "PRIF^I",
@@ -2266,9 +2268,6 @@
   "SMFG",
   "SMG",
   "SMHI",
-  "SMP",
-  "SMR",
-  "SMRT",
   "SMWB",
   "SN",
   "SNA",
@@ -2315,7 +2314,6 @@
   "SPRU",
   "SPXC",
   "SPXX",
-  "SQ",
   "SQM",
   "SQNS",
   "SR",
@@ -2713,6 +2711,7 @@
   "XPRO",
   "XYF",
   "XYL",
+  "XYZ",
   "YALA",
   "YELP",
   "YETI",
diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt
index 1c3cd889..2da298dd 100644
--- a/nyse/nyse_tickers.txt
+++ b/nyse/nyse_tickers.txt
@@ -1123,6 +1123,7 @@ FFWM
 FG
 FGB
 FGN
+FGSN
 FHI
 FHN
 FHN
@@ -2255,6 +2256,8 @@ PRGO
 PRH
 PRI
 PRIF
+D
+PRIF
 F
 PRIF
 H
@@ -2581,9 +2584,6 @@ SMC
 SMFG
 SMG
 SMHI
-SMP
-SMR
-SMRT
 SMWB
 SN
 SNA
@@ -2636,7 +2636,6 @@ SPR
 SPRU
 SPXC
 SPXX
-SQ
 SQM
 SQNS
 SR
@@ -3086,6 +3085,7 @@ XPOF
 XPRO
 XYF
 XYL
+XYZ
 YALA
 YELP
 YETI