diff --git a/all/all_tickers.txt b/all/all_tickers.txt
index b92de669..7a606227 100644
--- a/all/all_tickers.txt
+++ b/all/all_tickers.txt
@@ -6,6 +6,7 @@ AADI
 AAL
 AAM
 AAME
+AAMI
 AAOI
 AAON
 AAP
@@ -183,8 +184,6 @@ AIFF
 AIFU
 AIG
 AIHS
-AILE
-AILEW
 AIM
 AIMAU
 AIMAW
@@ -526,7 +525,6 @@ ATMC
 ATMCR
 ATMCW
 ATMU
-ATMV
 ATMVR
 ATNF
 ATNFW
@@ -627,6 +625,7 @@ BAC
 BACK
 BACQ
 BACQR
+BACQU
 BAER
 BAERW
 BAFN
@@ -650,6 +649,8 @@ BATL
 BATRA
 BATRK
 BAX
+BAYA
+BAYAR
 BB
 BBAI
 BBAR
@@ -754,7 +755,6 @@ BGH
 BGI
 BGLC
 BGM
-BGNE
 BGR
 BGS
 BGSF
@@ -917,7 +917,6 @@ BPYPP
 BQ
 BR
 BRAC
-BRACR
 BRAG
 BRBR
 BRBS
@@ -952,8 +951,7 @@ BSBK
 BSBR
 BSET
 BSGM
-BSIG
-BSIIW
+BSII
 BSL
 BSLK
 BSLKW
@@ -967,7 +965,6 @@ BSY
 BTA
 BTAI
 BTBD
-BTBDW
 BTBT
 BTCM
 BTCS
@@ -1028,6 +1025,8 @@ BYFC
 BYM
 BYND
 BYNO
+BYNOU
+BYNOW
 BYON
 BYRN
 BYSI
@@ -1062,7 +1061,7 @@ CANF
 CANG
 CAPL
 CAPN
-CAPNU
+CAPNR
 CAPR
 CAPT
 CAPTW
@@ -1119,7 +1118,6 @@ CCIR
 CCIRU
 CCIRW
 CCIX
-CCIXU
 CCJ
 CCK
 CCL
@@ -1137,6 +1135,7 @@ CCS
 CCSI
 CCTG
 CCU
+CCZ
 CDE
 CDIO
 CDIOW
@@ -1271,6 +1270,7 @@ CION
 CISO
 CISS
 CITE
+CITEU
 CITEW
 CIVB
 CIVI
@@ -1308,7 +1308,7 @@ CLPR
 CLPS
 CLPT
 CLRB
-CLRC
+CLRCR
 CLRCW
 CLRO
 CLS
@@ -1362,6 +1362,7 @@ CNET
 CNEY
 CNF
 CNFR
+CNFRZ
 CNH
 CNI
 CNK
@@ -1713,6 +1714,7 @@ DINO
 DIOD
 DIS
 DIST
+DISTR
 DISTW
 DIT
 DJCO
@@ -1741,7 +1743,6 @@ DMLP
 DMN
 DMO
 DMRC
-DMYY
 DNA
 DNB
 DNLI
@@ -1806,7 +1807,6 @@ DTI
 DTIL
 DTM
 DTSQ
-DTSQU
 DTSS
 DTST
 DTSTW
@@ -1832,6 +1832,7 @@ DXYZ
 DY
 DYAI
 DYCQ
+DYCQU
 DYN
 DYNX
 DYNXU
@@ -2167,6 +2168,7 @@ FBP
 FBRT
 FBRX
 FBYD
+FBYDW
 FC
 FCAP
 FCBC
@@ -2221,7 +2223,6 @@ FGEN
 FGF
 FGFPP
 FGI
-FGIWW
 FGL
 FGN
 FHB
@@ -2277,6 +2278,7 @@ FMN
 FMNB
 FMS
 FMST
+FMSTW
 FMX
 FMY
 FN
@@ -2299,7 +2301,6 @@ FORA
 FORD
 FORL
 FORLU
-FORLW
 FORM
 FORR
 FORTY
@@ -2366,7 +2367,6 @@ FTHM
 FTHY
 FTI
 FTII
-FTIIU
 FTIIW
 FTK
 FTLF
@@ -2390,7 +2390,6 @@ FUTU
 FVCB
 FVN
 FVNNR
-FVNNU
 FVR
 FVRR
 FWONA
@@ -2454,6 +2453,7 @@ GDO
 GDOT
 GDRX
 GDS
+GDSTR
 GDSTW
 GDTC
 GDV
@@ -2527,6 +2527,7 @@ GJO
 GJP
 GJR
 GJS
+GJT
 GKOS
 GL
 GLAC
@@ -2859,7 +2860,6 @@ HSII
 HSON
 HSPO
 HSPOR
-HSPOW
 HSPTU
 HST
 HSTM
@@ -2874,8 +2874,6 @@ HTFC
 HTGC
 HTH
 HTHT
-HTIA
-HTIBP
 HTLD
 HTLF
 HTLFP
@@ -2947,7 +2945,6 @@ IBOC
 IBP
 IBRX
 IBTA
-IBTX
 ICAD
 ICCC
 ICCH
@@ -3058,6 +3055,7 @@ INGN
 INGR
 INHD
 INKT
+INLF
 INLX
 INM
 INMB
@@ -3111,6 +3109,7 @@ IPW
 IPWR
 IPX
 IPXX
+IPXXU
 IPXXW
 IQ
 IQI
@@ -3139,7 +3138,6 @@ ISPOW
 ISPR
 ISRG
 ISRL
-ISRLU
 ISRLW
 ISSC
 ISTR
@@ -3159,7 +3157,6 @@ ITW
 IVA
 IVAC
 IVCA
-IVCAU
 IVCAW
 IVDA
 IVDAW
@@ -3493,6 +3490,7 @@ LITM
 LIVE
 LIVN
 LIXT
+LIXTW
 LKCO
 LKFN
 LKQ
@@ -4110,6 +4108,8 @@ NGVC
 NGVT
 NHC
 NHI
+NHPAP
+NHPBP
 NHS
 NHTC
 NI
@@ -4414,6 +4414,7 @@ ON
 ONB
 ONBPO
 ONBPP
+ONC
 ONCO
 ONCY
 ONDS
@@ -4809,6 +4810,7 @@ PRPO
 PRQR
 PRS
 PRSO
+PRSU
 PRT
 PRTA
 PRTC
@@ -4846,7 +4848,6 @@ PTEN
 PTGX
 PTHL
 PTIX
-PTIXW
 PTLE
 PTLO
 PTMN
@@ -4890,6 +4891,7 @@ QD
 QDEL
 QETA
 QETAR
+QETAU
 QFIN
 QGEN
 QH
@@ -4929,6 +4931,8 @@ RA
 RACE
 RADX
 RAIL
+RAIN
+RAINW
 RAMP
 RAND
 RANGU
@@ -5001,7 +5005,6 @@ RELX
 RELY
 RENB
 RENE
-RENEW
 RENT
 REPL
 REPX
@@ -5793,6 +5796,7 @@ TEO
 TER
 TERN
 TETE
+TETEU
 TETEW
 TEVA
 TEX
@@ -6145,7 +6149,6 @@ VBTX
 VC
 VCEL
 VCIC
-VCICU
 VCICW
 VCIG
 VCSA
@@ -6216,6 +6219,7 @@ VLYPO
 VLYPP
 VMAR
 VMC
+VMCA
 VMCAW
 VMD
 VMEO
@@ -6285,7 +6289,6 @@ VTSI
 VTVT
 VTYX
 VUZI
-VVI
 VVOS
 VVPR
 VVR
@@ -6364,9 +6367,7 @@ WIMI
 WINA
 WING
 WINT
-WINV
 WINVR
-WINVU
 WISA
 WIT
 WIW
@@ -6378,6 +6379,7 @@ WKHS
 WKSP
 WLAC
 WLACU
+WLACW
 WLDN
 WLDS
 WLDSW
@@ -6432,6 +6434,7 @@ WTFCP
 WTI
 WTM
 WTMA
+WTMAR
 WTMAU
 WTO
 WTRG
diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json
index f369df23..dc79e9aa 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": "$37.33",
-    "netchange": "0.62",
-    "pctchange": "1.689%",
-    "volume": "17926",
-    "marketCap": "139668440.00",
+    "lastsale": "$36.66",
+    "netchange": "-0.67",
+    "pctchange": "-1.795%",
+    "volume": "5327",
+    "marketCap": "137161667.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Industrial Machinery/Components",
@@ -16,11 +16,11 @@
   {
     "symbol": "AE",
     "name": "Adams Resources & Energy Inc. Common Stock",
-    "lastsale": "$37.75",
-    "netchange": "0.53",
-    "pctchange": "1.424%",
-    "volume": "18507",
-    "marketCap": "97314668.00",
+    "lastsale": "$37.30",
+    "netchange": "-0.45",
+    "pctchange": "-1.192%",
+    "volume": "14994",
+    "marketCap": "96154626.00",
     "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": "$5.19",
-    "netchange": "-0.02",
-    "pctchange": "-0.384%",
-    "volume": "135288",
-    "marketCap": "557211375.00",
+    "lastsale": "$5.21",
+    "netchange": "0.02",
+    "pctchange": "0.385%",
+    "volume": "46158",
+    "marketCap": "559358625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AEON",
     "name": "AEON Biopharma Inc. Class A Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "-0.02",
-    "pctchange": "-3.571%",
-    "volume": "243892",
-    "marketCap": "21584174.00",
+    "lastsale": "$0.5498",
+    "netchange": "0.0098",
+    "pctchange": "1.815%",
+    "volume": "64809",
+    "marketCap": "21975887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -58,11 +58,11 @@
   {
     "symbol": "AIM",
     "name": "AIM ImmunoTech Inc. Common Stock",
-    "lastsale": "$0.198",
-    "netchange": "-0.012",
-    "pctchange": "-5.714%",
-    "volume": "915243",
-    "marketCap": "12613876.00",
+    "lastsale": "$0.217",
+    "netchange": "0.019",
+    "pctchange": "9.596%",
+    "volume": "548946",
+    "marketCap": "13824299.00",
     "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": "$4.07",
-    "netchange": "-0.17",
-    "pctchange": "-4.009%",
-    "volume": "108666",
-    "marketCap": "13667544.00",
+    "lastsale": "$4.26",
+    "netchange": "0.19",
+    "pctchange": "4.668%",
+    "volume": "52306",
+    "marketCap": "14305587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -86,11 +86,11 @@
   {
     "symbol": "AMBI",
     "name": "Ambipar Emergency Response Class A Ordinary Shares",
-    "lastsale": "$5.29",
-    "netchange": "-0.26",
-    "pctchange": "-4.685%",
-    "volume": "10504",
-    "marketCap": "293223912.00",
+    "lastsale": "$5.35",
+    "netchange": "0.06",
+    "pctchange": "1.134%",
+    "volume": "16260",
+    "marketCap": "296549703.00",
     "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": "$2.10",
-    "netchange": "-1.31",
-    "pctchange": "-38.416%",
-    "volume": "200137",
-    "marketCap": "5998390.00",
+    "lastsale": "$3.05",
+    "netchange": "0.95",
+    "pctchange": "45.238%",
+    "volume": "214646",
+    "marketCap": "8711947.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -114,11 +114,11 @@
   {
     "symbol": "AMS",
     "name": "American Shared Hospital Services Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "0.07",
-    "pctchange": "2.244%",
-    "volume": "10005",
-    "marketCap": "20479800.00",
+    "lastsale": "$3.13",
+    "netchange": "-0.06",
+    "pctchange": "-1.881%",
+    "volume": "4957",
+    "marketCap": "20094600.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -128,11 +128,11 @@
   {
     "symbol": "APT",
     "name": "Alpha Pro Tech Ltd. Common Stock",
-    "lastsale": "$5.29",
-    "netchange": "-0.07",
-    "pctchange": "-1.306%",
-    "volume": "49974",
-    "marketCap": "58183123.00",
+    "lastsale": "$5.38",
+    "netchange": "0.09",
+    "pctchange": "1.701%",
+    "volume": "25692",
+    "marketCap": "59173006.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -142,11 +142,11 @@
   {
     "symbol": "AREN",
     "name": "The Arena Group Holdings Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "-0.07",
-    "pctchange": "-4.965%",
-    "volume": "60885",
-    "marketCap": "63604104.00",
+    "lastsale": "$1.39",
+    "netchange": "0.05",
+    "pctchange": "3.731%",
+    "volume": "42069",
+    "marketCap": "65977391.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -156,11 +156,11 @@
   {
     "symbol": "ARMN",
     "name": "Aris Mining Corporation Common Shares",
-    "lastsale": "$3.50",
-    "netchange": "0.10",
-    "pctchange": "2.941%",
-    "volume": "396917",
-    "marketCap": "596088647.00",
+    "lastsale": "$3.67",
+    "netchange": "0.17",
+    "pctchange": "4.857%",
+    "volume": "259818",
+    "marketCap": "625041524.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "",
@@ -170,11 +170,11 @@
   {
     "symbol": "ARMP",
     "name": "Armata Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "-0.05",
-    "pctchange": "-2.632%",
-    "volume": "9597",
-    "marketCap": "66938674.00",
+    "lastsale": "$1.949",
+    "netchange": "0.099",
+    "pctchange": "5.351%",
+    "volume": "6355",
+    "marketCap": "70520798.00",
     "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": "$0.881",
-    "netchange": "0.019",
-    "pctchange": "2.204%",
-    "volume": "1000093",
-    "marketCap": "119027331.00",
+    "lastsale": "$0.9674",
+    "netchange": "0.0864",
+    "pctchange": "9.807%",
+    "volume": "1407550",
+    "marketCap": "130700385.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -198,11 +198,11 @@
   {
     "symbol": "ATCH",
     "name": "AtlasClear Holdings Inc. Common Stock",
-    "lastsale": "$0.16",
-    "netchange": "-0.0031",
-    "pctchange": "-1.901%",
-    "volume": "14356045",
-    "marketCap": "3724027.00",
+    "lastsale": "$10.05",
+    "netchange": "0.4496",
+    "pctchange": "4.683%",
+    "volume": "398992",
+    "marketCap": "233915469.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Finance: Consumer Services",
@@ -213,9 +213,9 @@
     "symbol": "ATNM",
     "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock",
     "lastsale": "$1.26",
-    "netchange": "0.09",
-    "pctchange": "7.692%",
-    "volume": "580110",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "468383",
     "marketCap": "39306823.00",
     "country": "United States",
     "ipoyear": "",
@@ -226,11 +226,11 @@
   {
     "symbol": "AUST",
     "name": "Austin Gold Corp. Common Shares",
-    "lastsale": "$1.255",
-    "netchange": "-0.015",
-    "pctchange": "-1.181%",
-    "volume": "131398",
-    "marketCap": "16656046.00",
+    "lastsale": "$1.27",
+    "netchange": "0.015",
+    "pctchange": "1.195%",
+    "volume": "102070",
+    "marketCap": "16855123.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -240,11 +240,11 @@
   {
     "symbol": "AWX",
     "name": "Avalon Holdings Corporation Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "0.395",
-    "pctchange": "11.367%",
-    "volume": "49225",
-    "marketCap": "15090798.00",
+    "lastsale": "$3.74",
+    "netchange": "-0.13",
+    "pctchange": "-3.359%",
+    "volume": "35460",
+    "marketCap": "14583872.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -254,11 +254,11 @@
   {
     "symbol": "AXIL",
     "name": "AXIL Brands Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "0.0589",
-    "pctchange": "1.55%",
-    "volume": "3869",
-    "marketCap": "24954329.00",
+    "lastsale": "$3.998",
+    "netchange": "0.138",
+    "pctchange": "3.575%",
+    "volume": "1018",
+    "marketCap": "25846478.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Package Goods/Cosmetics",
@@ -268,11 +268,11 @@
   {
     "symbol": "AZTR",
     "name": "Azitra Inc Common Stock",
-    "lastsale": "$0.4255",
-    "netchange": "-0.0045",
-    "pctchange": "-1.047%",
-    "volume": "412549",
-    "marketCap": "3244887.00",
+    "lastsale": "$0.4448",
+    "netchange": "0.0193",
+    "pctchange": "4.536%",
+    "volume": "229438",
+    "marketCap": "3392070.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -282,11 +282,11 @@
   {
     "symbol": "BATL",
     "name": "Battalion Oil Corporation Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.16",
-    "pctchange": "-8.511%",
-    "volume": "162216",
-    "marketCap": "28305288.00",
+    "lastsale": "$1.75",
+    "netchange": "0.03",
+    "pctchange": "1.744%",
+    "volume": "124763",
+    "marketCap": "28798985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -296,10 +296,10 @@
   {
     "symbol": "BCV",
     "name": "Bancroft Fund Ltd.",
-    "lastsale": "$17.71",
-    "netchange": "-0.26",
-    "pctchange": "-1.447%",
-    "volume": "7691",
+    "lastsale": "$17.72",
+    "netchange": "0.01",
+    "pctchange": "0.056%",
+    "volume": "13886",
     "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": "$22.39",
-    "netchange": "-0.06",
-    "pctchange": "-0.267%",
-    "volume": "8641",
+    "lastsale": "$22.60",
+    "netchange": "0.21",
+    "pctchange": "0.938%",
+    "volume": "2540",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -324,11 +324,11 @@
   {
     "symbol": "BDL",
     "name": "Flanigan's Enterprises Inc. Common Stock",
-    "lastsale": "$25.25",
-    "netchange": "-0.24",
-    "pctchange": "-0.942%",
-    "volume": "3297",
-    "marketCap": "46930837.00",
+    "lastsale": "$24.60",
+    "netchange": "-0.65",
+    "pctchange": "-2.574%",
+    "volume": "2506",
+    "marketCap": "45722716.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Restaurants",
@@ -338,11 +338,11 @@
   {
     "symbol": "BEEP",
     "name": "Mobile Infrastructure Corporation Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.15",
-    "pctchange": "-3.226%",
-    "volume": "101341",
-    "marketCap": "188550000.00",
+    "lastsale": "$4.03",
+    "netchange": "-0.47",
+    "pctchange": "-10.444%",
+    "volume": "98289",
+    "marketCap": "168857000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Blank Checks",
@@ -352,11 +352,11 @@
   {
     "symbol": "BGI",
     "name": "Birks Group Inc. Common Stock",
-    "lastsale": "$1.6127",
-    "netchange": "0.0627",
-    "pctchange": "4.045%",
-    "volume": "7844",
-    "marketCap": "30908958.00",
+    "lastsale": "$1.595",
+    "netchange": "-0.0177",
+    "pctchange": "-1.098%",
+    "volume": "5394",
+    "marketCap": "30569721.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -366,11 +366,11 @@
   {
     "symbol": "BHB",
     "name": "Bar Harbor Bankshares Inc. Common Stock",
-    "lastsale": "$30.58",
-    "netchange": "0.31",
-    "pctchange": "1.024%",
-    "volume": "61070",
-    "marketCap": "466891036.00",
+    "lastsale": "$30.10",
+    "netchange": "-0.48",
+    "pctchange": "-1.57%",
+    "volume": "53382",
+    "marketCap": "459562466.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -380,11 +380,11 @@
   {
     "symbol": "BHM",
     "name": "Bluerock Homes Trust Inc. Class A Common Stock",
-    "lastsale": "$13.27",
-    "netchange": "0.04",
-    "pctchange": "0.302%",
-    "volume": "1725",
-    "marketCap": "52581154.00",
+    "lastsale": "$13.12",
+    "netchange": "-0.15",
+    "pctchange": "-1.13%",
+    "volume": "5482",
+    "marketCap": "51986793.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -394,11 +394,11 @@
   {
     "symbol": "BKTI",
     "name": "BK Technologies Corporation Common Stock",
-    "lastsale": "$34.29",
-    "netchange": "-0.62",
-    "pctchange": "-1.776%",
-    "volume": "79951",
-    "marketCap": "122184700.00",
+    "lastsale": "$33.85",
+    "netchange": "-0.44",
+    "pctchange": "-1.283%",
+    "volume": "37280",
+    "marketCap": "120616859.00",
     "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": "$4.89",
-    "netchange": "0.02",
-    "pctchange": "0.411%",
-    "volume": "261311",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "337794",
     "marketCap": "59166506.00",
     "country": "",
     "ipoyear": "2018",
@@ -422,11 +422,11 @@
   {
     "symbol": "BQ",
     "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares",
-    "lastsale": "$0.36",
-    "netchange": "-0.0212",
-    "pctchange": "-5.561%",
-    "volume": "102475",
-    "marketCap": "3857508.00",
+    "lastsale": "$0.3799",
+    "netchange": "0.0199",
+    "pctchange": "5.528%",
+    "volume": "131029",
+    "marketCap": "4070742.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -436,11 +436,11 @@
   {
     "symbol": "BRBS",
     "name": "Blue Ridge Bankshares Inc. Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "0.03",
-    "pctchange": "0.94%",
-    "volume": "405151",
-    "marketCap": "236721990.00",
+    "lastsale": "$3.30",
+    "netchange": "0.08",
+    "pctchange": "2.484%",
+    "volume": "379898",
+    "marketCap": "242603282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -450,11 +450,11 @@
   {
     "symbol": "BRIA",
     "name": "BrilliA Inc Class A Ordinary Shares",
-    "lastsale": "$3.81",
-    "netchange": "-0.44",
-    "pctchange": "-10.353%",
-    "volume": "29897",
-    "marketCap": "116681250.00",
+    "lastsale": "$3.93",
+    "netchange": "0.12",
+    "pctchange": "3.15%",
+    "volume": "31045",
+    "marketCap": "120356250.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -464,11 +464,11 @@
   {
     "symbol": "BRN",
     "name": "Barnwell Industries Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "0.085",
-    "pctchange": "5.965%",
-    "volume": "17332",
-    "marketCap": "15180836.00",
+    "lastsale": "$1.54",
+    "netchange": "0.03",
+    "pctchange": "1.987%",
+    "volume": "15887",
+    "marketCap": "15482442.00",
     "country": "United States",
     "ipoyear": "1965",
     "industry": "Oil & Gas Production",
@@ -478,11 +478,11 @@
   {
     "symbol": "BTG",
     "name": "B2Gold Corp Common shares (Canada)",
-    "lastsale": "$2.44",
-    "netchange": "0.02",
-    "pctchange": "0.826%",
-    "volume": "7757651",
-    "marketCap": "3198346900.00",
+    "lastsale": "$2.59",
+    "netchange": "0.15",
+    "pctchange": "6.148%",
+    "volume": "11781620",
+    "marketCap": "3394966587.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -492,11 +492,11 @@
   {
     "symbol": "BTTR",
     "name": "Better Choice Company Inc. Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "0.09",
-    "pctchange": "3.982%",
-    "volume": "18045",
-    "marketCap": "4542877.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.04",
+    "pctchange": "-1.702%",
+    "volume": "16215",
+    "marketCap": "4465551.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -506,11 +506,11 @@
   {
     "symbol": "BURU",
     "name": "Nuburu Inc. Common Stock",
-    "lastsale": "$0.6654",
-    "netchange": "-0.1308",
-    "pctchange": "-16.428%",
-    "volume": "3762112",
-    "marketCap": "12434284.00",
+    "lastsale": "$0.80",
+    "netchange": "0.1346",
+    "pctchange": "20.228%",
+    "volume": "4123293",
+    "marketCap": "14949545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -520,11 +520,11 @@
   {
     "symbol": "CANF",
     "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)",
-    "lastsale": "$1.625",
-    "netchange": "0.085",
-    "pctchange": "5.519%",
-    "volume": "127109",
-    "marketCap": "9051250.00",
+    "lastsale": "$1.79",
+    "netchange": "0.165",
+    "pctchange": "10.154%",
+    "volume": "244869",
+    "marketCap": "9970300.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -534,11 +534,11 @@
   {
     "symbol": "CATX",
     "name": "Perspective Therapeutics Inc. Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "0.13",
-    "pctchange": "4.248%",
-    "volume": "1005878",
-    "marketCap": "215604253.00",
+    "lastsale": "$3.31",
+    "netchange": "0.12",
+    "pctchange": "3.762%",
+    "volume": "816131",
+    "marketCap": "223714757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -548,11 +548,11 @@
   {
     "symbol": "CCEL",
     "name": "Cryo-Cell International Inc. Common Stock",
-    "lastsale": "$7.41",
-    "netchange": "0.01",
-    "pctchange": "0.135%",
-    "volume": "9303",
-    "marketCap": "59740598.00",
+    "lastsale": "$7.3752",
+    "netchange": "-0.0348",
+    "pctchange": "-0.47%",
+    "volume": "27617",
+    "marketCap": "59460035.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Misc Health and Biotechnology Services",
@@ -562,11 +562,11 @@
   {
     "symbol": "CET",
     "name": "Central Securities Corporation Common Stock",
-    "lastsale": "$45.69",
-    "netchange": "0.15",
-    "pctchange": "0.329%",
-    "volume": "17562",
-    "marketCap": "11058131388.00",
+    "lastsale": "$45.355",
+    "netchange": "-0.335",
+    "pctchange": "-0.733%",
+    "volume": "76340",
+    "marketCap": "10977052946.00",
     "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": "$10.04",
-    "netchange": "0.03",
-    "pctchange": "0.30%",
-    "volume": "40467",
-    "marketCap": "70617093.00",
+    "lastsale": "$10.14",
+    "netchange": "0.10",
+    "pctchange": "0.996%",
+    "volume": "43765",
+    "marketCap": "71320451.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Finance/Investors Services",
@@ -593,7 +593,7 @@
     "lastsale": "$10.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "122719",
+    "volume": "4080",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -604,11 +604,11 @@
   {
     "symbol": "CHRO",
     "name": "Channel Therapeutics Corporation Common Stock",
-    "lastsale": "$0.641",
-    "netchange": "0.008",
-    "pctchange": "1.264%",
-    "volume": "129126",
-    "marketCap": "3863955.00",
+    "lastsale": "$0.7233",
+    "netchange": "0.0823",
+    "pctchange": "12.839%",
+    "volume": "100832",
+    "marketCap": "4360060.00",
     "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": "$2.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.345%",
-    "volume": "854212",
+    "lastsale": "$2.90",
+    "netchange": "0.01",
+    "pctchange": "0.346%",
+    "volume": "267853",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -632,11 +632,11 @@
   {
     "symbol": "CIX",
     "name": "CompX International Inc. Common Stock",
-    "lastsale": "$26.15",
-    "netchange": "-0.11",
-    "pctchange": "-0.419%",
-    "volume": "6949",
-    "marketCap": "322130266.00",
+    "lastsale": "$25.70",
+    "netchange": "-0.45",
+    "pctchange": "-1.721%",
+    "volume": "5282",
+    "marketCap": "316586915.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -646,11 +646,11 @@
   {
     "symbol": "CKX",
     "name": "CKX Lands Inc. Common Stock",
-    "lastsale": "$12.60",
-    "netchange": "-0.1785",
-    "pctchange": "-1.397%",
-    "volume": "3666",
-    "marketCap": "25540603.00",
+    "lastsale": "$12.25",
+    "netchange": "-0.35",
+    "pctchange": "-2.778%",
+    "volume": "4806",
+    "marketCap": "24831142.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -660,11 +660,11 @@
   {
     "symbol": "CLDI",
     "name": "Calidi Biotherapeutics Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.07",
-    "pctchange": "-5.738%",
-    "volume": "751172",
-    "marketCap": "15039725.00",
+    "lastsale": "$1.18",
+    "netchange": "0.03",
+    "pctchange": "2.609%",
+    "volume": "1058013",
+    "marketCap": "15432066.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -675,9 +675,9 @@
     "symbol": "CLM",
     "name": "Cornerstone Strategic Investment Fund Inc. Common Shares",
     "lastsale": "$8.59",
-    "netchange": "0.08",
-    "pctchange": "0.94%",
-    "volume": "1696470",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1457169",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -688,11 +688,11 @@
   {
     "symbol": "CMCL",
     "name": "Caledonia Mining Corporation Plc Common Shares",
-    "lastsale": "$9.41",
-    "netchange": "0.08",
-    "pctchange": "0.857%",
-    "volume": "61833",
-    "marketCap": "180559767.00",
+    "lastsale": "$9.51",
+    "netchange": "0.10",
+    "pctchange": "1.063%",
+    "volume": "56496",
+    "marketCap": "182478574.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -702,11 +702,11 @@
   {
     "symbol": "CMT",
     "name": "Core Molding Technologies Inc Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "0.13",
-    "pctchange": "0.792%",
-    "volume": "67550",
-    "marketCap": "148121654.00",
+    "lastsale": "$15.60",
+    "netchange": "-0.94",
+    "pctchange": "-5.683%",
+    "volume": "34289",
+    "marketCap": "139703616.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Plastic Products",
@@ -716,11 +716,11 @@
   {
     "symbol": "CNL",
     "name": "Collective Mining Ltd. Common Shares",
-    "lastsale": "$4.16",
-    "netchange": "0.06",
-    "pctchange": "1.463%",
-    "volume": "4118",
-    "marketCap": "283911152.00",
+    "lastsale": "$4.288",
+    "netchange": "0.128",
+    "pctchange": "3.077%",
+    "volume": "5559",
+    "marketCap": "292646879.00",
     "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": "$20.50",
-    "netchange": "1.50",
-    "pctchange": "7.895%",
-    "volume": "115241",
-    "marketCap": "117294235.00",
+    "lastsale": "$20.06",
+    "netchange": "-0.44",
+    "pctchange": "-2.146%",
+    "volume": "3308",
+    "marketCap": "114776700.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -744,11 +744,11 @@
   {
     "symbol": "COHN",
     "name": "Cohen & Company Inc.",
-    "lastsale": "$10.35",
-    "netchange": "0.0253",
-    "pctchange": "0.245%",
-    "volume": "6426",
-    "marketCap": "20184073.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.05",
+    "pctchange": "-0.483%",
+    "volume": "10335",
+    "marketCap": "20086566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -758,11 +758,11 @@
   {
     "symbol": "CPHI",
     "name": "China Pharma Holdings Inc. Common Stock",
-    "lastsale": "$0.2325",
-    "netchange": "0.0345",
-    "pctchange": "17.424%",
-    "volume": "3958954",
-    "marketCap": "4476407.00",
+    "lastsale": "$0.239",
+    "netchange": "0.0065",
+    "pctchange": "2.796%",
+    "volume": "1573107",
+    "marketCap": "4601554.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,10 +772,10 @@
   {
     "symbol": "CRF",
     "name": "Cornerstone Total Return Fund Inc. (The) Common Stock",
-    "lastsale": "$8.69",
-    "netchange": "0.12",
-    "pctchange": "1.40%",
-    "volume": "742792",
+    "lastsale": "$8.72",
+    "netchange": "0.03",
+    "pctchange": "0.345%",
+    "volume": "606019",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -786,11 +786,11 @@
   {
     "symbol": "CTGO",
     "name": "Contango ORE Inc. Common Stock",
-    "lastsale": "$10.02",
-    "netchange": "-0.08",
-    "pctchange": "-0.792%",
-    "volume": "138681",
-    "marketCap": "122529360.00",
+    "lastsale": "$10.61",
+    "netchange": "0.59",
+    "pctchange": "5.888%",
+    "volume": "91749",
+    "marketCap": "129744162.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -800,11 +800,11 @@
   {
     "symbol": "CTM",
     "name": "Castellum Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.58",
-    "pctchange": "-22.481%",
-    "volume": "17253275",
-    "marketCap": "112219856.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.23",
+    "pctchange": "-11.50%",
+    "volume": "8547160",
+    "marketCap": "99314573.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -814,11 +814,11 @@
   {
     "symbol": "CVM",
     "name": "Cel-Sci Corporation Common Stock",
-    "lastsale": "$0.3999",
-    "netchange": "-0.0066",
-    "pctchange": "-1.624%",
-    "volume": "3287929",
-    "marketCap": "24591142.00",
+    "lastsale": "$0.4149",
+    "netchange": "0.015",
+    "pctchange": "3.751%",
+    "volume": "2362704",
+    "marketCap": "25513541.00",
     "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": "$15.84",
-    "netchange": "-0.41",
-    "pctchange": "-2.523%",
-    "volume": "2992",
-    "marketCap": "15303531.00",
+    "lastsale": "$15.55",
+    "netchange": "-0.29",
+    "pctchange": "-1.831%",
+    "volume": "570",
+    "marketCap": "15023353.00",
     "country": "United States",
     "ipoyear": "1930",
     "industry": "Industrial Machinery/Components",
@@ -842,11 +842,11 @@
   {
     "symbol": "CVU",
     "name": "CPI Aerostructures Inc. Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "-0.02",
-    "pctchange": "-0.491%",
-    "volume": "28138",
-    "marketCap": "52652714.00",
+    "lastsale": "$4.31",
+    "netchange": "0.26",
+    "pctchange": "6.42%",
+    "volume": "121792",
+    "marketCap": "56032888.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -856,11 +856,11 @@
   {
     "symbol": "CYBN",
     "name": "Cybin Inc. Common Shares",
-    "lastsale": "$8.82",
-    "netchange": "-0.18",
-    "pctchange": "-2.00%",
-    "volume": "211410",
-    "marketCap": "176328646.00",
+    "lastsale": "$9.41",
+    "netchange": "0.59",
+    "pctchange": "6.689%",
+    "volume": "228001",
+    "marketCap": "188123873.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -870,11 +870,11 @@
   {
     "symbol": "DC",
     "name": "Dakota Gold Corp. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.05",
-    "pctchange": "2.326%",
-    "volume": "295383",
-    "marketCap": "207746999.00",
+    "lastsale": "$2.31",
+    "netchange": "0.11",
+    "pctchange": "5.00%",
+    "volume": "416246",
+    "marketCap": "218134349.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -884,11 +884,11 @@
   {
     "symbol": "DDC",
     "name": "DDC Enterprise Limited Class A Ordinary Shares",
-    "lastsale": "$0.1749",
-    "netchange": "0.0049",
-    "pctchange": "2.882%",
-    "volume": "2281189",
-    "marketCap": "3772593.00",
+    "lastsale": "$0.2044",
+    "netchange": "0.0295",
+    "pctchange": "16.867%",
+    "volume": "1483176",
+    "marketCap": "4408908.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -898,10 +898,10 @@
   {
     "symbol": "DHY",
     "name": "Credit Suisse High Yield Bond Fund Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.926%",
-    "volume": "948944",
+    "lastsale": "$2.17",
+    "netchange": "0.03",
+    "pctchange": "1.402%",
+    "volume": "237149",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -912,11 +912,11 @@
   {
     "symbol": "DIT",
     "name": "AMCON Distributing Company Common Stock",
-    "lastsale": "$128.16",
-    "netchange": "-3.58",
-    "pctchange": "-2.717%",
-    "volume": "927",
-    "marketCap": "82722410.00",
+    "lastsale": "$128.00",
+    "netchange": "-0.16",
+    "pctchange": "-0.125%",
+    "volume": "748",
+    "marketCap": "82619136.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Food Distributors",
@@ -926,39 +926,25 @@
   {
     "symbol": "DMF",
     "name": "BNY Mellon Municipal Income Inc. Common Stock",
-    "lastsale": "$7.10",
-    "netchange": "0.015",
-    "pctchange": "0.212%",
-    "volume": "40606",
-    "marketCap": "442265063.00",
+    "lastsale": "$7.18",
+    "netchange": "0.08",
+    "pctchange": "1.127%",
+    "volume": "12337",
+    "marketCap": "447248332.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance/Investors Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/dmf"
   },
-  {
-    "symbol": "DMYY",
-    "name": "dMY Squared Technology Group Inc. Class A Common Stock",
-    "lastsale": "$10.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "0.00",
-    "country": "",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/dmyy"
-  },
   {
     "symbol": "DNN",
     "name": "Denison Mines Corp Ordinary Shares (Canada)",
-    "lastsale": "$1.80",
-    "netchange": "-0.04",
-    "pctchange": "-2.174%",
-    "volume": "23388756",
-    "marketCap": "1606265879.00",
+    "lastsale": "$2.08",
+    "netchange": "0.28",
+    "pctchange": "15.556%",
+    "volume": "29394273",
+    "marketCap": "1856129461.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -968,11 +954,11 @@
   {
     "symbol": "DSS",
     "name": "DSS Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "-0.10",
-    "pctchange": "-10.00%",
-    "volume": "54801",
-    "marketCap": "6360095.00",
+    "lastsale": "$0.9599",
+    "netchange": "0.0599",
+    "pctchange": "6.656%",
+    "volume": "33871",
+    "marketCap": "6783394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -982,10 +968,10 @@
   {
     "symbol": "EAD",
     "name": "Allspring Income Opportunities Fund Common Shares",
-    "lastsale": "$6.89",
-    "netchange": "0.03",
-    "pctchange": "0.437%",
-    "volume": "99454",
+    "lastsale": "$6.99",
+    "netchange": "0.10",
+    "pctchange": "1.451%",
+    "volume": "148934",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -996,10 +982,10 @@
   {
     "symbol": "ECF",
     "name": "Ellsworth Growth and Income Fund Ltd.",
-    "lastsale": "$9.69",
-    "netchange": "-0.04",
-    "pctchange": "-0.411%",
-    "volume": "25453",
+    "lastsale": "$9.58",
+    "netchange": "-0.11",
+    "pctchange": "-1.135%",
+    "volume": "18896",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1010,10 +996,10 @@
   {
     "symbol": "ECF^A",
     "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$22.10",
-    "netchange": "-0.0505",
-    "pctchange": "-0.228%",
-    "volume": "2418",
+    "lastsale": "$22.3619",
+    "netchange": "0.2619",
+    "pctchange": "1.185%",
+    "volume": "106",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1024,11 +1010,11 @@
   {
     "symbol": "EFSH",
     "name": "1847 Holdings LLC Common Shares",
-    "lastsale": "$0.2538",
-    "netchange": "0.0073",
-    "pctchange": "2.961%",
-    "volume": "14227282",
-    "marketCap": "4168812.00",
+    "lastsale": "$0.288",
+    "netchange": "0.0342",
+    "pctchange": "13.475%",
+    "volume": "7645590",
+    "marketCap": "4730566.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -1038,10 +1024,10 @@
   {
     "symbol": "EIM",
     "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$10.36",
-    "netchange": "0.04",
-    "pctchange": "0.388%",
-    "volume": "196395",
+    "lastsale": "$10.42",
+    "netchange": "0.06",
+    "pctchange": "0.579%",
+    "volume": "129392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1052,11 +1038,11 @@
   {
     "symbol": "ELA",
     "name": "Envela Corporation Common Stock",
-    "lastsale": "$7.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.139%",
-    "volume": "9659",
-    "marketCap": "186650181.00",
+    "lastsale": "$7.06",
+    "netchange": "-0.12",
+    "pctchange": "-1.671%",
+    "volume": "8488",
+    "marketCap": "183530680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -1066,11 +1052,11 @@
   {
     "symbol": "ELLO",
     "name": "Ellomay Capital Ltd Ordinary Shares (Israel)",
-    "lastsale": "$16.25",
-    "netchange": "0.70",
-    "pctchange": "4.502%",
-    "volume": "11686",
-    "marketCap": "208854506.00",
+    "lastsale": "$16.35",
+    "netchange": "0.10",
+    "pctchange": "0.615%",
+    "volume": "2861",
+    "marketCap": "210139765.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1080,11 +1066,11 @@
   {
     "symbol": "ELMD",
     "name": "Electromed Inc. Common Stock",
-    "lastsale": "$29.55",
-    "netchange": "-0.61",
-    "pctchange": "-2.023%",
-    "volume": "46106",
-    "marketCap": "249934048.00",
+    "lastsale": "$30.10",
+    "netchange": "0.55",
+    "pctchange": "1.861%",
+    "volume": "70217",
+    "marketCap": "254585951.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -1094,11 +1080,11 @@
   {
     "symbol": "EMX",
     "name": "EMX Royalty Corporation Common Shares (Canada)",
-    "lastsale": "$1.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.575%",
-    "volume": "271438",
-    "marketCap": "196402224.00",
+    "lastsale": "$1.74",
+    "netchange": "0.01",
+    "pctchange": "0.578%",
+    "volume": "203203",
+    "marketCap": "197537497.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -1108,10 +1094,10 @@
   {
     "symbol": "ENX",
     "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.53",
-    "netchange": "-0.06",
-    "pctchange": "-0.626%",
-    "volume": "70433",
+    "lastsale": "$9.70",
+    "netchange": "0.17",
+    "pctchange": "1.784%",
+    "volume": "21094",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1122,11 +1108,11 @@
   {
     "symbol": "EONR",
     "name": "EON Resources Inc. Class A Common Stock",
-    "lastsale": "$0.8198",
-    "netchange": "0.0708",
-    "pctchange": "9.453%",
-    "volume": "300786",
-    "marketCap": "8029918.00",
+    "lastsale": "$0.796",
+    "netchange": "-0.0238",
+    "pctchange": "-2.903%",
+    "volume": "563967",
+    "marketCap": "7796798.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1136,11 +1122,11 @@
   {
     "symbol": "EP",
     "name": "Empire Petroleum Corporation Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "0.35",
-    "pctchange": "4.828%",
-    "volume": "30515",
-    "marketCap": "255604203.00",
+    "lastsale": "$7.75",
+    "netchange": "0.15",
+    "pctchange": "1.974%",
+    "volume": "39241",
+    "marketCap": "260649023.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1150,11 +1136,11 @@
   {
     "symbol": "EPM",
     "name": "Evolution Petroleum Corporation Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "0.11",
-    "pctchange": "2.148%",
-    "volume": "222696",
-    "marketCap": "175704685.00",
+    "lastsale": "$5.28",
+    "netchange": "0.05",
+    "pctchange": "0.956%",
+    "volume": "198985",
+    "marketCap": "177384462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1164,11 +1150,11 @@
   {
     "symbol": "EQX",
     "name": "Equinox Gold Corp. Common Shares",
-    "lastsale": "$5.02",
-    "netchange": "0.05",
-    "pctchange": "1.006%",
-    "volume": "4003271",
-    "marketCap": "2151095717.00",
+    "lastsale": "$5.31",
+    "netchange": "0.29",
+    "pctchange": "5.777%",
+    "volume": "3919194",
+    "marketCap": "2275362203.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1178,10 +1164,10 @@
   {
     "symbol": "ERC",
     "name": "Allspring Multi-Sector Income Fund Common Stock",
-    "lastsale": "$9.19",
-    "netchange": "0.23",
-    "pctchange": "2.567%",
-    "volume": "585272",
+    "lastsale": "$9.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.435%",
+    "volume": "82551",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1192,10 +1178,10 @@
   {
     "symbol": "ERH",
     "name": "Allspring Utilities and High Income Fund Common Shares",
-    "lastsale": "$10.72",
-    "netchange": "0.09",
-    "pctchange": "0.847%",
-    "volume": "21857",
+    "lastsale": "$10.77",
+    "netchange": "0.05",
+    "pctchange": "0.466%",
+    "volume": "32162",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2004",
@@ -1206,11 +1192,11 @@
   {
     "symbol": "ESP",
     "name": "Espey Mfg. & Electronics Corp. Common Stock",
-    "lastsale": "$30.15",
-    "netchange": "-0.10",
-    "pctchange": "-0.331%",
-    "volume": "18480",
-    "marketCap": "84148590.00",
+    "lastsale": "$29.37",
+    "netchange": "-0.78",
+    "pctchange": "-2.587%",
+    "volume": "17634",
+    "marketCap": "81971611.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Industrial Machinery/Components",
@@ -1220,11 +1206,11 @@
   {
     "symbol": "EVBN",
     "name": "Evans Bancorp Inc. Common Stock",
-    "lastsale": "$43.30",
-    "netchange": "-0.14",
-    "pctchange": "-0.322%",
-    "volume": "9954",
-    "marketCap": "239632549.00",
+    "lastsale": "$42.69",
+    "netchange": "-0.61",
+    "pctchange": "-1.409%",
+    "volume": "36446",
+    "marketCap": "236256663.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1234,11 +1220,11 @@
   {
     "symbol": "EVI",
     "name": "EVI Industries Inc.  Common Stock",
-    "lastsale": "$16.35",
-    "netchange": "-0.66",
-    "pctchange": "-3.88%",
-    "volume": "19460",
-    "marketCap": "208259433.00",
+    "lastsale": "$16.93",
+    "netchange": "0.58",
+    "pctchange": "3.547%",
+    "volume": "15650",
+    "marketCap": "215647229.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Consumer Services",
@@ -1248,10 +1234,10 @@
   {
     "symbol": "EVM",
     "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.17",
-    "netchange": "-0.08",
-    "pctchange": "-0.865%",
-    "volume": "86362",
+    "lastsale": "$9.35",
+    "netchange": "0.18",
+    "pctchange": "1.963%",
+    "volume": "40576",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1262,10 +1248,10 @@
   {
     "symbol": "EVV",
     "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.77",
-    "netchange": "-0.05",
-    "pctchange": "-0.509%",
-    "volume": "958379",
+    "lastsale": "$9.95",
+    "netchange": "0.18",
+    "pctchange": "1.842%",
+    "volume": "236927",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1276,11 +1262,11 @@
   {
     "symbol": "EXOD",
     "name": "Exodus Movement Inc. Class A Common Stock",
-    "lastsale": "$30.68",
-    "netchange": "-7.69",
-    "pctchange": "-20.042%",
-    "volume": "26779",
-    "marketCap": "825432330.00",
+    "lastsale": "$28.72",
+    "netchange": "-1.96",
+    "pctchange": "-6.389%",
+    "volume": "26243",
+    "marketCap": "772699365.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1290,10 +1276,10 @@
   {
     "symbol": "FAX",
     "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock",
-    "lastsale": "$14.72",
-    "netchange": "-0.02",
-    "pctchange": "-0.136%",
-    "volume": "493321",
+    "lastsale": "$14.84",
+    "netchange": "0.12",
+    "pctchange": "0.815%",
+    "volume": "175945",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1304,10 +1290,10 @@
   {
     "symbol": "FCO",
     "name": "abrdn Global Income Fund Inc. Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "0.05",
-    "pctchange": "0.855%",
-    "volume": "38487",
+    "lastsale": "$5.94",
+    "netchange": "0.04",
+    "pctchange": "0.678%",
+    "volume": "41826",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -1319,9 +1305,9 @@
     "symbol": "FLYX",
     "name": "flyExclusive Inc. Class A Common Stock",
     "lastsale": "$3.15",
-    "netchange": "0.17",
-    "pctchange": "5.705%",
-    "volume": "19303",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12284",
     "marketCap": "246108196.00",
     "country": "",
     "ipoyear": "2023",
@@ -1332,11 +1318,11 @@
   {
     "symbol": "FOXO",
     "name": "FOXO Technologies Inc. Class A Common Stock",
-    "lastsale": "$0.2913",
-    "netchange": "-0.0088",
-    "pctchange": "-2.932%",
-    "volume": "6253526",
-    "marketCap": "5090926.00",
+    "lastsale": "$0.29",
+    "netchange": "-0.0013",
+    "pctchange": "-0.446%",
+    "volume": "1803292",
+    "marketCap": "5068206.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -1346,11 +1332,11 @@
   {
     "symbol": "FRD",
     "name": "Friedman Industries Inc. Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "0.23",
-    "pctchange": "1.527%",
-    "volume": "5246",
-    "marketCap": "106517938.00",
+    "lastsale": "$14.90",
+    "netchange": "-0.39",
+    "pctchange": "-2.551%",
+    "volume": "8295",
+    "marketCap": "103800999.00",
     "country": "United States",
     "ipoyear": "1975",
     "industry": "Steel/Iron Ore",
@@ -1360,11 +1346,11 @@
   {
     "symbol": "FSI",
     "name": "Flexible Solutions International Inc. Common Stock (CDA)",
-    "lastsale": "$3.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30333",
-    "marketCap": "44964471.00",
+    "lastsale": "$3.67",
+    "netchange": "0.06",
+    "pctchange": "1.662%",
+    "volume": "31219",
+    "marketCap": "45711802.00",
     "country": "Canada",
     "ipoyear": "2002",
     "industry": "Major Chemicals",
@@ -1374,11 +1360,11 @@
   {
     "symbol": "FSP",
     "name": "Franklin Street Properties Corp. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "265534",
-    "marketCap": "189527088.00",
+    "lastsale": "$1.86",
+    "netchange": "0.03",
+    "pctchange": "1.639%",
+    "volume": "456648",
+    "marketCap": "192634090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1388,11 +1374,11 @@
   {
     "symbol": "FTF",
     "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.63",
-    "netchange": "0.13",
-    "pctchange": "2.00%",
-    "volume": "649247",
-    "marketCap": "267887630.00",
+    "lastsale": "$6.59",
+    "netchange": "-0.04",
+    "pctchange": "-0.603%",
+    "volume": "88581",
+    "marketCap": "266271415.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance/Investors Services",
@@ -1402,11 +1388,11 @@
   {
     "symbol": "FURY",
     "name": "Fury Gold Mines Limited Common Shares",
-    "lastsale": "$0.3701",
-    "netchange": "0.0098",
-    "pctchange": "2.72%",
-    "volume": "155149",
-    "marketCap": "56053819.00",
+    "lastsale": "$0.3905",
+    "netchange": "0.0204",
+    "pctchange": "5.512%",
+    "volume": "155989",
+    "marketCap": "59143518.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -1416,11 +1402,11 @@
   {
     "symbol": "GAU",
     "name": "Galiano Gold Inc.",
-    "lastsale": "$1.23",
-    "netchange": "0.01",
-    "pctchange": "0.82%",
-    "volume": "471191",
-    "marketCap": "316010919.00",
+    "lastsale": "$1.31",
+    "netchange": "0.08",
+    "pctchange": "6.504%",
+    "volume": "771168",
+    "marketCap": "336564474.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1430,11 +1416,11 @@
   {
     "symbol": "GBR",
     "name": "New Concept Energy Inc Common Stock",
-    "lastsale": "$1.1601",
-    "netchange": "0.0201",
-    "pctchange": "1.763%",
-    "volume": "44847",
-    "marketCap": "5953557.00",
+    "lastsale": "$1.181",
+    "netchange": "0.0209",
+    "pctchange": "1.802%",
+    "volume": "20733",
+    "marketCap": "6060814.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -1444,11 +1430,11 @@
   {
     "symbol": "GENC",
     "name": "Gencor Industries Inc. Common Stock",
-    "lastsale": "$17.65",
-    "netchange": "0.43",
-    "pctchange": "2.497%",
-    "volume": "30720",
-    "marketCap": "258708440.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.72",
+    "pctchange": "-4.079%",
+    "volume": "34289",
+    "marketCap": "248154895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1458,10 +1444,10 @@
   {
     "symbol": "GGN",
     "name": "GAMCO Global Gold Natural Resources & Income Trust",
-    "lastsale": "$3.77",
-    "netchange": "-0.04",
-    "pctchange": "-1.05%",
-    "volume": "1306791",
+    "lastsale": "$3.88",
+    "netchange": "0.11",
+    "pctchange": "2.918%",
+    "volume": "519629",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1472,10 +1458,10 @@
   {
     "symbol": "GGN^B",
     "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference",
-    "lastsale": "$20.70",
-    "netchange": "0.19",
-    "pctchange": "0.926%",
-    "volume": "12071",
+    "lastsale": "$21.08",
+    "netchange": "0.38",
+    "pctchange": "1.836%",
+    "volume": "6348",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1486,11 +1472,11 @@
   {
     "symbol": "GLDG",
     "name": "GoldMining Inc. Common Shares",
-    "lastsale": "$0.805",
-    "netchange": "0.0053",
-    "pctchange": "0.663%",
-    "volume": "311438",
-    "marketCap": "151923936.00",
+    "lastsale": "$0.8329",
+    "netchange": "0.0279",
+    "pctchange": "3.466%",
+    "volume": "401728",
+    "marketCap": "157189374.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1500,10 +1486,10 @@
   {
     "symbol": "GLO",
     "name": "Clough Global Opportunities Fund Common Stock",
-    "lastsale": "$5.12",
+    "lastsale": "$5.09",
     "netchange": "-0.03",
-    "pctchange": "-0.583%",
-    "volume": "197787",
+    "pctchange": "-0.586%",
+    "volume": "115341",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -1514,10 +1500,10 @@
   {
     "symbol": "GLQ",
     "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$6.66",
-    "netchange": "0.015",
-    "pctchange": "0.226%",
-    "volume": "162137",
+    "lastsale": "$6.6199",
+    "netchange": "-0.0401",
+    "pctchange": "-0.602%",
+    "volume": "35233",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1528,11 +1514,11 @@
   {
     "symbol": "GLU",
     "name": "Gabelli Global Utility Common Shares of Beneficial Ownership",
-    "lastsale": "$15.00",
-    "netchange": "-0.1001",
-    "pctchange": "-0.663%",
-    "volume": "6229",
-    "marketCap": "89533665.00",
+    "lastsale": "$15.13",
+    "netchange": "0.13",
+    "pctchange": "0.867%",
+    "volume": "6763",
+    "marketCap": "90309623.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1542,10 +1528,10 @@
   {
     "symbol": "GLU^A",
     "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$46.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "17",
+    "lastsale": "$46.53",
+    "netchange": "0.51",
+    "pctchange": "1.108%",
+    "volume": "411",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1556,10 +1542,10 @@
   {
     "symbol": "GLU^B",
     "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "110",
+    "lastsale": "$50.25",
+    "netchange": "0.19",
+    "pctchange": "0.38%",
+    "volume": "172",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1570,11 +1556,11 @@
   {
     "symbol": "GLV",
     "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest",
-    "lastsale": "$5.425",
-    "netchange": "0.015",
-    "pctchange": "0.277%",
-    "volume": "49790",
-    "marketCap": "68949488.00",
+    "lastsale": "$5.405",
+    "netchange": "-0.02",
+    "pctchange": "-0.369%",
+    "volume": "12411",
+    "marketCap": "68695296.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1584,11 +1570,11 @@
   {
     "symbol": "GNS",
     "name": "Genius Group Limited Ordinary Shares",
-    "lastsale": "$0.69",
-    "netchange": "-0.08",
-    "pctchange": "-10.39%",
-    "volume": "5099418",
-    "marketCap": "14979189.00",
+    "lastsale": "$0.65",
+    "netchange": "-0.04",
+    "pctchange": "-5.797%",
+    "volume": "2828968",
+    "marketCap": "14110831.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1598,11 +1584,11 @@
   {
     "symbol": "GORO",
     "name": "Gold Resource Corporation Common Stock",
-    "lastsale": "$0.2301",
-    "netchange": "-0.0011",
-    "pctchange": "-0.476%",
-    "volume": "648895",
-    "marketCap": "21934271.00",
+    "lastsale": "$0.222",
+    "netchange": "-0.0081",
+    "pctchange": "-3.52%",
+    "volume": "1203820",
+    "marketCap": "21162139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1612,11 +1598,11 @@
   {
     "symbol": "GPUS",
     "name": "Hyperscale Data Inc. Common Stock",
-    "lastsale": "$4.86",
-    "netchange": "-0.28",
-    "pctchange": "-5.447%",
-    "volume": "47677",
-    "marketCap": "10506022.00",
+    "lastsale": "$5.02",
+    "netchange": "0.16",
+    "pctchange": "3.292%",
+    "volume": "63054",
+    "marketCap": "10851900.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -1626,10 +1612,10 @@
   {
     "symbol": "GPUS^D",
     "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$26.2881",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
+    "lastsale": "$19.89",
+    "netchange": "-6.3981",
+    "pctchange": "-24.338%",
+    "volume": "12854",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1640,10 +1626,10 @@
   {
     "symbol": "GRAF",
     "name": "Graf Global Corp. Class A ordinary shares",
-    "lastsale": "$10.09",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "28255",
+    "lastsale": "$10.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "116421",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -1654,10 +1640,10 @@
   {
     "symbol": "GRF",
     "name": "Eagle Capital Growth Fund Inc. Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "-0.08",
-    "pctchange": "-0.814%",
-    "volume": "1433",
+    "lastsale": "$9.82",
+    "netchange": "0.07",
+    "pctchange": "0.718%",
+    "volume": "1000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -1668,11 +1654,11 @@
   {
     "symbol": "GRFX",
     "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares",
-    "lastsale": "$0.2751",
-    "netchange": "-0.0449",
-    "pctchange": "-14.031%",
-    "volume": "503690",
-    "marketCap": "213875642.00",
+    "lastsale": "$0.375",
+    "netchange": "0.0999",
+    "pctchange": "36.314%",
+    "volume": "15176282",
+    "marketCap": "291542588.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1682,11 +1668,11 @@
   {
     "symbol": "GRO",
     "name": "Brazil Potash Corp. Common Shares",
-    "lastsale": "$7.70",
-    "netchange": "0.11",
-    "pctchange": "1.449%",
-    "volume": "58693",
-    "marketCap": "312527346.00",
+    "lastsale": "$8.13",
+    "netchange": "0.43",
+    "pctchange": "5.584%",
+    "volume": "76968",
+    "marketCap": "329980172.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1696,11 +1682,11 @@
   {
     "symbol": "GROY",
     "name": "Gold Royalty Corp. Common Shares",
-    "lastsale": "$1.21",
+    "lastsale": "$1.24",
     "netchange": "0.03",
-    "pctchange": "2.542%",
-    "volume": "776387",
-    "marketCap": "204576415.00",
+    "pctchange": "2.479%",
+    "volume": "620235",
+    "marketCap": "209648557.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -1710,11 +1696,11 @@
   {
     "symbol": "GSAT",
     "name": "Globalstar Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.10",
-    "pctchange": "-4.608%",
-    "volume": "13485168",
-    "marketCap": "3917212897.00",
+    "lastsale": "$2.12",
+    "netchange": "0.05",
+    "pctchange": "2.415%",
+    "volume": "14159895",
+    "marketCap": "4011831566.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Telecommunications Equipment",
@@ -1724,11 +1710,11 @@
   {
     "symbol": "GTE",
     "name": "Gran Tierra Energy Inc. Common Stock",
-    "lastsale": "$7.23",
-    "netchange": "0.43",
-    "pctchange": "6.324%",
-    "volume": "342699",
-    "marketCap": "222324915.00",
+    "lastsale": "$7.53",
+    "netchange": "0.30",
+    "pctchange": "4.149%",
+    "volume": "279211",
+    "marketCap": "231550015.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1738,11 +1724,11 @@
   {
     "symbol": "HCWC",
     "name": "Healthy Choice Wellness Corp. Class A Common Stock",
-    "lastsale": "$1.1799",
-    "netchange": "0.2961",
-    "pctchange": "33.503%",
-    "volume": "1161615",
-    "marketCap": "11581602.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.0499",
+    "pctchange": "-4.229%",
+    "volume": "834818",
+    "marketCap": "11091796.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -1752,10 +1738,10 @@
   {
     "symbol": "HNW",
     "name": "Pioneer Diversified High Income Fund Inc.",
-    "lastsale": "$11.80",
-    "netchange": "0.04",
-    "pctchange": "0.34%",
-    "volume": "27477",
+    "lastsale": "$11.8616",
+    "netchange": "0.0616",
+    "pctchange": "0.522%",
+    "volume": "8509",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -1766,11 +1752,11 @@
   {
     "symbol": "HUSA",
     "name": "Houston American Energy Corporation Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.06",
-    "pctchange": "-4.444%",
-    "volume": "397566",
-    "marketCap": "16881628.00",
+    "lastsale": "$1.36",
+    "netchange": "0.07",
+    "pctchange": "5.426%",
+    "volume": "273404",
+    "marketCap": "17797685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1780,10 +1766,10 @@
   {
     "symbol": "HWM^",
     "name": "Howmet Aerospace Inc. $3.75 Preferred Stock",
-    "lastsale": "$57.60",
-    "netchange": "-0.40",
-    "pctchange": "-0.69%",
-    "volume": "2192",
+    "lastsale": "$57.1501",
+    "netchange": "-0.4499",
+    "pctchange": "-0.781%",
+    "volume": "876",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1794,11 +1780,11 @@
   {
     "symbol": "HYLN",
     "name": "Hyliion Holdings Corp. Class A Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.08",
-    "pctchange": "-2.974%",
-    "volume": "1101827",
-    "marketCap": "453446875.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.05",
+    "pctchange": "-1.916%",
+    "volume": "845132",
+    "marketCap": "444760154.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1808,10 +1794,10 @@
   {
     "symbol": "IAF",
     "name": "abrdn Australia Equity Fund Inc. Common Stock",
-    "lastsale": "$4.1901",
-    "netchange": "-0.0799",
-    "pctchange": "-1.871%",
-    "volume": "52570",
+    "lastsale": "$4.22",
+    "netchange": "0.0299",
+    "pctchange": "0.714%",
+    "volume": "22874",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -1822,11 +1808,11 @@
   {
     "symbol": "IAUX",
     "name": "i-80 Gold Corp. Common Shares",
-    "lastsale": "$0.485",
-    "netchange": "0.0037",
-    "pctchange": "0.769%",
-    "volume": "8296052",
-    "marketCap": "186674912.00",
+    "lastsale": "$0.5979",
+    "netchange": "0.1129",
+    "pctchange": "23.278%",
+    "volume": "5584066",
+    "marketCap": "230129752.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1836,11 +1822,11 @@
   {
     "symbol": "IBIO",
     "name": "iBio Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "0.07",
-    "pctchange": "2.941%",
-    "volume": "47731",
-    "marketCap": "22416202.00",
+    "lastsale": "$2.42",
+    "netchange": "-0.03",
+    "pctchange": "-1.224%",
+    "volume": "299129",
+    "marketCap": "22141717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1850,11 +1836,11 @@
   {
     "symbol": "IBO",
     "name": "Impact BioMedical Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.05",
-    "pctchange": "-3.333%",
-    "volume": "14025",
-    "marketCap": "16680735.00",
+    "lastsale": "$1.54",
+    "netchange": "0.09",
+    "pctchange": "6.207%",
+    "volume": "18435",
+    "marketCap": "17716091.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1864,11 +1850,11 @@
   {
     "symbol": "IDR",
     "name": "Idaho Strategic Resources Inc. Common Stock",
-    "lastsale": "$10.19",
-    "netchange": "0.29",
-    "pctchange": "2.929%",
-    "volume": "131981",
-    "marketCap": "139207006.00",
+    "lastsale": "$10.56",
+    "netchange": "0.37",
+    "pctchange": "3.631%",
+    "volume": "124092",
+    "marketCap": "144261628.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1878,11 +1864,11 @@
   {
     "symbol": "IE",
     "name": "Ivanhoe Electric Inc. Common Stock",
-    "lastsale": "$7.55",
-    "netchange": "-0.08",
-    "pctchange": "-1.048%",
-    "volume": "220313",
-    "marketCap": "908313426.00",
+    "lastsale": "$7.98",
+    "netchange": "0.43",
+    "pctchange": "5.695%",
+    "volume": "384342",
+    "marketCap": "960045184.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -1892,11 +1878,11 @@
   {
     "symbol": "IGC",
     "name": "IGC Pharma Inc. Common Stock",
-    "lastsale": "$0.336",
-    "netchange": "-0.0179",
-    "pctchange": "-5.058%",
-    "volume": "725081",
-    "marketCap": "26022990.00",
+    "lastsale": "$0.357",
+    "netchange": "0.021",
+    "pctchange": "6.25%",
+    "volume": "315419",
+    "marketCap": "27649427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1906,11 +1892,11 @@
   {
     "symbol": "IHT",
     "name": "InnSuites Hospitality Trust Shares of Beneficial Interest",
-    "lastsale": "$2.1608",
-    "netchange": "-0.0492",
-    "pctchange": "-2.226%",
-    "volume": "2497",
-    "marketCap": "18936138.00",
+    "lastsale": "$2.23",
+    "netchange": "0.0692",
+    "pctchange": "3.203%",
+    "volume": "1187",
+    "marketCap": "19542572.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -1920,11 +1906,11 @@
   {
     "symbol": "IMO",
     "name": "Imperial Oil Limited Common Stock",
-    "lastsale": "$61.60",
-    "netchange": "0.47",
-    "pctchange": "0.769%",
-    "volume": "770002",
-    "marketCap": "32241624800.00",
+    "lastsale": "$62.52",
+    "netchange": "0.92",
+    "pctchange": "1.494%",
+    "volume": "501943",
+    "marketCap": "32723155560.00",
     "country": "Canada",
     "ipoyear": "1929",
     "industry": "Integrated oil Companies",
@@ -1934,11 +1920,11 @@
   {
     "symbol": "INDO",
     "name": "Indonesia Energy Corporation Limited Ordinary Shares",
-    "lastsale": "$2.78",
-    "netchange": "0.02",
-    "pctchange": "0.725%",
-    "volume": "385231",
-    "marketCap": "28363489.00",
+    "lastsale": "$3.17",
+    "netchange": "0.39",
+    "pctchange": "14.029%",
+    "volume": "1592349",
+    "marketCap": "32342540.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -1948,11 +1934,11 @@
   {
     "symbol": "INFU",
     "name": "InfuSystems Holdings Inc. Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "0.45",
-    "pctchange": "5.625%",
-    "volume": "43294",
-    "marketCap": "179677395.00",
+    "lastsale": "$8.08",
+    "netchange": "-0.37",
+    "pctchange": "-4.379%",
+    "volume": "81317",
+    "marketCap": "171809864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1962,11 +1948,11 @@
   {
     "symbol": "INLX",
     "name": "Intellinetics Inc. Common Stock",
-    "lastsale": "$13.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2579",
-    "marketCap": "58173583.00",
+    "lastsale": "$14.4093",
+    "netchange": "0.6593",
+    "pctchange": "4.795%",
+    "volume": "1233",
+    "marketCap": "60962953.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -1976,11 +1962,11 @@
   {
     "symbol": "INTT",
     "name": "inTest Corporation Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "0.09",
-    "pctchange": "1.059%",
-    "volume": "28426",
-    "marketCap": "106297599.00",
+    "lastsale": "$8.88",
+    "netchange": "0.29",
+    "pctchange": "3.376%",
+    "volume": "41158",
+    "marketCap": "109886226.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1990,11 +1976,11 @@
   {
     "symbol": "INUV",
     "name": "Inuvo Inc.",
-    "lastsale": "$0.6464",
-    "netchange": "0.0755",
-    "pctchange": "13.225%",
-    "volume": "5888032",
-    "marketCap": "90819070.00",
+    "lastsale": "$0.6961",
+    "netchange": "0.0497",
+    "pctchange": "7.689%",
+    "volume": "8211700",
+    "marketCap": "97801910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2005,9 +1991,9 @@
     "symbol": "IOR",
     "name": "Income Opportunity Realty Investors Inc. Common Stock",
     "lastsale": "$18.00",
-    "netchange": "0.1753",
-    "pctchange": "0.983%",
-    "volume": "236",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1019",
     "marketCap": "73191204.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -2018,11 +2004,11 @@
   {
     "symbol": "ISDR",
     "name": "Issuer Direct Corporation Common Stock",
-    "lastsale": "$8.94",
-    "netchange": "0.25",
-    "pctchange": "2.877%",
-    "volume": "12155",
-    "marketCap": "34275754.00",
+    "lastsale": "$9.02",
+    "netchange": "0.08",
+    "pctchange": "0.895%",
+    "volume": "1976",
+    "marketCap": "34582473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -2032,11 +2018,11 @@
   {
     "symbol": "ITP",
     "name": "IT Tech Packaging Inc. Common Stock",
-    "lastsale": "$0.6014",
-    "netchange": "0.3114",
-    "pctchange": "107.379%",
-    "volume": "141593949",
-    "marketCap": "6053644.00",
+    "lastsale": "$0.67",
+    "netchange": "0.0686",
+    "pctchange": "11.407%",
+    "volume": "5454525",
+    "marketCap": "6744166.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -2046,11 +2032,11 @@
   {
     "symbol": "ITRG",
     "name": "Integra Resources Corp. Common Shares",
-    "lastsale": "$0.8699",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "185126",
-    "marketCap": "146640532.00",
+    "lastsale": "$0.90",
+    "netchange": "0.0301",
+    "pctchange": "3.46%",
+    "volume": "170598",
+    "marketCap": "151714541.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2060,11 +2046,11 @@
   {
     "symbol": "JOB",
     "name": "GEE Group Inc. Common Stock",
-    "lastsale": "$0.207",
-    "netchange": "0.0005",
-    "pctchange": "0.242%",
-    "volume": "416876",
-    "marketCap": "22648542.00",
+    "lastsale": "$0.2107",
+    "netchange": "0.0037",
+    "pctchange": "1.787%",
+    "volume": "663151",
+    "marketCap": "23053371.00",
     "country": "United States",
     "ipoyear": "1968",
     "industry": "Diversified Commercial Services",
@@ -2074,11 +2060,11 @@
   {
     "symbol": "KAPA",
     "name": "Kairos Pharma Ltd. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.04",
-    "pctchange": "-2.564%",
-    "volume": "57333",
-    "marketCap": "19527113.00",
+    "lastsale": "$1.53",
+    "netchange": "0.01",
+    "pctchange": "0.658%",
+    "volume": "45796",
+    "marketCap": "19655581.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,11 +2074,11 @@
   {
     "symbol": "KNW",
     "name": "Know Labs Inc. Common Stock",
-    "lastsale": "$0.1721",
-    "netchange": "0.0116",
-    "pctchange": "7.227%",
-    "volume": "16297317",
-    "marketCap": "18603655.00",
+    "lastsale": "$0.2012",
+    "netchange": "0.0291",
+    "pctchange": "16.909%",
+    "volume": "33687197",
+    "marketCap": "21749305.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2102,11 +2088,11 @@
   {
     "symbol": "KULR",
     "name": "KULR Technology Group Inc. Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.59",
-    "pctchange": "-14.251%",
-    "volume": "48494760",
-    "marketCap": "760508718.00",
+    "lastsale": "$3.04",
+    "netchange": "-0.51",
+    "pctchange": "-14.366%",
+    "volume": "49610095",
+    "marketCap": "651252536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2116,11 +2102,11 @@
   {
     "symbol": "LCTX",
     "name": "Lineage Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5025",
-    "netchange": "0.0065",
-    "pctchange": "1.31%",
-    "volume": "2377745",
-    "marketCap": "94890781.00",
+    "lastsale": "$0.515",
+    "netchange": "0.0125",
+    "pctchange": "2.488%",
+    "volume": "12150015",
+    "marketCap": "97251248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2133,7 +2119,7 @@
     "lastsale": "$10.29",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6800",
+    "volume": "111961",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -2144,11 +2130,11 @@
   {
     "symbol": "LEU",
     "name": "Centrus Energy Corp. Class A Common Stock",
-    "lastsale": "$66.61",
-    "netchange": "-1.25",
-    "pctchange": "-1.842%",
-    "volume": "576071",
-    "marketCap": "1092165803.00",
+    "lastsale": "$74.05",
+    "netchange": "7.44",
+    "pctchange": "11.169%",
+    "volume": "641223",
+    "marketCap": "1214155197.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -2158,11 +2144,11 @@
   {
     "symbol": "LGCY",
     "name": "Legacy Education Inc. Common Stock",
-    "lastsale": "$8.32",
-    "netchange": "0.12",
-    "pctchange": "1.463%",
-    "volume": "62295",
-    "marketCap": "101871428.00",
+    "lastsale": "$8.16",
+    "netchange": "-0.16",
+    "pctchange": "-1.923%",
+    "volume": "54442",
+    "marketCap": "99912362.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2172,11 +2158,11 @@
   {
     "symbol": "LGL",
     "name": "LGL Group Inc. (The) Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1119",
-    "marketCap": "32077138.00",
+    "lastsale": "$6.1664",
+    "netchange": "0.1964",
+    "pctchange": "3.29%",
+    "volume": "7744",
+    "marketCap": "33132406.00",
     "country": "United States",
     "ipoyear": "1946",
     "industry": "Industrial Machinery/Components",
@@ -2186,11 +2172,11 @@
   {
     "symbol": "LODE",
     "name": "Comstock Inc. Common Stock",
-    "lastsale": "$0.8006",
-    "netchange": "-0.08",
-    "pctchange": "-9.085%",
-    "volume": "39157109",
-    "marketCap": "167527043.00",
+    "lastsale": "$0.74",
+    "netchange": "-0.0606",
+    "pctchange": "-7.569%",
+    "volume": "15948808",
+    "marketCap": "154846380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2200,11 +2186,11 @@
   {
     "symbol": "LPA",
     "name": "Logistic Properties of the Americas Ordinary Shares",
-    "lastsale": "$10.70",
-    "netchange": "0.69",
-    "pctchange": "6.893%",
-    "volume": "63403",
-    "marketCap": "339294293.00",
+    "lastsale": "$10.76",
+    "netchange": "0.06",
+    "pctchange": "0.561%",
+    "volume": "28933",
+    "marketCap": "341196878.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -2214,11 +2200,11 @@
   {
     "symbol": "LSF",
     "name": "Laird Superfood Inc. Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "-0.12",
-    "pctchange": "-1.50%",
-    "volume": "48341",
-    "marketCap": "80933140.00",
+    "lastsale": "$7.99",
+    "netchange": "0.11",
+    "pctchange": "1.396%",
+    "volume": "51763",
+    "marketCap": "82062917.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -2228,11 +2214,11 @@
   {
     "symbol": "LXFR",
     "name": "Luxfer Holdings PLC Ordinary Shares",
-    "lastsale": "$13.09",
-    "netchange": "-0.16",
-    "pctchange": "-1.208%",
-    "volume": "84091",
-    "marketCap": "350613660.00",
+    "lastsale": "$13.04",
+    "netchange": "-0.05",
+    "pctchange": "-0.382%",
+    "volume": "128893",
+    "marketCap": "349274418.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Major Chemicals",
@@ -2242,11 +2228,11 @@
   {
     "symbol": "MAG",
     "name": "MAG Silver Corporation Ordinary Shares",
-    "lastsale": "$13.60",
-    "netchange": "0.30",
-    "pctchange": "2.256%",
-    "volume": "362721",
-    "marketCap": "1403215564.00",
+    "lastsale": "$14.40",
+    "netchange": "0.80",
+    "pctchange": "5.882%",
+    "volume": "447028",
+    "marketCap": "1485757656.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2256,11 +2242,11 @@
   {
     "symbol": "MAIA",
     "name": "MAIA Biotechnology Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.03",
-    "pctchange": "-1.493%",
-    "volume": "205158",
-    "marketCap": "50157497.00",
+    "lastsale": "$2.09",
+    "netchange": "0.11",
+    "pctchange": "5.556%",
+    "volume": "111417",
+    "marketCap": "52944024.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2270,11 +2256,11 @@
   {
     "symbol": "MGLD",
     "name": "The Marygold Companies Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.15",
-    "pctchange": "-7.853%",
-    "volume": "1340",
-    "marketCap": "70973822.00",
+    "lastsale": "$1.81",
+    "netchange": "0.05",
+    "pctchange": "2.841%",
+    "volume": "75762",
+    "marketCap": "72990123.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -2284,11 +2270,11 @@
   {
     "symbol": "MHH",
     "name": "Mastech Digital Inc Common Stock",
-    "lastsale": "$14.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.067%",
-    "volume": "48071",
-    "marketCap": "174418998.00",
+    "lastsale": "$13.64",
+    "netchange": "-1.26",
+    "pctchange": "-8.456%",
+    "volume": "47433",
+    "marketCap": "159669472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -2298,11 +2284,11 @@
   {
     "symbol": "MI",
     "name": "NFT Limited Class A Ordinary Share",
-    "lastsale": "$3.54",
-    "netchange": "-0.13",
-    "pctchange": "-3.542%",
-    "volume": "164309",
-    "marketCap": "10938628.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.05",
+    "pctchange": "-1.412%",
+    "volume": "143828",
+    "marketCap": "10784128.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -2312,11 +2298,11 @@
   {
     "symbol": "MITQ",
     "name": "Moving iMage Technologies Inc. Common Stock",
-    "lastsale": "$0.65",
-    "netchange": "-0.0183",
-    "pctchange": "-2.738%",
-    "volume": "29550",
-    "marketCap": "6432953.00",
+    "lastsale": "$0.6751",
+    "netchange": "0.0251",
+    "pctchange": "3.862%",
+    "volume": "10051",
+    "marketCap": "6681363.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -2326,11 +2312,11 @@
   {
     "symbol": "MLSS",
     "name": "Milestone Scientific Inc. Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "0.033",
-    "pctchange": "3.56%",
-    "volume": "202614",
-    "marketCap": "74776400.00",
+    "lastsale": "$0.9401",
+    "netchange": "-0.0199",
+    "pctchange": "-2.073%",
+    "volume": "72758",
+    "marketCap": "73226347.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Specialties",
@@ -2341,9 +2327,9 @@
     "symbol": "MMA",
     "name": "Mixed Martial Arts Group Limited Ordinary Shares",
     "lastsale": "$1.41",
-    "netchange": "0.11",
-    "pctchange": "8.462%",
-    "volume": "84748",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30677",
     "marketCap": "14498587.00",
     "country": "",
     "ipoyear": "2024",
@@ -2354,11 +2340,11 @@
   {
     "symbol": "MPTI",
     "name": "M-tron Industries Inc. Common Stock",
-    "lastsale": "$48.43",
-    "netchange": "-0.30",
-    "pctchange": "-0.616%",
-    "volume": "20488",
-    "marketCap": "138793067.00",
+    "lastsale": "$49.72",
+    "netchange": "1.29",
+    "pctchange": "2.664%",
+    "volume": "40350",
+    "marketCap": "142490012.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2368,11 +2354,11 @@
   {
     "symbol": "MPU",
     "name": "Mega Matrix Inc. Class A Ordinary Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.714%",
-    "volume": "169882",
-    "marketCap": "53587037.00",
+    "lastsale": "$1.40",
+    "netchange": "0.01",
+    "pctchange": "0.719%",
+    "volume": "62826",
+    "marketCap": "53972555.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Diversified Commercial Services",
@@ -2382,11 +2368,11 @@
   {
     "symbol": "MRT",
     "name": "Marti Technologies Inc. Class A Ordinary Shares",
-    "lastsale": "$3.39",
-    "netchange": "0.2175",
-    "pctchange": "6.856%",
-    "volume": "35644",
-    "marketCap": "193352359.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.03",
+    "pctchange": "-0.885%",
+    "volume": "38701",
+    "marketCap": "191641276.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Rental/Leasing Companies",
@@ -2396,11 +2382,11 @@
   {
     "symbol": "MSN",
     "name": "Emerson Radio Corporation Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.0087",
-    "pctchange": "-2.029%",
-    "volume": "4792",
-    "marketCap": "8837914.00",
+    "lastsale": "$0.4201",
+    "netchange": "0.0001",
+    "pctchange": "0.024%",
+    "volume": "11936",
+    "marketCap": "8840018.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Consumer Electronics/Appliances",
@@ -2410,11 +2396,11 @@
   {
     "symbol": "MTA",
     "name": "Metalla Royalty & Streaming Ltd. Common Shares",
-    "lastsale": "$2.51",
-    "netchange": "-0.03",
-    "pctchange": "-1.181%",
-    "volume": "296279",
-    "marketCap": "230510802.00",
+    "lastsale": "$2.73",
+    "netchange": "0.22",
+    "pctchange": "8.765%",
+    "volume": "480799",
+    "marketCap": "250714936.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2424,11 +2410,11 @@
   {
     "symbol": "MTNB",
     "name": "Matinas Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "-0.008",
-    "pctchange": "-1.544%",
-    "volume": "140642",
-    "marketCap": "2594362.00",
+    "lastsale": "$0.588",
+    "netchange": "0.078",
+    "pctchange": "15.294%",
+    "volume": "214589",
+    "marketCap": "2991147.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2438,11 +2424,11 @@
   {
     "symbol": "MWG",
     "name": "Multi Ways Holdings Limited Ordinary Shares",
-    "lastsale": "$0.2838",
-    "netchange": "-0.0216",
-    "pctchange": "-7.073%",
-    "volume": "120474",
-    "marketCap": "8752392.00",
+    "lastsale": "$0.312",
+    "netchange": "0.0282",
+    "pctchange": "9.937%",
+    "volume": "82751",
+    "marketCap": "9622080.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Miscellaneous manufacturing industries",
@@ -2452,11 +2438,11 @@
   {
     "symbol": "MXC",
     "name": "Mexco Energy Corporation Common Stock",
-    "lastsale": "$11.28",
-    "netchange": "0.63",
-    "pctchange": "5.915%",
-    "volume": "11842",
-    "marketCap": "23078880.00",
+    "lastsale": "$11.57",
+    "netchange": "0.29",
+    "pctchange": "2.571%",
+    "volume": "2286",
+    "marketCap": "23672220.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -2466,11 +2452,11 @@
   {
     "symbol": "MYND",
     "name": "Mynd.ai Inc. American Depositary Shares",
-    "lastsale": "$2.00",
-    "netchange": "-0.075",
-    "pctchange": "-3.614%",
-    "volume": "94126",
-    "marketCap": "91295564.00",
+    "lastsale": "$2.01",
+    "netchange": "0.01",
+    "pctchange": "0.50%",
+    "volume": "59030",
+    "marketCap": "91752042.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -2480,11 +2466,11 @@
   {
     "symbol": "MYO",
     "name": "Myomo Inc. Common Stock",
-    "lastsale": "$6.44",
-    "netchange": "0.28",
-    "pctchange": "4.545%",
-    "volume": "235826",
-    "marketCap": "194783403.00",
+    "lastsale": "$6.48",
+    "netchange": "0.04",
+    "pctchange": "0.621%",
+    "volume": "234212",
+    "marketCap": "195993238.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Specialties",
@@ -2494,11 +2480,11 @@
   {
     "symbol": "NAK",
     "name": "Northern Dynasty Minerals Ltd. Common Stock",
-    "lastsale": "$0.5815",
-    "netchange": "0.0148",
-    "pctchange": "2.612%",
-    "volume": "2270816",
-    "marketCap": "312704114.00",
+    "lastsale": "$0.68",
+    "netchange": "0.0985",
+    "pctchange": "16.939%",
+    "volume": "9491847",
+    "marketCap": "365672911.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2508,10 +2494,10 @@
   {
     "symbol": "NBH",
     "name": "Neuberger Berman Municipal Fund Inc. Common Stock",
-    "lastsale": "$10.35",
-    "netchange": "0.13",
-    "pctchange": "1.272%",
-    "volume": "217456",
+    "lastsale": "$10.40",
+    "netchange": "0.05",
+    "pctchange": "0.483%",
+    "volume": "48667",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -2522,11 +2508,11 @@
   {
     "symbol": "NBY",
     "name": "NovaBay Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.601",
-    "netchange": "0.014",
-    "pctchange": "2.385%",
-    "volume": "112303",
-    "marketCap": "2936301.00",
+    "lastsale": "$0.625",
+    "netchange": "0.024",
+    "pctchange": "3.993%",
+    "volume": "119212",
+    "marketCap": "3053558.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2536,11 +2522,11 @@
   {
     "symbol": "NCL",
     "name": "Northann Corp. Common Stock",
-    "lastsale": "$0.2726",
-    "netchange": "0.0052",
-    "pctchange": "1.945%",
-    "volume": "1497316",
-    "marketCap": "9367735.00",
+    "lastsale": "$0.327",
+    "netchange": "0.0544",
+    "pctchange": "19.956%",
+    "volume": "1957250",
+    "marketCap": "11237159.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Plastic Products",
@@ -2553,7 +2539,7 @@
     "lastsale": "$82.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "54",
+    "volume": "12",
     "marketCap": "9554496.00",
     "country": "United States",
     "ipoyear": "",
@@ -2564,11 +2550,11 @@
   {
     "symbol": "NEWP",
     "name": "New Pacific Metals Corp. Common Shares",
-    "lastsale": "$1.18",
-    "netchange": "-0.02",
-    "pctchange": "-1.667%",
-    "volume": "475598",
-    "marketCap": "202092249.00",
+    "lastsale": "$1.26",
+    "netchange": "0.08",
+    "pctchange": "6.78%",
+    "volume": "262340",
+    "marketCap": "215793419.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2578,11 +2564,11 @@
   {
     "symbol": "NFGC",
     "name": "New Found Gold Corp Common Shares",
-    "lastsale": "$1.82",
-    "netchange": "0.14",
-    "pctchange": "8.333%",
-    "volume": "528482",
-    "marketCap": "361885908.00",
+    "lastsale": "$1.93",
+    "netchange": "0.11",
+    "pctchange": "6.044%",
+    "volume": "414796",
+    "marketCap": "383758133.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2592,11 +2578,11 @@
   {
     "symbol": "NG",
     "name": "Novagold Resources Inc.",
-    "lastsale": "$3.33",
-    "netchange": "0.06",
-    "pctchange": "1.835%",
-    "volume": "1281124",
-    "marketCap": "1113654274.00",
+    "lastsale": "$3.43",
+    "netchange": "0.10",
+    "pctchange": "3.003%",
+    "volume": "1323940",
+    "marketCap": "1147097346.00",
     "country": "Canada",
     "ipoyear": "2003",
     "industry": "Precious Metals",
@@ -2606,11 +2592,11 @@
   {
     "symbol": "NGD",
     "name": "New Gold Inc.",
-    "lastsale": "$2.48",
-    "netchange": "0.01",
-    "pctchange": "0.405%",
-    "volume": "4454356",
-    "marketCap": "1960688000.00",
+    "lastsale": "$2.62",
+    "netchange": "0.14",
+    "pctchange": "5.645%",
+    "volume": "7247925",
+    "marketCap": "2071372000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2620,11 +2606,11 @@
   {
     "symbol": "NHC",
     "name": "National HealthCare Corporation Common Stock",
-    "lastsale": "$107.56",
-    "netchange": "0.14",
-    "pctchange": "0.13%",
-    "volume": "61531",
-    "marketCap": "1660841489.00",
+    "lastsale": "$106.48",
+    "netchange": "-1.08",
+    "pctchange": "-1.004%",
+    "volume": "40786",
+    "marketCap": "1644165134.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Hospital/Nursing Management",
@@ -2634,10 +2620,10 @@
   {
     "symbol": "NHS",
     "name": "Neuberger Berman High Yield Strategies Fund",
-    "lastsale": "$7.49",
-    "netchange": "-0.10",
-    "pctchange": "-1.318%",
-    "volume": "706323",
+    "lastsale": "$7.57",
+    "netchange": "0.08",
+    "pctchange": "1.068%",
+    "volume": "283137",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2648,10 +2634,10 @@
   {
     "symbol": "NML",
     "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock",
-    "lastsale": "$8.83",
+    "lastsale": "$8.89",
     "netchange": "0.06",
-    "pctchange": "0.684%",
-    "volume": "168117",
+    "pctchange": "0.68%",
+    "volume": "219795",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -2662,11 +2648,11 @@
   {
     "symbol": "NNVC",
     "name": "NanoViricides Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.06",
-    "pctchange": "-4.027%",
-    "volume": "330195",
-    "marketCap": "20516210.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.699%",
+    "volume": "217056",
+    "marketCap": "20372740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2676,10 +2662,10 @@
   {
     "symbol": "NRO",
     "name": "Neuberger Berman Real Estate Securities Income Fund Inc.",
-    "lastsale": "$3.55",
-    "netchange": "-0.09",
-    "pctchange": "-2.473%",
-    "volume": "396098",
+    "lastsale": "$3.53",
+    "netchange": "-0.02",
+    "pctchange": "-0.563%",
+    "volume": "200398",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -2691,9 +2677,9 @@
     "symbol": "NRXS",
     "name": "Neuraxis Inc. Common Stock",
     "lastsale": "$2.35",
-    "netchange": "-0.05",
-    "pctchange": "-2.083%",
-    "volume": "18070",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6825",
     "marketCap": "16403533.00",
     "country": "",
     "ipoyear": "2023",
@@ -2704,11 +2690,11 @@
   {
     "symbol": "NTIP",
     "name": "Network-1 Technologies Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.02",
-    "pctchange": "1.527%",
-    "volume": "36369",
-    "marketCap": "30638594.00",
+    "lastsale": "$1.4229",
+    "netchange": "0.0929",
+    "pctchange": "6.985%",
+    "volume": "39285",
+    "marketCap": "32778688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2718,11 +2704,11 @@
   {
     "symbol": "OBE",
     "name": "Obsidian Energy Ltd. Common Shares",
-    "lastsale": "$5.79",
-    "netchange": "0.24",
-    "pctchange": "4.324%",
-    "volume": "261917",
-    "marketCap": "440071324.00",
+    "lastsale": "$5.98",
+    "netchange": "0.19",
+    "pctchange": "3.282%",
+    "volume": "358485",
+    "marketCap": "454512352.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -2732,11 +2718,11 @@
   {
     "symbol": "OGEN",
     "name": "Oragenics Inc. Common Stock",
-    "lastsale": "$0.3693",
-    "netchange": "-0.0627",
-    "pctchange": "-14.514%",
-    "volume": "560671",
-    "marketCap": "4510143.00",
+    "lastsale": "$0.3599",
+    "netchange": "-0.0094",
+    "pctchange": "-2.545%",
+    "volume": "804092",
+    "marketCap": "4395344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2746,24 +2732,24 @@
   {
     "symbol": "OPHC",
     "name": "OptimumBank Holdings Inc. Common Stock",
-    "lastsale": "$4.76",
-    "netchange": "0.03",
-    "pctchange": "0.634%",
-    "volume": "44419",
-    "marketCap": "48028581.00",
+    "lastsale": "$4.72",
+    "netchange": "-0.04",
+    "pctchange": "-0.84%",
+    "volume": "62185",
+    "marketCap": "47624979.00",
     "country": "United States",
     "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "industry": "Major Banks",
+    "sector": "Finance",
     "url": "/market-activity/stocks/ophc"
   },
   {
     "symbol": "OPP^C",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)",
-    "lastsale": "$10.079",
-    "netchange": "0.019",
-    "pctchange": "0.189%",
-    "volume": "4000",
+    "lastsale": "$10.1023",
+    "netchange": "0.0233",
+    "pctchange": "0.231%",
+    "volume": "1614",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2774,11 +2760,11 @@
   {
     "symbol": "OPTT",
     "name": "Ocean Power Technologies Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.14",
-    "pctchange": "15.909%",
-    "volume": "171599055",
-    "marketCap": "148959493.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.98%",
+    "volume": "47638084",
+    "marketCap": "89663988.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -2788,11 +2774,11 @@
   {
     "symbol": "ORLA",
     "name": "Orla Mining Ltd. Common Shares",
-    "lastsale": "$5.54",
-    "netchange": "0.11",
-    "pctchange": "2.026%",
-    "volume": "382646",
-    "marketCap": "1774212091.00",
+    "lastsale": "$5.88",
+    "netchange": "0.34",
+    "pctchange": "6.137%",
+    "volume": "1040858",
+    "marketCap": "1883098753.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -2802,11 +2788,11 @@
   {
     "symbol": "OSTX",
     "name": "OS Therapies Incorporated Common Stock",
-    "lastsale": "$4.28",
-    "netchange": "-0.42",
-    "pctchange": "-8.936%",
-    "volume": "46438",
-    "marketCap": "90900258.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.10",
+    "pctchange": "-2.336%",
+    "volume": "64763",
+    "marketCap": "88776420.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2816,11 +2802,11 @@
   {
     "symbol": "OZ",
     "name": "Belpointe PREP LLC Class A Units",
-    "lastsale": "$77.40",
-    "netchange": "1.40",
-    "pctchange": "1.842%",
-    "volume": "30147",
-    "marketCap": "290024998.00",
+    "lastsale": "$70.50",
+    "netchange": "-6.90",
+    "pctchange": "-8.915%",
+    "volume": "58064",
+    "marketCap": "264170057.00",
     "country": "",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2830,11 +2816,11 @@
   {
     "symbol": "PAPL",
     "name": "Pineapple Financial Inc. Common Stock",
-    "lastsale": "$0.452",
-    "netchange": "-0.0055",
-    "pctchange": "-1.202%",
-    "volume": "38841",
-    "marketCap": "3981225.00",
+    "lastsale": "$0.5199",
+    "netchange": "0.0679",
+    "pctchange": "15.022%",
+    "volume": "145731",
+    "marketCap": "4579289.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -2844,10 +2830,10 @@
   {
     "symbol": "PCG^A",
     "name": "Pacific Gas & Electric Co. 6% Preferred Stock",
-    "lastsale": "$24.37",
-    "netchange": "0.55",
-    "pctchange": "2.309%",
-    "volume": "11061",
+    "lastsale": "$24.14",
+    "netchange": "-0.23",
+    "pctchange": "-0.944%",
+    "volume": "11318",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2858,10 +2844,10 @@
   {
     "symbol": "PCG^B",
     "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock",
-    "lastsale": "$21.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "158",
+    "lastsale": "$20.75",
+    "netchange": "-0.26",
+    "pctchange": "-1.238%",
+    "volume": "10302",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2872,10 +2858,10 @@
   {
     "symbol": "PCG^C",
     "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock",
-    "lastsale": "$20.8911",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$20.5775",
+    "netchange": "-0.3136",
+    "pctchange": "-1.501%",
+    "volume": "559",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2887,9 +2873,9 @@
     "symbol": "PCG^D",
     "name": "Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock",
     "lastsale": "$19.45",
-    "netchange": "0.05",
-    "pctchange": "0.258%",
-    "volume": "2987",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "39",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2901,9 +2887,9 @@
     "symbol": "PCG^E",
     "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock",
     "lastsale": "$19.60",
-    "netchange": "0.02",
-    "pctchange": "0.102%",
-    "volume": "1528",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2911,56 +2897,28 @@
     "sector": "",
     "url": "/market-activity/stocks/pcg^e"
   },
-  {
-    "symbol": "PCG^G",
-    "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock",
-    "lastsale": "$18.40",
-    "netchange": "0.30",
-    "pctchange": "1.657%",
-    "volume": "1550",
-    "marketCap": "",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/pcg^g"
-  },
   {
     "symbol": "PCG^H",
     "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock",
     "lastsale": "$18.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.442%",
-    "volume": "236",
-    "marketCap": "",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/pcg^h"
-  },
-  {
-    "symbol": "PCG^I",
-    "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock",
-    "lastsale": "$17.11",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "54",
+    "volume": "30",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
     "sector": "",
-    "url": "/market-activity/stocks/pcg^i"
+    "url": "/market-activity/stocks/pcg^h"
   },
   {
     "symbol": "PED",
     "name": "Pedevco Corp. Common Stock",
-    "lastsale": "$0.778",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "43004",
-    "marketCap": "69627318.00",
+    "lastsale": "$0.7889",
+    "netchange": "0.0109",
+    "pctchange": "1.401%",
+    "volume": "79600",
+    "marketCap": "70602816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -2970,11 +2928,11 @@
   {
     "symbol": "PHGE",
     "name": "BiomX Inc. COmmon Stock",
-    "lastsale": "$0.7301",
-    "netchange": "0.0302",
-    "pctchange": "4.315%",
-    "volume": "251603",
-    "marketCap": "13270737.00",
+    "lastsale": "$0.785",
+    "netchange": "0.0549",
+    "pctchange": "7.52%",
+    "volume": "153289",
+    "marketCap": "14268633.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2984,11 +2942,11 @@
   {
     "symbol": "PLAG",
     "name": "Planet Green Holdings Corp. Common Stock",
-    "lastsale": "$2.595",
-    "netchange": "-0.015",
-    "pctchange": "-0.575%",
-    "volume": "197606",
-    "marketCap": "18898643.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.095",
+    "pctchange": "-3.661%",
+    "volume": "3143",
+    "marketCap": "18206785.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -2998,11 +2956,11 @@
   {
     "symbol": "PLG",
     "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$1.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "403158",
-    "marketCap": "131174589.00",
+    "lastsale": "$1.35",
+    "netchange": "0.07",
+    "pctchange": "5.469%",
+    "volume": "956819",
+    "marketCap": "138348200.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3012,11 +2970,11 @@
   {
     "symbol": "PLX",
     "name": "Protalix BioTherapeutics Inc. (DE) Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.01",
-    "pctchange": "-0.529%",
-    "volume": "416678",
-    "marketCap": "138431136.00",
+    "lastsale": "$1.97",
+    "netchange": "0.09",
+    "pctchange": "4.787%",
+    "volume": "869039",
+    "marketCap": "145058159.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3026,11 +2984,11 @@
   {
     "symbol": "PMNT",
     "name": "Perfect Moment Ltd. Common Stock",
-    "lastsale": "$0.9999",
-    "netchange": "0.0299",
-    "pctchange": "3.082%",
-    "volume": "9899",
-    "marketCap": "16011288.00",
+    "lastsale": "$0.97",
+    "netchange": "-0.0299",
+    "pctchange": "-2.99%",
+    "volume": "18450",
+    "marketCap": "15532502.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "",
@@ -3040,11 +2998,11 @@
   {
     "symbol": "PRK",
     "name": "Park National Corporation Common Stock",
-    "lastsale": "$171.43",
-    "netchange": "-0.72",
-    "pctchange": "-0.418%",
-    "volume": "35203",
-    "marketCap": "2770134284.00",
+    "lastsale": "$170.73",
+    "netchange": "-0.70",
+    "pctchange": "-0.408%",
+    "volume": "53600",
+    "marketCap": "2758822997.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -3054,11 +3012,11 @@
   {
     "symbol": "PTN",
     "name": "Palatin Technologies Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.04",
-    "pctchange": "-3.478%",
-    "volume": "368791",
-    "marketCap": "21698465.00",
+    "lastsale": "$1.30",
+    "netchange": "0.19",
+    "pctchange": "17.117%",
+    "volume": "608093",
+    "marketCap": "25412617.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3068,11 +3026,11 @@
   {
     "symbol": "PW",
     "name": "Power REIT (MD) Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.07",
-    "pctchange": "5.556%",
-    "volume": "154975",
-    "marketCap": "4508249.00",
+    "lastsale": "$1.29",
+    "netchange": "-0.04",
+    "pctchange": "-3.008%",
+    "volume": "43066",
+    "marketCap": "4372663.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate Investment Trusts",
@@ -3082,10 +3040,10 @@
   {
     "symbol": "PW^A",
     "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$3.5008",
-    "netchange": "-0.2592",
-    "pctchange": "-6.894%",
-    "volume": "4027",
+    "lastsale": "$3.89",
+    "netchange": "0.3892",
+    "pctchange": "11.117%",
+    "volume": "6675",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3096,11 +3054,11 @@
   {
     "symbol": "PZG",
     "name": "Paramount Gold Nevada Corp. Common Stock",
-    "lastsale": "$0.342",
-    "netchange": "0.0019",
-    "pctchange": "0.559%",
-    "volume": "96178",
-    "marketCap": "22609157.00",
+    "lastsale": "$0.3459",
+    "netchange": "0.0039",
+    "pctchange": "1.14%",
+    "volume": "42829",
+    "marketCap": "22866980.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Mining",
@@ -3110,10 +3068,10 @@
   {
     "symbol": "RCG",
     "name": "RENN Fund Inc Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "-0.04",
-    "pctchange": "-1.762%",
-    "volume": "43111",
+    "lastsale": "$2.43",
+    "netchange": "0.20",
+    "pctchange": "8.969%",
+    "volume": "11457",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -3124,11 +3082,11 @@
   {
     "symbol": "REI",
     "name": "Ring Energy Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "0.03",
-    "pctchange": "2.256%",
-    "volume": "2041999",
-    "marketCap": "269546606.00",
+    "lastsale": "$1.40",
+    "netchange": "0.04",
+    "pctchange": "2.941%",
+    "volume": "2535892",
+    "marketCap": "277474448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3138,11 +3096,11 @@
   {
     "symbol": "REPX",
     "name": "Riley Exploration Permian Inc. Common Stock",
-    "lastsale": "$31.92",
-    "netchange": "0.13",
-    "pctchange": "0.409%",
-    "volume": "84153",
-    "marketCap": "685733083.00",
+    "lastsale": "$33.39",
+    "netchange": "1.47",
+    "pctchange": "4.605%",
+    "volume": "113352",
+    "marketCap": "717312896.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -3152,11 +3110,11 @@
   {
     "symbol": "RHE",
     "name": "Regional Health Properties Inc. Common Stock",
-    "lastsale": "$1.5637",
-    "netchange": "0.0337",
-    "pctchange": "2.203%",
-    "volume": "16218",
-    "marketCap": "2938582.00",
+    "lastsale": "$1.564",
+    "netchange": "0.0003",
+    "pctchange": "0.019%",
+    "volume": "7483",
+    "marketCap": "2939145.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -3166,10 +3124,10 @@
   {
     "symbol": "RHE^A",
     "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$0.357",
-    "netchange": "-0.0029",
-    "pctchange": "-0.806%",
-    "volume": "167",
+    "lastsale": "$0.4697",
+    "netchange": "0.1127",
+    "pctchange": "31.569%",
+    "volume": "511",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -3180,11 +3138,11 @@
   {
     "symbol": "RLGT",
     "name": "Radiant Logistics Inc. Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "0.01",
-    "pctchange": "0.149%",
-    "volume": "49744",
-    "marketCap": "314333281.00",
+    "lastsale": "$6.60",
+    "netchange": "-0.10",
+    "pctchange": "-1.493%",
+    "volume": "64766",
+    "marketCap": "309641739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -3194,11 +3152,11 @@
   {
     "symbol": "ROLR",
     "name": "High Roller Technologies Inc. Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "0.10",
-    "pctchange": "2.342%",
-    "volume": "56765",
-    "marketCap": "36127227.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.38",
+    "pctchange": "-8.696%",
+    "volume": "47956",
+    "marketCap": "32985729.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3208,11 +3166,11 @@
   {
     "symbol": "RVP",
     "name": "Retractable Technologies Inc. Common Stock",
-    "lastsale": "$0.6884",
-    "netchange": "-0.0088",
-    "pctchange": "-1.262%",
-    "volume": "87179",
-    "marketCap": "20608740.00",
+    "lastsale": "$0.7344",
+    "netchange": "0.046",
+    "pctchange": "6.682%",
+    "volume": "129924",
+    "marketCap": "21985850.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical/Dental Instruments",
@@ -3222,11 +3180,11 @@
   {
     "symbol": "RYDE",
     "name": "Ryde Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.46",
-    "netchange": "-0.0704",
-    "pctchange": "-13.273%",
-    "volume": "1305660",
-    "marketCap": "8915845.00",
+    "lastsale": "$0.505",
+    "netchange": "0.045",
+    "pctchange": "9.783%",
+    "volume": "748534",
+    "marketCap": "9788047.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -3236,11 +3194,11 @@
   {
     "symbol": "SACH",
     "name": "Sachem Capital Corp. Common Shares",
-    "lastsale": "$1.35",
-    "netchange": "0.15",
-    "pctchange": "12.50%",
-    "volume": "685627",
-    "marketCap": "67453163.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.09",
+    "pctchange": "-6.667%",
+    "volume": "593573",
+    "marketCap": "62956286.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -3250,10 +3208,10 @@
   {
     "symbol": "SACH^A",
     "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$15.49",
-    "netchange": "0.0982",
-    "pctchange": "0.638%",
-    "volume": "28549",
+    "lastsale": "$15.99",
+    "netchange": "0.50",
+    "pctchange": "3.228%",
+    "volume": "13173",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3264,11 +3222,11 @@
   {
     "symbol": "SATX",
     "name": "SatixFy Communications Ltd. Ordinary Share",
-    "lastsale": "$1.53",
-    "netchange": "-0.47",
-    "pctchange": "-23.50%",
-    "volume": "971515",
-    "marketCap": "127164715.00",
+    "lastsale": "$1.78",
+    "netchange": "0.25",
+    "pctchange": "16.34%",
+    "volume": "733276",
+    "marketCap": "147943264.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3278,11 +3236,11 @@
   {
     "symbol": "SBEV",
     "name": "Splash Beverage Group Inc. (NV) Common Stock",
-    "lastsale": "$0.161",
-    "netchange": "-0.016",
-    "pctchange": "-9.04%",
-    "volume": "815956",
-    "marketCap": "9935474.00",
+    "lastsale": "$0.177",
+    "netchange": "0.016",
+    "pctchange": "9.938%",
+    "volume": "926693",
+    "marketCap": "10922850.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3292,11 +3250,11 @@
   {
     "symbol": "SCCC",
     "name": "Sachem Capital Corp. 7.75% Notes due 2025",
-    "lastsale": "$24.5725",
-    "netchange": "-0.079",
-    "pctchange": "-0.32%",
-    "volume": "7248",
-    "marketCap": "1227772482.00",
+    "lastsale": "$24.7789",
+    "netchange": "0.2064",
+    "pctchange": "0.84%",
+    "volume": "7059",
+    "marketCap": "1238085321.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -3306,11 +3264,11 @@
   {
     "symbol": "SCCD",
     "name": "Sachem Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$20.9145",
-    "netchange": "0.1145",
-    "pctchange": "0.55%",
-    "volume": "1385",
-    "marketCap": "1044999392.00",
+    "lastsale": "$20.88",
+    "netchange": "-0.0345",
+    "pctchange": "-0.165%",
+    "volume": "2114",
+    "marketCap": "1043275589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3320,11 +3278,11 @@
   {
     "symbol": "SCCE",
     "name": "Sachem Capital Corp. 6.00% Notes due 2027",
-    "lastsale": "$19.55",
-    "netchange": "0.20",
-    "pctchange": "1.034%",
-    "volume": "5135",
-    "marketCap": "976821732.00",
+    "lastsale": "$19.80",
+    "netchange": "0.25",
+    "pctchange": "1.279%",
+    "volume": "2595",
+    "marketCap": "989313059.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3334,11 +3292,11 @@
   {
     "symbol": "SCCF",
     "name": "Sachem Capital Corp. 7.125% Notes due 2027",
-    "lastsale": "$19.58",
-    "netchange": "0.045",
-    "pctchange": "0.23%",
-    "volume": "14399",
-    "marketCap": "978320691.00",
+    "lastsale": "$19.73",
+    "netchange": "0.15",
+    "pctchange": "0.766%",
+    "volume": "8088",
+    "marketCap": "985815487.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3348,11 +3306,11 @@
   {
     "symbol": "SCCG",
     "name": "Sachem Capital Corp. 8.00% Notes due 2027",
-    "lastsale": "$19.91",
-    "netchange": "0.28",
-    "pctchange": "1.426%",
-    "volume": "8576",
-    "marketCap": "994809242.00",
+    "lastsale": "$20.85",
+    "netchange": "0.94",
+    "pctchange": "4.721%",
+    "volume": "23127",
+    "marketCap": "1041776630.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3362,11 +3320,11 @@
   {
     "symbol": "SCPX",
     "name": "Scorpius Holdings Inc. Common Stock",
-    "lastsale": "$0.33",
-    "netchange": "-0.03",
-    "pctchange": "-8.333%",
-    "volume": "603698",
-    "marketCap": "1429318.00",
+    "lastsale": "$0.3453",
+    "netchange": "0.0153",
+    "pctchange": "4.636%",
+    "volume": "267590",
+    "marketCap": "1495587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3334,11 @@
   {
     "symbol": "SEB",
     "name": "Seaboard Corporation Common Stock",
-    "lastsale": "$2429.66",
-    "netchange": "38.68",
-    "pctchange": "1.618%",
-    "volume": "1603",
-    "marketCap": "2359333491.00",
+    "lastsale": "$2422.16",
+    "netchange": "-7.50",
+    "pctchange": "-0.309%",
+    "volume": "1758",
+    "marketCap": "2352050579.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -3390,11 +3348,11 @@
   {
     "symbol": "SEG",
     "name": "Seaport Entertainment Group Inc. Common Stock",
-    "lastsale": "$27.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27849",
-    "marketCap": "355108188.00",
+    "lastsale": "$26.93",
+    "netchange": "-1.02",
+    "pctchange": "-3.649%",
+    "volume": "55954",
+    "marketCap": "342148962.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3404,11 +3362,11 @@
   {
     "symbol": "SENS",
     "name": "Senseonics Holdings Inc. Common Stock",
-    "lastsale": "$0.5234",
-    "netchange": "-0.0265",
-    "pctchange": "-4.819%",
-    "volume": "7288806",
-    "marketCap": "310180530.00",
+    "lastsale": "$0.4731",
+    "netchange": "-0.0503",
+    "pctchange": "-9.61%",
+    "volume": "5451615",
+    "marketCap": "280371434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -3418,11 +3376,11 @@
   {
     "symbol": "SER",
     "name": "Serina Therapeutics Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14727",
-    "marketCap": "44548800.00",
+    "lastsale": "$5.10",
+    "netchange": "0.09",
+    "pctchange": "1.796%",
+    "volume": "19485",
+    "marketCap": "45349078.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3432,11 +3390,11 @@
   {
     "symbol": "SGN",
     "name": "Signing Day Sports Inc. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.04",
-    "pctchange": "-1.498%",
-    "volume": "62830",
-    "marketCap": "1516653.00",
+    "lastsale": "$2.71",
+    "netchange": "0.08",
+    "pctchange": "3.042%",
+    "volume": "305522",
+    "marketCap": "1562787.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3446,11 +3404,11 @@
   {
     "symbol": "SIF",
     "name": "SIFCO Industries Inc. Common Stock",
-    "lastsale": "$3.545",
-    "netchange": "-0.175",
-    "pctchange": "-4.704%",
-    "volume": "1591",
-    "marketCap": "21872831.00",
+    "lastsale": "$3.66",
+    "netchange": "0.115",
+    "pctchange": "3.244%",
+    "volume": "4959",
+    "marketCap": "22582387.00",
     "country": "United States",
     "ipoyear": "1969",
     "industry": "Aerospace",
@@ -3460,11 +3418,11 @@
   {
     "symbol": "SILV",
     "name": "SilverCrest Metals Inc. Common Shares",
-    "lastsale": "$9.10",
-    "netchange": "0.18",
-    "pctchange": "2.018%",
-    "volume": "845566",
-    "marketCap": "1351840035.00",
+    "lastsale": "$9.81",
+    "netchange": "0.71",
+    "pctchange": "7.802%",
+    "volume": "1250667",
+    "marketCap": "1457313269.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -3474,11 +3432,11 @@
   {
     "symbol": "SIM",
     "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares",
-    "lastsale": "$27.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24",
-    "marketCap": "4173327987.00",
+    "lastsale": "$26.79",
+    "netchange": "-0.36",
+    "pctchange": "-1.326%",
+    "volume": "1877",
+    "marketCap": "4117991041.00",
     "country": "Mexico",
     "ipoyear": "1998",
     "industry": "Steel/Iron Ore",
@@ -3488,11 +3446,11 @@
   {
     "symbol": "SKYH",
     "name": "Sky Harbour Group Corporation Class A Common Stock",
-    "lastsale": "$11.93",
-    "netchange": "-0.03",
-    "pctchange": "-0.251%",
-    "volume": "100593",
-    "marketCap": "852251677.00",
+    "lastsale": "$11.36",
+    "netchange": "-0.57",
+    "pctchange": "-4.778%",
+    "volume": "69205",
+    "marketCap": "811532192.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -3502,11 +3460,11 @@
   {
     "symbol": "SLI",
     "name": "Standard Lithium Ltd. Common Shares",
-    "lastsale": "$1.46",
-    "netchange": "0.01",
-    "pctchange": "0.69%",
-    "volume": "909284",
-    "marketCap": "269489608.00",
+    "lastsale": "$1.56",
+    "netchange": "0.10",
+    "pctchange": "6.849%",
+    "volume": "1212571",
+    "marketCap": "287947800.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -3516,11 +3474,11 @@
   {
     "symbol": "SLND",
     "name": "Southland Holdings Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.24",
-    "pctchange": "-6.877%",
-    "volume": "112096",
-    "marketCap": "156342914.00",
+    "lastsale": "$3.37",
+    "netchange": "0.12",
+    "pctchange": "3.692%",
+    "volume": "29002",
+    "marketCap": "162115575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -3530,11 +3488,11 @@
   {
     "symbol": "SLSR",
     "name": "Solaris Resources Inc. Common Shares",
-    "lastsale": "$3.105",
-    "netchange": "0.045",
-    "pctchange": "1.471%",
-    "volume": "69541",
-    "marketCap": "503765735.00",
+    "lastsale": "$3.215",
+    "netchange": "0.11",
+    "pctchange": "3.543%",
+    "volume": "159327",
+    "marketCap": "521612508.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -3544,11 +3502,11 @@
   {
     "symbol": "SOAR",
     "name": "Volato Group Inc. Class A Common Stock",
-    "lastsale": "$0.245",
-    "netchange": "-0.011",
-    "pctchange": "-4.297%",
-    "volume": "2040324",
-    "marketCap": "7296247.00",
+    "lastsale": "$0.2811",
+    "netchange": "0.0361",
+    "pctchange": "14.735%",
+    "volume": "5720671",
+    "marketCap": "8371327.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -3558,11 +3516,11 @@
   {
     "symbol": "SSY",
     "name": "SunLink Health Systems Inc. Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "-0.14",
-    "pctchange": "-13.725%",
-    "volume": "266749",
-    "marketCap": "6195731.00",
+    "lastsale": "$0.9065",
+    "netchange": "0.0265",
+    "pctchange": "3.011%",
+    "volume": "466150",
+    "marketCap": "6382307.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Hospital/Nursing Management",
@@ -3572,11 +3530,11 @@
   {
     "symbol": "STRW",
     "name": "Strawberry Fields REIT Inc. Common Stock",
-    "lastsale": "$10.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19404",
-    "marketCap": "78849898.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.24",
+    "pctchange": "-2.277%",
+    "volume": "35395",
+    "marketCap": "77054455.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -3586,11 +3544,11 @@
   {
     "symbol": "STXS",
     "name": "Stereotaxis Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.04",
-    "pctchange": "-1.724%",
-    "volume": "260971",
-    "marketCap": "193183276.00",
+    "lastsale": "$2.29",
+    "netchange": "0.01",
+    "pctchange": "0.439%",
+    "volume": "201450",
+    "marketCap": "194030571.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -3600,11 +3558,11 @@
   {
     "symbol": "SVM",
     "name": "Silvercorp Metals Inc. Common Shares",
-    "lastsale": "$3.00",
-    "netchange": "0.09",
-    "pctchange": "3.093%",
-    "volume": "2348815",
-    "marketCap": "649476597.00",
+    "lastsale": "$3.15",
+    "netchange": "0.15",
+    "pctchange": "5.00%",
+    "volume": "2857139",
+    "marketCap": "681950427.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3614,11 +3572,11 @@
   {
     "symbol": "SVT",
     "name": "Servotronics Inc. Common Stock",
-    "lastsale": "$11.0872",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "404",
-    "marketCap": "28319325.00",
+    "lastsale": "$10.87",
+    "netchange": "-0.2172",
+    "pctchange": "-1.959%",
+    "volume": "311",
+    "marketCap": "27764545.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "Industrial Machinery/Components",
@@ -3628,11 +3586,11 @@
   {
     "symbol": "SYNX",
     "name": "Silynxcom Ltd. Ordinary Shares",
-    "lastsale": "$3.62",
-    "netchange": "-0.0478",
-    "pctchange": "-1.303%",
-    "volume": "11588",
-    "marketCap": "19005000.00",
+    "lastsale": "$3.9177",
+    "netchange": "0.2977",
+    "pctchange": "8.224%",
+    "volume": "55876",
+    "marketCap": "20567925.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -3642,11 +3600,11 @@
   {
     "symbol": "TGB",
     "name": "Taseko Mines Ltd. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "0.01",
-    "pctchange": "0.518%",
-    "volume": "1940773",
-    "marketCap": "569101712.00",
+    "lastsale": "$2.00",
+    "netchange": "0.06",
+    "pctchange": "3.093%",
+    "volume": "3330154",
+    "marketCap": "586702796.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3656,11 +3614,11 @@
   {
     "symbol": "THM",
     "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$0.4554",
-    "netchange": "0.0149",
-    "pctchange": "3.383%",
-    "volume": "140442",
-    "marketCap": "90940393.00",
+    "lastsale": "$0.471",
+    "netchange": "0.0156",
+    "pctchange": "3.426%",
+    "volume": "135102",
+    "marketCap": "94055611.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -3670,11 +3628,11 @@
   {
     "symbol": "TMP",
     "name": "Tompkins Financial Corporation Common Stock",
-    "lastsale": "$67.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.059%",
-    "volume": "32760",
-    "marketCap": "976323450.00",
+    "lastsale": "$66.75",
+    "netchange": "-1.08",
+    "pctchange": "-1.592%",
+    "volume": "46182",
+    "marketCap": "960778274.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -3684,11 +3642,11 @@
   {
     "symbol": "TMQ",
     "name": "Trilogy Metals Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.02",
-    "pctchange": "1.754%",
-    "volume": "110085",
-    "marketCap": "186647264.00",
+    "lastsale": "$1.19",
+    "netchange": "0.03",
+    "pctchange": "2.586%",
+    "volume": "297034",
+    "marketCap": "191474349.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3698,11 +3656,11 @@
   {
     "symbol": "TOON",
     "name": "Kartoon Studios Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.056",
-    "pctchange": "-8.669%",
-    "volume": "1224676",
-    "marketCap": "23345643.00",
+    "lastsale": "$0.532",
+    "netchange": "-0.058",
+    "pctchange": "-9.831%",
+    "volume": "411361",
+    "marketCap": "21050648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -3712,11 +3670,11 @@
   {
     "symbol": "TOPS",
     "name": "TOP Ships Inc. Common Stock",
-    "lastsale": "$6.03",
-    "netchange": "-0.0432",
-    "pctchange": "-0.711%",
-    "volume": "18746",
-    "marketCap": "27895968.00",
+    "lastsale": "$6.1346",
+    "netchange": "0.1046",
+    "pctchange": "1.735%",
+    "volume": "7380",
+    "marketCap": "28379868.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -3726,11 +3684,11 @@
   {
     "symbol": "TOVX",
     "name": "Theriva Biologics Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.25",
-    "pctchange": "16.667%",
-    "volume": "519181",
-    "marketCap": "4869286.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.10",
+    "pctchange": "-5.714%",
+    "volume": "163477",
+    "marketCap": "4591041.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3740,11 +3698,11 @@
   {
     "symbol": "TPET",
     "name": "Trio Petroleum Corp. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.17",
-    "pctchange": "16.346%",
-    "volume": "4044193",
-    "marketCap": "3059984.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.04",
+    "pctchange": "-3.306%",
+    "volume": "1133339",
+    "marketCap": "2958827.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -3754,11 +3712,11 @@
   {
     "symbol": "TRT",
     "name": "Trio-Tech International Common Stock",
-    "lastsale": "$5.81",
-    "netchange": "0.01",
-    "pctchange": "0.172%",
-    "volume": "9481",
-    "marketCap": "24694272.00",
+    "lastsale": "$5.8595",
+    "netchange": "0.0495",
+    "pctchange": "0.852%",
+    "volume": "1583",
+    "marketCap": "24904662.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -3768,11 +3726,11 @@
   {
     "symbol": "TRX",
     "name": "TRX Gold Corporation Common Stock",
-    "lastsale": "$0.307",
-    "netchange": "0.0074",
-    "pctchange": "2.47%",
-    "volume": "518835",
-    "marketCap": "86018556.00",
+    "lastsale": "$0.3155",
+    "netchange": "0.0085",
+    "pctchange": "2.769%",
+    "volume": "559286",
+    "marketCap": "88400177.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3782,11 +3740,11 @@
   {
     "symbol": "UAMY",
     "name": "United States Antimony Corporation Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.03",
-    "pctchange": "-1.667%",
-    "volume": "2678153",
-    "marketCap": "191937002.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.04",
+    "pctchange": "-2.26%",
+    "volume": "2090573",
+    "marketCap": "187599442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3796,11 +3754,11 @@
   {
     "symbol": "UAVS",
     "name": "AgEagle Aerial Systems Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "-0.73",
-    "pctchange": "-17.381%",
-    "volume": "2332662",
-    "marketCap": "16372529.00",
+    "lastsale": "$3.40",
+    "netchange": "-0.07",
+    "pctchange": "-2.017%",
+    "volume": "1981887",
+    "marketCap": "16042247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3810,11 +3768,11 @@
   {
     "symbol": "UEC",
     "name": "Uranium Energy Corp. Common Stock",
-    "lastsale": "$6.69",
-    "netchange": "-0.18",
-    "pctchange": "-2.62%",
-    "volume": "12909456",
-    "marketCap": "2830459489.00",
+    "lastsale": "$7.62",
+    "netchange": "0.93",
+    "pctchange": "13.901%",
+    "volume": "10544229",
+    "marketCap": "3223931436.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -3824,11 +3782,11 @@
   {
     "symbol": "UMAC",
     "name": "Unusual Machines Inc. Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "-2.49",
-    "pctchange": "-12.895%",
-    "volume": "3971603",
-    "marketCap": "139614074.00",
+    "lastsale": "$15.93",
+    "netchange": "-0.89",
+    "pctchange": "-5.291%",
+    "volume": "2811047",
+    "marketCap": "132226646.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3838,11 +3796,11 @@
   {
     "symbol": "URG",
     "name": "Ur Energy Inc Common Shares (Canada)",
-    "lastsale": "$1.15",
-    "netchange": "0.02",
-    "pctchange": "1.77%",
-    "volume": "2361294",
-    "marketCap": "418716194.00",
+    "lastsale": "$1.26",
+    "netchange": "0.11",
+    "pctchange": "9.565%",
+    "volume": "4391029",
+    "marketCap": "458767308.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3852,11 +3810,11 @@
   {
     "symbol": "USAS",
     "name": "Americas Gold and Silver Corporation Common Shares no par value",
-    "lastsale": "$0.3759",
-    "netchange": "0.0049",
-    "pctchange": "1.321%",
-    "volume": "215116",
-    "marketCap": "94358392.00",
+    "lastsale": "$0.39",
+    "netchange": "0.0141",
+    "pctchange": "3.751%",
+    "volume": "305284",
+    "marketCap": "97897773.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -3866,10 +3824,10 @@
   {
     "symbol": "UTG",
     "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$31.69",
-    "netchange": "-0.12",
-    "pctchange": "-0.377%",
-    "volume": "255679",
+    "lastsale": "$31.92",
+    "netchange": "0.23",
+    "pctchange": "0.726%",
+    "volume": "251494",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -3881,9 +3839,9 @@
     "symbol": "UUU",
     "name": "Universal Security Instruments Inc. Common Stock",
     "lastsale": "$2.37",
-    "netchange": "0.0999",
-    "pctchange": "4.401%",
-    "volume": "30101",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11129",
     "marketCap": "5481542.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3894,11 +3852,11 @@
   {
     "symbol": "UUUU",
     "name": "Energy Fuels Inc Ordinary Shares (Canada)",
-    "lastsale": "$5.13",
-    "netchange": "0.02",
-    "pctchange": "0.391%",
-    "volume": "3386301",
-    "marketCap": "844802018.00",
+    "lastsale": "$5.68",
+    "netchange": "0.55",
+    "pctchange": "10.721%",
+    "volume": "7293515",
+    "marketCap": "935375334.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -3908,11 +3866,11 @@
   {
     "symbol": "VENU",
     "name": "Venu Holding Corporation Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "-0.12",
-    "pctchange": "-1.294%",
-    "volume": "17297",
-    "marketCap": "342797183.00",
+    "lastsale": "$9.40",
+    "netchange": "0.25",
+    "pctchange": "2.732%",
+    "volume": "17059",
+    "marketCap": "352163226.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3922,10 +3880,10 @@
   {
     "symbol": "VFL",
     "name": "abrdn National Municipal Income Fund Common Stock",
-    "lastsale": "$10.13",
-    "netchange": "0.0473",
-    "pctchange": "0.469%",
-    "volume": "129108",
+    "lastsale": "$10.29",
+    "netchange": "0.16",
+    "pctchange": "1.579%",
+    "volume": "29605",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3936,11 +3894,11 @@
   {
     "symbol": "VGZ",
     "name": "Vista Gold Corp Common Stock",
-    "lastsale": "$0.558",
-    "netchange": "0.0147",
-    "pctchange": "2.706%",
-    "volume": "85643",
-    "marketCap": "68716366.00",
+    "lastsale": "$0.5754",
+    "netchange": "0.0174",
+    "pctchange": "3.118%",
+    "volume": "166280",
+    "marketCap": "70859134.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Precious Metals",
@@ -3950,11 +3908,11 @@
   {
     "symbol": "VINE",
     "name": "Fresh Vine Wine Inc. Common Stock",
-    "lastsale": "$0.582",
-    "netchange": "0.015",
-    "pctchange": "2.646%",
-    "volume": "193302",
-    "marketCap": "9298164.00",
+    "lastsale": "$0.583",
+    "netchange": "0.001",
+    "pctchange": "0.172%",
+    "volume": "92974",
+    "marketCap": "9314140.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3964,11 +3922,11 @@
   {
     "symbol": "VKI",
     "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)",
-    "lastsale": "$8.74",
-    "netchange": "0.08",
-    "pctchange": "0.924%",
-    "volume": "320755",
-    "marketCap": "388108615.00",
+    "lastsale": "$8.86",
+    "netchange": "0.12",
+    "pctchange": "1.373%",
+    "volume": "152031",
+    "marketCap": "393437337.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -3978,11 +3936,11 @@
   {
     "symbol": "VNRX",
     "name": "VolitionRX Limited Common Stock",
-    "lastsale": "$0.60",
-    "netchange": "-0.0288",
-    "pctchange": "-4.58%",
-    "volume": "128206",
-    "marketCap": "55598887.00",
+    "lastsale": "$0.63",
+    "netchange": "0.03",
+    "pctchange": "5.00%",
+    "volume": "89314",
+    "marketCap": "58378832.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -3992,11 +3950,11 @@
   {
     "symbol": "VTAK",
     "name": "Catheter Precision Inc. Common Stock",
-    "lastsale": "$0.451",
-    "netchange": "0.033",
-    "pctchange": "7.895%",
-    "volume": "867656",
-    "marketCap": "3610089.00",
+    "lastsale": "$0.4491",
+    "netchange": "-0.0019",
+    "pctchange": "-0.421%",
+    "volume": "139747",
+    "marketCap": "3594881.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -4006,11 +3964,11 @@
   {
     "symbol": "VZLA",
     "name": "Vizsla Silver Corp. Common Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.03",
-    "pctchange": "1.786%",
-    "volume": "657854",
-    "marketCap": "467521008.00",
+    "lastsale": "$1.78",
+    "netchange": "0.07",
+    "pctchange": "4.094%",
+    "volume": "711051",
+    "marketCap": "486659294.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -4020,11 +3978,11 @@
   {
     "symbol": "WRN",
     "name": "Western Copper and Gold Corporation Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.01",
-    "pctchange": "0.962%",
-    "volume": "901578",
-    "marketCap": "208130144.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "136462",
+    "marketCap": "218041104.00",
     "country": "Canada",
     "ipoyear": "2011",
     "industry": "Metal Mining",
@@ -4034,11 +3992,11 @@
   {
     "symbol": "WWR",
     "name": "Westwater Resources Inc. Common Stock",
-    "lastsale": "$0.7084",
-    "netchange": "-0.1496",
-    "pctchange": "-17.436%",
-    "volume": "1790887",
-    "marketCap": "44279989.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0916",
+    "pctchange": "12.931%",
+    "volume": "963270",
+    "marketCap": "50005634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -4048,11 +4006,11 @@
   {
     "symbol": "WYY",
     "name": "WidePoint Corporation Common Stock",
-    "lastsale": "$4.84",
-    "netchange": "-0.43",
-    "pctchange": "-8.159%",
-    "volume": "123344",
-    "marketCap": "47440073.00",
+    "lastsale": "$4.70",
+    "netchange": "-0.14",
+    "pctchange": "-2.893%",
+    "volume": "68747",
+    "marketCap": "46067840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4062,11 +4020,11 @@
   {
     "symbol": "XPL",
     "name": "Solitario Resources Corp. Common Stock",
-    "lastsale": "$0.5945",
-    "netchange": "-0.0015",
-    "pctchange": "-0.252%",
-    "volume": "37838",
-    "marketCap": "48415140.00",
+    "lastsale": "$0.61",
+    "netchange": "0.0155",
+    "pctchange": "2.607%",
+    "volume": "31771",
+    "marketCap": "49677435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -4076,11 +4034,11 @@
   {
     "symbol": "XTNT",
     "name": "Xtant Medical Holdings Inc. Common Stock",
-    "lastsale": "$0.443",
-    "netchange": "-0.015",
-    "pctchange": "-3.275%",
-    "volume": "75094",
-    "marketCap": "61580746.00",
+    "lastsale": "$0.4681",
+    "netchange": "0.0251",
+    "pctchange": "5.666%",
+    "volume": "35933",
+    "marketCap": "65069858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4090,11 +4048,11 @@
   {
     "symbol": "YCBD",
     "name": "cbdMD Inc. Common Stock",
-    "lastsale": "$0.375",
-    "netchange": "0.003",
-    "pctchange": "0.806%",
-    "volume": "180058",
-    "marketCap": "2077172.00",
+    "lastsale": "$0.414",
+    "netchange": "0.039",
+    "pctchange": "10.40%",
+    "volume": "1686241",
+    "marketCap": "2293197.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Package Goods/Cosmetics",
@@ -4104,10 +4062,10 @@
   {
     "symbol": "YCBD^A",
     "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock",
-    "lastsale": "$0.7801",
-    "netchange": "0.0211",
-    "pctchange": "2.78%",
-    "volume": "22186",
+    "lastsale": "$0.825",
+    "netchange": "0.0449",
+    "pctchange": "5.756%",
+    "volume": "17152",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4118,11 +4076,11 @@
   {
     "symbol": "ZDGE",
     "name": "Zedge Inc. Class B Common Stock ",
-    "lastsale": "$2.69",
-    "netchange": "-0.12",
-    "pctchange": "-4.27%",
-    "volume": "173020",
-    "marketCap": "38046112.00",
+    "lastsale": "$2.71",
+    "netchange": "0.02",
+    "pctchange": "0.743%",
+    "volume": "105897",
+    "marketCap": "38328983.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -4132,11 +4090,11 @@
   {
     "symbol": "ZOM",
     "name": "Zomedica Corp. Common Shares",
-    "lastsale": "$0.12",
-    "netchange": "-0.001",
-    "pctchange": "-0.826%",
-    "volume": "7375013",
-    "marketCap": "117593960.00",
+    "lastsale": "$0.1382",
+    "netchange": "0.0182",
+    "pctchange": "15.167%",
+    "volume": "25970267",
+    "marketCap": "135429044.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -4146,11 +4104,11 @@
   {
     "symbol": "ZONE",
     "name": "CleanCore Solutions Inc. Class B Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "0.01",
-    "pctchange": "0.781%",
-    "volume": "151788",
-    "marketCap": "10635084.00",
+    "lastsale": "$1.32",
+    "netchange": "0.03",
+    "pctchange": "2.326%",
+    "volume": "40725",
+    "marketCap": "10882411.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json
index 58e217ba..dc2c5a1e 100644
--- a/amex/amex_tickers.json
+++ b/amex/amex_tickers.json
@@ -66,7 +66,6 @@
   "DHY",
   "DIT",
   "DMF",
-  "DMYY",
   "DNN",
   "DSS",
   "EAD",
@@ -207,9 +206,7 @@
   "PCG^C",
   "PCG^D",
   "PCG^E",
-  "PCG^G",
   "PCG^H",
-  "PCG^I",
   "PED",
   "PHGE",
   "PLAG",
diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt
index 4b35bf36..3263d8ce 100644
--- a/amex/amex_tickers.txt
+++ b/amex/amex_tickers.txt
@@ -66,7 +66,6 @@ DDC
 DHY
 DIT
 DMF
-DMYY
 DNN
 DSS
 EAD
@@ -219,11 +218,7 @@ D
 PCG
 E
 PCG
-G
-PCG
 H
-PCG
-I
 PED
 PHGE
 PLAG
diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json
index b442e0f4..74623f84 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": "$0.846",
-    "netchange": "-0.004",
-    "pctchange": "-0.471%",
-    "volume": "18083",
-    "marketCap": "27072110.00",
+    "lastsale": "$0.88",
+    "netchange": "0.034",
+    "pctchange": "4.019%",
+    "volume": "17613",
+    "marketCap": "28160114.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -16,11 +16,11 @@
   {
     "symbol": "AADI",
     "name": "Aadi Bioscience Inc. Common Stock",
-    "lastsale": "$3.155",
-    "netchange": "0.195",
-    "pctchange": "6.588%",
-    "volume": "414817",
-    "marketCap": "77762522.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.015",
+    "pctchange": "-0.475%",
+    "volume": "179803",
+    "marketCap": "77392811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30,11 +30,11 @@
   {
     "symbol": "AAL",
     "name": "American Airlines Group Inc. Common Stock",
-    "lastsale": "$17.43",
-    "netchange": "-0.19",
-    "pctchange": "-1.078%",
-    "volume": "12668382",
-    "marketCap": "11453793260.00",
+    "lastsale": "$17.00",
+    "netchange": "-0.43",
+    "pctchange": "-2.467%",
+    "volume": "18991714",
+    "marketCap": "11171226932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AAME",
     "name": "Atlantic American Corporation Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.645%",
-    "volume": "4641",
-    "marketCap": "31415627.00",
+    "lastsale": "$1.485",
+    "netchange": "-0.055",
+    "pctchange": "-3.571%",
+    "volume": "1323",
+    "marketCap": "30293641.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAOI",
     "name": "Applied Optoelectronics Inc. Common Stock",
-    "lastsale": "$36.86",
-    "netchange": "0.62",
-    "pctchange": "1.711%",
-    "volume": "2301836",
-    "marketCap": "1661582563.00",
+    "lastsale": "$35.60",
+    "netchange": "-1.26",
+    "pctchange": "-3.418%",
+    "volume": "3483513",
+    "marketCap": "1604784027.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAON",
     "name": "AAON Inc. Common Stock",
-    "lastsale": "$117.68",
-    "netchange": "-1.97",
-    "pctchange": "-1.646%",
-    "volume": "409080",
-    "marketCap": "9564986270.00",
+    "lastsale": "$117.94",
+    "netchange": "0.26",
+    "pctchange": "0.221%",
+    "volume": "344312",
+    "marketCap": "9586118973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAPL",
     "name": "Apple Inc. Common Stock",
-    "lastsale": "$250.42",
-    "netchange": "-1.78",
-    "pctchange": "-0.706%",
-    "volume": "39468391",
-    "marketCap": "3785304395660.00",
+    "lastsale": "$243.85",
+    "netchange": "-6.57",
+    "pctchange": "-2.624%",
+    "volume": "55537898",
+    "marketCap": "3685993438550.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Computer Manufacturing",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABAT",
     "name": "American Battery Technology Company Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.25",
-    "pctchange": "-9.225%",
-    "volume": "9527869",
-    "marketCap": "183323306.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.33",
+    "pctchange": "-13.415%",
+    "volume": "10500377",
+    "marketCap": "158731155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCL",
     "name": "AbCellera Biologics Inc. Common Shares",
-    "lastsale": "$2.93",
-    "netchange": "0.11",
-    "pctchange": "3.901%",
-    "volume": "1860485",
-    "marketCap": "863370009.00",
+    "lastsale": "$3.03",
+    "netchange": "0.10",
+    "pctchange": "3.413%",
+    "volume": "2638067",
+    "marketCap": "892836562.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEO",
     "name": "Abeona Therapeutics Inc. Common Stock",
-    "lastsale": "$5.57",
-    "netchange": "-0.04",
-    "pctchange": "-0.713%",
-    "volume": "203401",
-    "marketCap": "242133637.00",
+    "lastsale": "$5.91",
+    "netchange": "0.34",
+    "pctchange": "6.104%",
+    "volume": "392946",
+    "marketCap": "256913787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABL",
     "name": "Abacus Life Inc. Class A Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "0.08",
-    "pctchange": "1.032%",
-    "volume": "160967",
-    "marketCap": "584734761.00",
+    "lastsale": "$7.74",
+    "netchange": "-0.09",
+    "pctchange": "-1.149%",
+    "volume": "128594",
+    "marketCap": "578013672.00",
     "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": "$33.66",
-    "netchange": "-0.98",
-    "pctchange": "-2.829%",
-    "volume": "442545",
-    "marketCap": "2512764340.00",
+    "lastsale": "$30.40",
+    "netchange": "-3.26",
+    "pctchange": "-9.685%",
+    "volume": "66035",
+    "marketCap": "2269400949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABLLW",
     "name": "Abacus Life Inc. Warrant",
-    "lastsale": "$1.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.943%",
-    "volume": "35121",
-    "marketCap": "78412707.00",
+    "lastsale": "$1.06",
+    "netchange": "0.01",
+    "pctchange": "0.952%",
+    "volume": "22586",
+    "marketCap": "79159495.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -184,11 +184,11 @@
   {
     "symbol": "ABLV",
     "name": "Able View Global Inc. Class B Ordinary Shares",
-    "lastsale": "$0.7479",
-    "netchange": "0.0277",
-    "pctchange": "3.846%",
-    "volume": "3665",
-    "marketCap": "31680470.00",
+    "lastsale": "$0.7658",
+    "netchange": "0.0178",
+    "pctchange": "2.38%",
+    "volume": "10652",
+    "marketCap": "32438701.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ABNB",
     "name": "Airbnb Inc. Class A Common Stock",
-    "lastsale": "$131.41",
-    "netchange": "-0.40",
-    "pctchange": "-0.303%",
-    "volume": "2312281",
-    "marketCap": "83310213212.00",
+    "lastsale": "$131.48",
+    "netchange": "0.07",
+    "pctchange": "0.053%",
+    "volume": "2605753",
+    "marketCap": "83354591227.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Diversified Commercial Services",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABOS",
     "name": "Acumen Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.714%",
-    "volume": "269389",
-    "marketCap": "103337218.00",
+    "lastsale": "$1.85",
+    "netchange": "0.13",
+    "pctchange": "7.558%",
+    "volume": "240191",
+    "marketCap": "111147589.00",
     "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": "$1.79",
-    "netchange": "-0.34",
-    "pctchange": "-15.962%",
-    "volume": "438964",
-    "marketCap": "92218303.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.22",
+    "pctchange": "-12.291%",
+    "volume": "228865",
+    "marketCap": "80884210.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -254,11 +254,11 @@
   {
     "symbol": "ABPWW",
     "name": "Abpro Holdings Inc. Warrant",
-    "lastsale": "$0.0625",
-    "netchange": "-0.0235",
-    "pctchange": "-27.326%",
-    "volume": "66606",
-    "marketCap": "3219913.00",
+    "lastsale": "$0.083",
+    "netchange": "0.0205",
+    "pctchange": "32.80%",
+    "volume": "44562",
+    "marketCap": "4276044.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -268,11 +268,11 @@
   {
     "symbol": "ABSI",
     "name": "Absci Corporation Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.03",
-    "pctchange": "-1.132%",
-    "volume": "2376160",
-    "marketCap": "300922089.00",
+    "lastsale": "$2.71",
+    "netchange": "0.09",
+    "pctchange": "3.435%",
+    "volume": "2106584",
+    "marketCap": "311259107.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -282,11 +282,11 @@
   {
     "symbol": "ABTS",
     "name": "Abits Group Inc Ordinary Shares",
-    "lastsale": "$0.6889",
-    "netchange": "0.2114",
-    "pctchange": "44.272%",
-    "volume": "7019876",
-    "marketCap": "24493617.00",
+    "lastsale": "$0.646",
+    "netchange": "-0.0429",
+    "pctchange": "-6.227%",
+    "volume": "360657",
+    "marketCap": "22968321.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -296,11 +296,11 @@
   {
     "symbol": "ABUS",
     "name": "Arbutus Biopharma Corporation Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "0.07",
-    "pctchange": "2.188%",
-    "volume": "727319",
-    "marketCap": "619637810.00",
+    "lastsale": "$3.29",
+    "netchange": "0.02",
+    "pctchange": "0.612%",
+    "volume": "551933",
+    "marketCap": "623427644.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "ABVC",
     "name": "ABVC BioPharma Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.0007",
-    "pctchange": "-0.119%",
-    "volume": "162826",
-    "marketCap": "7655540.00",
+    "lastsale": "$0.6413",
+    "netchange": "0.0513",
+    "pctchange": "8.695%",
+    "volume": "155588",
+    "marketCap": "8321183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -324,11 +324,11 @@
   {
     "symbol": "ABVE",
     "name": "Above Food Ingredients Inc. Common Stock",
-    "lastsale": "$0.54",
-    "netchange": "0.069",
-    "pctchange": "14.65%",
-    "volume": "301725",
-    "marketCap": "15014488.00",
+    "lastsale": "$0.585",
+    "netchange": "0.045",
+    "pctchange": "8.333%",
+    "volume": "191521",
+    "marketCap": "16265695.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -338,11 +338,11 @@
   {
     "symbol": "ABVEW",
     "name": "Above Food Ingredients Inc. Warrants",
-    "lastsale": "$0.027",
-    "netchange": "0.004",
-    "pctchange": "17.391%",
-    "volume": "95474",
-    "marketCap": "750724.00",
+    "lastsale": "$0.0335",
+    "netchange": "0.0065",
+    "pctchange": "24.074%",
+    "volume": "76369",
+    "marketCap": "931454.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -352,11 +352,11 @@
   {
     "symbol": "ABVX",
     "name": "Abivax SA American Depositary Shares",
-    "lastsale": "$7.32",
-    "netchange": "0.27",
-    "pctchange": "3.83%",
-    "volume": "545351",
-    "marketCap": "460555946.00",
+    "lastsale": "$7.29",
+    "netchange": "-0.03",
+    "pctchange": "-0.41%",
+    "volume": "106423",
+    "marketCap": "458668422.00",
     "country": "France",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -366,11 +366,11 @@
   {
     "symbol": "ACAD",
     "name": "ACADIA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$18.35",
-    "netchange": "1.66",
-    "pctchange": "9.946%",
-    "volume": "6192743",
-    "marketCap": "3053291200.00",
+    "lastsale": "$18.66",
+    "netchange": "0.31",
+    "pctchange": "1.689%",
+    "volume": "30822799",
+    "marketCap": "3104872686.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACB",
     "name": "Aurora Cannabis Inc. Common Shares",
-    "lastsale": "$4.25",
-    "netchange": "0.05",
-    "pctchange": "1.19%",
-    "volume": "1175634",
-    "marketCap": "232308302.00",
+    "lastsale": "$4.50",
+    "netchange": "0.25",
+    "pctchange": "5.882%",
+    "volume": "1275257",
+    "marketCap": "245973497.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -395,9 +395,9 @@
     "symbol": "ACCD",
     "name": "Accolade Inc. Common Stock",
     "lastsale": "$3.42",
-    "netchange": "-0.02",
-    "pctchange": "-0.581%",
-    "volume": "666161",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "778636",
     "marketCap": "275436814.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -408,11 +408,11 @@
   {
     "symbol": "ACDC",
     "name": "ProFrac Holding Corp. Class A Common Stock",
-    "lastsale": "$7.76",
-    "netchange": "-0.10",
-    "pctchange": "-1.272%",
-    "volume": "332920",
-    "marketCap": "1242737632.00",
+    "lastsale": "$8.27",
+    "netchange": "0.51",
+    "pctchange": "6.572%",
+    "volume": "512399",
+    "marketCap": "1324412399.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oilfield Services/Equipment",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACET",
     "name": "Adicet Bio Inc. Common Stock ",
-    "lastsale": "$0.962",
-    "netchange": "0.0613",
-    "pctchange": "6.806%",
-    "volume": "414228",
-    "marketCap": "79269724.00",
+    "lastsale": "$0.9738",
+    "netchange": "0.0118",
+    "pctchange": "1.227%",
+    "volume": "379783",
+    "marketCap": "80242055.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -436,11 +436,11 @@
   {
     "symbol": "ACGL",
     "name": "Arch Capital Group Ltd. Common Stock",
-    "lastsale": "$92.35",
-    "netchange": "0.46",
-    "pctchange": "0.501%",
-    "volume": "1095210",
-    "marketCap": "34745937526.00",
+    "lastsale": "$91.38",
+    "netchange": "-0.97",
+    "pctchange": "-1.05%",
+    "volume": "1029756",
+    "marketCap": "34380982903.00",
     "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": "$17.90",
-    "netchange": "0.035",
-    "pctchange": "0.196%",
-    "volume": "239485",
-    "marketCap": "6734729634.00",
+    "lastsale": "$18.51",
+    "netchange": "0.61",
+    "pctchange": "3.408%",
+    "volume": "71934",
+    "marketCap": "6964237180.00",
     "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": "$21.21",
-    "netchange": "-0.05",
-    "pctchange": "-0.235%",
-    "volume": "177135",
-    "marketCap": "7980090254.00",
+    "lastsale": "$21.665",
+    "netchange": "0.455",
+    "pctchange": "2.145%",
+    "volume": "59211",
+    "marketCap": "8151280309.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -478,11 +478,11 @@
   {
     "symbol": "ACHC",
     "name": "Acadia Healthcare Company Inc. Common Stock",
-    "lastsale": "$39.65",
-    "netchange": "1.07",
-    "pctchange": "2.773%",
-    "volume": "2186699",
-    "marketCap": "3682904207.00",
+    "lastsale": "$40.77",
+    "netchange": "1.12",
+    "pctchange": "2.825%",
+    "volume": "1075684",
+    "marketCap": "3786935801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -492,11 +492,11 @@
   {
     "symbol": "ACHL",
     "name": "Achilles Therapeutics plc American Depositary Shares",
-    "lastsale": "$1.14",
-    "netchange": "-0.04",
-    "pctchange": "-3.39%",
-    "volume": "85219",
-    "marketCap": "46834561.00",
+    "lastsale": "$1.1401",
+    "netchange": "0.0001",
+    "pctchange": "0.009%",
+    "volume": "85649",
+    "marketCap": "46838669.00",
     "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": "$3.52",
-    "netchange": "-0.09",
-    "pctchange": "-2.493%",
-    "volume": "271040",
-    "marketCap": "121052610.00",
+    "lastsale": "$3.69",
+    "netchange": "0.17",
+    "pctchange": "4.83%",
+    "volume": "160683",
+    "marketCap": "126898901.00",
     "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": "$13.46",
-    "netchange": "0.18",
-    "pctchange": "1.355%",
-    "volume": "205879",
-    "marketCap": "648838789.00",
+    "lastsale": "$12.73",
+    "netchange": "-0.23",
+    "pctchange": "-1.775%",
+    "volume": "326792",
+    "marketCap": "613649166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -534,11 +534,11 @@
   {
     "symbol": "ACIU",
     "name": "AC Immune SA Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.03",
-    "pctchange": "1.124%",
-    "volume": "96906",
-    "marketCap": "267834138.00",
+    "lastsale": "$2.85",
+    "netchange": "0.15",
+    "pctchange": "5.556%",
+    "volume": "139924",
+    "marketCap": "282713813.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -548,11 +548,11 @@
   {
     "symbol": "ACIW",
     "name": "ACI Worldwide Inc. Common Stock",
-    "lastsale": "$51.91",
-    "netchange": "0.42",
-    "pctchange": "0.816%",
-    "volume": "698321",
-    "marketCap": "5444769406.00",
+    "lastsale": "$52.59",
+    "netchange": "0.68",
+    "pctchange": "1.31%",
+    "volume": "522263",
+    "marketCap": "5516093683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -562,11 +562,11 @@
   {
     "symbol": "ACLS",
     "name": "Axcelis Technologies Inc. Common Stock",
-    "lastsale": "$69.87",
-    "netchange": "-0.15",
-    "pctchange": "-0.214%",
-    "volume": "413531",
-    "marketCap": "2271201976.00",
+    "lastsale": "$70.20",
+    "netchange": "0.33",
+    "pctchange": "0.472%",
+    "volume": "397061",
+    "marketCap": "2281928992.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -576,11 +576,11 @@
   {
     "symbol": "ACLX",
     "name": "Arcellx Inc. Common Stock",
-    "lastsale": "$76.69",
-    "netchange": "-1.66",
-    "pctchange": "-2.119%",
-    "volume": "404393",
-    "marketCap": "4146986442.00",
+    "lastsale": "$78.75",
+    "netchange": "2.06",
+    "pctchange": "2.686%",
+    "volume": "318013",
+    "marketCap": "4258380263.00",
     "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": "$15.10",
-    "netchange": "0.03",
-    "pctchange": "0.199%",
-    "volume": "1114857",
-    "marketCap": "945680490.00",
+    "lastsale": "$15.57",
+    "netchange": "0.47",
+    "pctchange": "3.113%",
+    "volume": "986619",
+    "marketCap": "975115578.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -604,11 +604,11 @@
   {
     "symbol": "ACNB",
     "name": "ACNB Corporation Common Stock",
-    "lastsale": "$39.83",
-    "netchange": "0.68",
-    "pctchange": "1.737%",
-    "volume": "22031",
-    "marketCap": "340491734.00",
+    "lastsale": "$38.53",
+    "netchange": "-1.30",
+    "pctchange": "-3.264%",
+    "volume": "12962",
+    "marketCap": "329378521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -618,11 +618,11 @@
   {
     "symbol": "ACNT",
     "name": "Ascent Industries Co. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "-0.07",
-    "pctchange": "-0.622%",
-    "volume": "17613",
-    "marketCap": "112839360.00",
+    "lastsale": "$11.40",
+    "netchange": "0.22",
+    "pctchange": "1.968%",
+    "volume": "34275",
+    "marketCap": "115059812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -632,11 +632,11 @@
   {
     "symbol": "ACOG",
     "name": "Alpha Cognition Inc. Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "0.25",
-    "pctchange": "4.433%",
-    "volume": "147074",
-    "marketCap": "91479251.00",
+    "lastsale": "$5.67",
+    "netchange": "-0.22",
+    "pctchange": "-3.735%",
+    "volume": "36188",
+    "marketCap": "88062369.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -646,11 +646,11 @@
   {
     "symbol": "ACON",
     "name": "Aclarion Inc. Common Stock",
-    "lastsale": "$0.144",
-    "netchange": "-0.0008",
-    "pctchange": "-0.552%",
-    "volume": "1561732",
-    "marketCap": "1502087.00",
+    "lastsale": "$0.142",
+    "netchange": "-0.002",
+    "pctchange": "-1.389%",
+    "volume": "1100489",
+    "marketCap": "1481225.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -660,11 +660,11 @@
   {
     "symbol": "ACONW",
     "name": "Aclarion Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "-0.005",
-    "pctchange": "-20.00%",
-    "volume": "10249",
-    "marketCap": "208623.00",
+    "lastsale": "$0.0255",
+    "netchange": "0.0055",
+    "pctchange": "27.50%",
+    "volume": "14190",
+    "marketCap": "265995.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -677,7 +677,7 @@
     "lastsale": "$2.48",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "909671",
+    "volume": "501373",
     "marketCap": "177148736.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -688,11 +688,11 @@
   {
     "symbol": "ACRV",
     "name": "Acrivon Therapeutics Inc. Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "0.61",
-    "pctchange": "11.275%",
-    "volume": "36577",
-    "marketCap": "187440502.00",
+    "lastsale": "$5.69",
+    "netchange": "-0.33",
+    "pctchange": "-5.482%",
+    "volume": "46103",
+    "marketCap": "177165524.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -702,11 +702,11 @@
   {
     "symbol": "ACT",
     "name": "Enact Holdings Inc. Common Stock",
-    "lastsale": "$32.38",
-    "netchange": "-0.01",
-    "pctchange": "-0.031%",
-    "volume": "235051",
-    "marketCap": "4973220368.00",
+    "lastsale": "$32.32",
+    "netchange": "-0.06",
+    "pctchange": "-0.185%",
+    "volume": "267551",
+    "marketCap": "4964005012.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -716,11 +716,11 @@
   {
     "symbol": "ACTG",
     "name": "Acacia Research Corporation (Acacia Tech) Common Stock",
-    "lastsale": "$4.34",
+    "lastsale": "$4.35",
     "netchange": "0.01",
-    "pctchange": "0.231%",
-    "volume": "208896",
-    "marketCap": "422577836.00",
+    "pctchange": "0.23%",
+    "volume": "188082",
+    "marketCap": "423551518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -731,9 +731,9 @@
     "symbol": "ACTU",
     "name": "Actuate Therapeutics Inc. Common stock",
     "lastsale": "$7.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.251%",
-    "volume": "52472",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "43218",
     "marketCap": "155471823.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -744,11 +744,11 @@
   {
     "symbol": "ACVA",
     "name": "ACV Auctions Inc. Class A Common Stock",
-    "lastsale": "$21.60",
-    "netchange": "-0.30",
-    "pctchange": "-1.37%",
-    "volume": "1259211",
-    "marketCap": "3621023201.00",
+    "lastsale": "$20.94",
+    "netchange": "-0.66",
+    "pctchange": "-3.056%",
+    "volume": "1006232",
+    "marketCap": "3510380825.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -758,11 +758,11 @@
   {
     "symbol": "ACXP",
     "name": "Acurx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.814",
-    "netchange": "-0.039",
-    "pctchange": "-4.572%",
-    "volume": "213769",
-    "marketCap": "13750534.00",
+    "lastsale": "$0.84",
+    "netchange": "0.026",
+    "pctchange": "3.194%",
+    "volume": "89807",
+    "marketCap": "14189740.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,11 +772,11 @@
   {
     "symbol": "ADAG",
     "name": "Adagene Inc. American Depositary Shares",
-    "lastsale": "$1.99",
-    "netchange": "-0.02",
-    "pctchange": "-0.995%",
-    "volume": "21307",
-    "marketCap": "87792175.00",
+    "lastsale": "$2.06",
+    "netchange": "0.07",
+    "pctchange": "3.518%",
+    "volume": "18748",
+    "marketCap": "90880342.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -786,11 +786,11 @@
   {
     "symbol": "ADAP",
     "name": "Adaptimmune Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.5387",
-    "netchange": "-0.0153",
-    "pctchange": "-2.762%",
-    "volume": "3231335",
-    "marketCap": "137844284.00",
+    "lastsale": "$0.6235",
+    "netchange": "0.0848",
+    "pctchange": "15.742%",
+    "volume": "2360338",
+    "marketCap": "159543180.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -800,11 +800,11 @@
   {
     "symbol": "ADBE",
     "name": "Adobe Inc. Common Stock",
-    "lastsale": "$444.68",
-    "netchange": "-1.12",
-    "pctchange": "-0.251%",
-    "volume": "2282335",
-    "marketCap": "195748136000.00",
+    "lastsale": "$441.00",
+    "netchange": "-3.68",
+    "pctchange": "-0.828%",
+    "volume": "2504662",
+    "marketCap": "194128200000.00",
     "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": "$2.37",
-    "netchange": "0.33",
-    "pctchange": "16.176%",
-    "volume": "5096810",
-    "marketCap": "1456690.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.11",
+    "pctchange": "-4.641%",
+    "volume": "723001",
+    "marketCap": "1389080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -828,11 +828,11 @@
   {
     "symbol": "ADEA",
     "name": "Adeia Inc. Common Stock",
-    "lastsale": "$13.98",
-    "netchange": "0.13",
-    "pctchange": "0.939%",
-    "volume": "550694",
-    "marketCap": "1527523819.00",
+    "lastsale": "$13.73",
+    "netchange": "-0.25",
+    "pctchange": "-1.788%",
+    "volume": "399574",
+    "marketCap": "1500207585.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Computer Software: Prepackaged Software",
@@ -842,11 +842,11 @@
   {
     "symbol": "ADGM",
     "name": "Adagio Medical Holdings Inc Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.03",
-    "pctchange": "2.941%",
-    "volume": "1631212",
-    "marketCap": "15261893.00",
+    "lastsale": "$1.17",
+    "netchange": "0.12",
+    "pctchange": "11.429%",
+    "volume": "10907466",
+    "marketCap": "17006109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -856,11 +856,11 @@
   {
     "symbol": "ADI",
     "name": "Analog Devices Inc. Common Stock",
-    "lastsale": "$212.46",
-    "netchange": "-0.10",
-    "pctchange": "-0.047%",
-    "volume": "1608772",
-    "marketCap": "105443229601.00",
+    "lastsale": "$211.35",
+    "netchange": "-1.11",
+    "pctchange": "-0.522%",
+    "volume": "2378725",
+    "marketCap": "104892340093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -870,11 +870,11 @@
   {
     "symbol": "ADIL",
     "name": "Adial Pharmaceuticals Inc Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.02",
-    "pctchange": "-1.942%",
-    "volume": "132241",
-    "marketCap": "6469839.00",
+    "lastsale": "$1.0605",
+    "netchange": "0.0505",
+    "pctchange": "5.00%",
+    "volume": "94173",
+    "marketCap": "6793331.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -884,11 +884,11 @@
   {
     "symbol": "ADMA",
     "name": "ADMA Biologics Inc Common Stock",
-    "lastsale": "$17.15",
-    "netchange": "-0.34",
-    "pctchange": "-1.944%",
-    "volume": "1772562",
-    "marketCap": "4054092839.00",
+    "lastsale": "$17.97",
+    "netchange": "0.82",
+    "pctchange": "4.781%",
+    "volume": "2221538",
+    "marketCap": "4247932846.00",
     "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": "$5.00",
-    "netchange": "-0.29",
-    "pctchange": "-5.482%",
-    "volume": "15254",
-    "marketCap": "13182540.00",
+    "lastsale": "$5.04",
+    "netchange": "0.04",
+    "pctchange": "0.80%",
+    "volume": "73790",
+    "marketCap": "13288000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -912,11 +912,11 @@
   {
     "symbol": "ADNWW",
     "name": "Advent Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.0081",
-    "netchange": "0.0001",
-    "pctchange": "1.25%",
-    "volume": "389056",
-    "marketCap": "21356.00",
+    "lastsale": "$0.0099",
+    "netchange": "0.0018",
+    "pctchange": "22.222%",
+    "volume": "432708",
+    "marketCap": "26101.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -926,11 +926,11 @@
   {
     "symbol": "ADP",
     "name": "Automatic Data Processing Inc. Common Stock",
-    "lastsale": "$292.73",
-    "netchange": "-0.24",
-    "pctchange": "-0.082%",
-    "volume": "980560",
-    "marketCap": "119274858630.00",
+    "lastsale": "$289.65",
+    "netchange": "-3.08",
+    "pctchange": "-1.052%",
+    "volume": "1025305",
+    "marketCap": "118019891375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -940,11 +940,11 @@
   {
     "symbol": "ADPT",
     "name": "Adaptive Biotechnologies Corporation Common Stock",
-    "lastsale": "$5.995",
-    "netchange": "-0.115",
-    "pctchange": "-1.882%",
-    "volume": "597626",
-    "marketCap": "884739019.00",
+    "lastsale": "$6.19",
+    "netchange": "0.195",
+    "pctchange": "3.253%",
+    "volume": "655277",
+    "marketCap": "913517018.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -954,11 +954,11 @@
   {
     "symbol": "ADSE",
     "name": "ADS-TEC ENERGY PLC Ordinary Shares",
-    "lastsale": "$15.51",
-    "netchange": "0.47",
-    "pctchange": "3.125%",
-    "volume": "297989",
-    "marketCap": "784569674.00",
+    "lastsale": "$15.55",
+    "netchange": "0.04",
+    "pctchange": "0.258%",
+    "volume": "181493",
+    "marketCap": "786593065.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -968,11 +968,11 @@
   {
     "symbol": "ADSEW",
     "name": "ADS-TEC ENERGY PLC Warrant",
-    "lastsale": "$3.60",
-    "netchange": "-0.05",
-    "pctchange": "-1.37%",
-    "volume": "93648",
-    "marketCap": "182105147.00",
+    "lastsale": "$3.95",
+    "netchange": "0.35",
+    "pctchange": "9.722%",
+    "volume": "33450",
+    "marketCap": "199809814.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -982,11 +982,11 @@
   {
     "symbol": "ADSK",
     "name": "Autodesk Inc. Common Stock",
-    "lastsale": "$295.57",
-    "netchange": "-1.96",
-    "pctchange": "-0.659%",
-    "volume": "708124",
-    "marketCap": "63547550000.00",
+    "lastsale": "$293.32",
+    "netchange": "-2.25",
+    "pctchange": "-0.761%",
+    "volume": "975111",
+    "marketCap": "63063800000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -996,11 +996,11 @@
   {
     "symbol": "ADTN",
     "name": "ADTRAN Holdings Inc. Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "0.03",
-    "pctchange": "0.361%",
-    "volume": "781650",
-    "marketCap": "660143687.00",
+    "lastsale": "$8.70",
+    "netchange": "0.37",
+    "pctchange": "4.442%",
+    "volume": "870192",
+    "marketCap": "689465795.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Telecommunications Equipment",
@@ -1010,11 +1010,11 @@
   {
     "symbol": "ADTX",
     "name": "Aditxt Inc. Common Stock",
-    "lastsale": "$0.1898",
-    "netchange": "-0.0053",
-    "pctchange": "-2.717%",
-    "volume": "11713217",
-    "marketCap": "2701653.00",
+    "lastsale": "$0.195",
+    "netchange": "0.0052",
+    "pctchange": "2.74%",
+    "volume": "20003482",
+    "marketCap": "2775671.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1024,11 +1024,11 @@
   {
     "symbol": "ADUR",
     "name": "Aduro Clean Technologies Inc. Common Stock",
-    "lastsale": "$6.21",
-    "netchange": "-0.04",
-    "pctchange": "-0.64%",
-    "volume": "35921",
-    "marketCap": "176599881.00",
+    "lastsale": "$6.28",
+    "netchange": "0.07",
+    "pctchange": "1.127%",
+    "volume": "153023",
+    "marketCap": "178590540.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -1038,11 +1038,11 @@
   {
     "symbol": "ADUS",
     "name": "Addus HomeCare Corporation Common Stock",
-    "lastsale": "$125.35",
-    "netchange": "-0.93",
-    "pctchange": "-0.736%",
-    "volume": "89089",
-    "marketCap": "2272985965.00",
+    "lastsale": "$124.26",
+    "netchange": "-1.09",
+    "pctchange": "-0.87%",
+    "volume": "211644",
+    "marketCap": "2253220870.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Medical/Nursing Services",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "ADV",
     "name": "Advantage Solutions Inc. Class A Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "0.01",
-    "pctchange": "0.344%",
-    "volume": "260396",
-    "marketCap": "936600947.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.11",
+    "pctchange": "-3.767%",
+    "volume": "479380",
+    "marketCap": "901318035.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ADVM",
     "name": "Adverum Biotechnologies Inc. Common Stock",
-    "lastsale": "$4.67",
-    "netchange": "-0.02",
-    "pctchange": "-0.426%",
-    "volume": "262903",
-    "marketCap": "97147502.00",
+    "lastsale": "$4.80",
+    "netchange": "0.13",
+    "pctchange": "2.784%",
+    "volume": "189683",
+    "marketCap": "99851822.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ADVWW",
     "name": "Advantage Solutions Inc. Warrant",
-    "lastsale": "$0.0112",
-    "netchange": "-0.0015",
-    "pctchange": "-11.811%",
-    "volume": "130989",
-    "marketCap": "3592442.00",
+    "lastsale": "$0.0133",
+    "netchange": "0.0021",
+    "pctchange": "18.75%",
+    "volume": "910869",
+    "marketCap": "4266025.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "ADXN",
     "name": "Addex Therapeutics Ltd American Depositary Shares",
-    "lastsale": "$7.00",
-    "netchange": "-1.24",
-    "pctchange": "-15.049%",
-    "volume": "25375",
-    "marketCap": "7303065.00",
+    "lastsale": "$7.5409",
+    "netchange": "0.5409",
+    "pctchange": "7.727%",
+    "volume": "6024",
+    "marketCap": "7867383.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1108,11 +1108,11 @@
   {
     "symbol": "AEHL",
     "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.2281",
-    "netchange": "-0.0049",
-    "pctchange": "-2.103%",
-    "volume": "1845358",
-    "marketCap": "2023389.00",
+    "lastsale": "$0.2438",
+    "netchange": "0.0157",
+    "pctchange": "6.883%",
+    "volume": "2547515",
+    "marketCap": "2162657.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -1122,11 +1122,11 @@
   {
     "symbol": "AEHR",
     "name": "Aehr Test Systems Common Stock",
-    "lastsale": "$16.63",
-    "netchange": "-0.35",
-    "pctchange": "-2.061%",
-    "volume": "1296500",
-    "marketCap": "492761169.00",
+    "lastsale": "$16.55",
+    "netchange": "-0.08",
+    "pctchange": "-0.481%",
+    "volume": "1555868",
+    "marketCap": "490390700.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "AEI",
     "name": "Alset Inc. Common Stock (TX)",
-    "lastsale": "$1.02",
-    "netchange": "-0.2392",
-    "pctchange": "-18.996%",
-    "volume": "1568631",
-    "marketCap": "9419821.00",
+    "lastsale": "$1.38",
+    "netchange": "0.36",
+    "pctchange": "35.294%",
+    "volume": "46801076",
+    "marketCap": "12744464.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AEIS",
     "name": "Advanced Energy Industries Inc. Common Stock",
-    "lastsale": "$115.63",
-    "netchange": "0.60",
-    "pctchange": "0.522%",
-    "volume": "277098",
-    "marketCap": "4356136737.00",
+    "lastsale": "$115.34",
+    "netchange": "-0.29",
+    "pctchange": "-0.251%",
+    "volume": "187078",
+    "marketCap": "4345211548.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AEMD",
     "name": "Aethlon Medical Inc. Common Stock",
-    "lastsale": "$0.86",
-    "netchange": "0.1993",
-    "pctchange": "30.165%",
-    "volume": "18989841",
-    "marketCap": "12007318.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.06",
+    "pctchange": "-6.977%",
+    "volume": "3362385",
+    "marketCap": "11169598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AENT",
     "name": "Alliance Entertainment Holding Corporation Class A Common Stock",
-    "lastsale": "$9.06",
-    "netchange": "-0.91",
-    "pctchange": "-9.127%",
-    "volume": "164969",
-    "marketCap": "461673772.00",
+    "lastsale": "$8.81",
+    "netchange": "-0.25",
+    "pctchange": "-2.759%",
+    "volume": "152046",
+    "marketCap": "448934430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AENTW",
     "name": "Alliance Entertainment Holding Corporation Warrants",
-    "lastsale": "$0.59",
-    "netchange": "-0.0599",
-    "pctchange": "-9.217%",
-    "volume": "48767",
-    "marketCap": "30064848.00",
+    "lastsale": "$0.5575",
+    "netchange": "-0.0325",
+    "pctchange": "-5.508%",
+    "volume": "46583",
+    "marketCap": "28408734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AEP",
     "name": "American Electric Power Company Inc. Common Stock",
-    "lastsale": "$92.23",
-    "netchange": "0.17",
-    "pctchange": "0.185%",
-    "volume": "1594508",
-    "marketCap": "49118500847.00",
+    "lastsale": "$91.94",
+    "netchange": "-0.29",
+    "pctchange": "-0.314%",
+    "volume": "1757156",
+    "marketCap": "48964056900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AERT",
     "name": "Aeries Technology Inc. Class A Ordinary Share",
-    "lastsale": "$0.93",
-    "netchange": "-0.50",
-    "pctchange": "-34.965%",
-    "volume": "661308",
-    "marketCap": "41385397.00",
+    "lastsale": "$0.95",
+    "netchange": "0.02",
+    "pctchange": "2.151%",
+    "volume": "480488",
+    "marketCap": "42275406.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AERTW",
     "name": "Aeries Technology Inc. Warrant",
-    "lastsale": "$0.035",
-    "netchange": "-0.035",
-    "pctchange": "-50.00%",
-    "volume": "46171",
-    "marketCap": "1557515.00",
+    "lastsale": "$0.0496",
+    "netchange": "0.0146",
+    "pctchange": "41.714%",
+    "volume": "21587",
+    "marketCap": "2207221.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AEYE",
     "name": "AudioEye Inc. Common Stock",
-    "lastsale": "$15.21",
-    "netchange": "-0.41",
-    "pctchange": "-2.625%",
-    "volume": "320435",
-    "marketCap": "185229357.00",
+    "lastsale": "$15.51",
+    "netchange": "0.30",
+    "pctchange": "1.972%",
+    "volume": "160712",
+    "marketCap": "188882796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AFBI",
     "name": "Affinity Bancshares Inc. Common Stock (MD)",
-    "lastsale": "$17.50",
-    "netchange": "-4.30",
-    "pctchange": "-19.725%",
-    "volume": "122455",
-    "marketCap": "112217525.00",
+    "lastsale": "$17.55",
+    "netchange": "0.05",
+    "pctchange": "0.286%",
+    "volume": "37272",
+    "marketCap": "112538147.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Banks",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AFCG",
     "name": "Advanced Flower Capital Inc. Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "0.09",
-    "pctchange": "1.092%",
-    "volume": "298414",
-    "marketCap": "182865799.00",
+    "lastsale": "$8.50",
+    "netchange": "0.17",
+    "pctchange": "2.041%",
+    "volume": "155525",
+    "marketCap": "186597755.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -1290,10 +1290,10 @@
   {
     "symbol": "AFJK",
     "name": "Aimei Health Technology Co. Ltd Ordinary Share",
-    "lastsale": "$10.70",
-    "netchange": "0.07",
-    "pctchange": "0.659%",
-    "volume": "116807",
+    "lastsale": "$10.73",
+    "netchange": "0.03",
+    "pctchange": "0.28%",
+    "volume": "92758",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AFMD",
     "name": "Affimed N.V.",
-    "lastsale": "$1.19",
-    "netchange": "-0.05",
-    "pctchange": "-4.032%",
-    "volume": "312167",
-    "marketCap": "18120681.00",
+    "lastsale": "$1.35",
+    "netchange": "0.16",
+    "pctchange": "13.445%",
+    "volume": "792512",
+    "marketCap": "20557075.00",
     "country": "Germany",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1318,11 +1318,11 @@
   {
     "symbol": "AFRI",
     "name": "Forafric Global PLC Ordinary Shares",
-    "lastsale": "$10.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.292%",
-    "volume": "4810",
-    "marketCap": "275511821.00",
+    "lastsale": "$10.15",
+    "netchange": "-0.10",
+    "pctchange": "-0.976%",
+    "volume": "3210",
+    "marketCap": "272823900.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "AFRIW",
     "name": "Forafric Global PLC Warrants",
-    "lastsale": "$1.19",
-    "netchange": "0.05",
-    "pctchange": "4.386%",
-    "volume": "20938",
-    "marketCap": "31986250.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.09",
+    "pctchange": "-7.563%",
+    "volume": "26138",
+    "marketCap": "29567122.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AFRM",
     "name": "Affirm Holdings Inc. Class A Common Stock",
-    "lastsale": "$60.90",
-    "netchange": "-1.73",
-    "pctchange": "-2.762%",
-    "volume": "3922351",
-    "marketCap": "19126016307.00",
+    "lastsale": "$62.51",
+    "netchange": "1.61",
+    "pctchange": "2.644%",
+    "volume": "5060404",
+    "marketCap": "19631646623.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "AFYA",
     "name": "Afya Limited Class A Common Shares",
-    "lastsale": "$15.88",
-    "netchange": "0.10",
-    "pctchange": "0.634%",
-    "volume": "98074",
-    "marketCap": "1428395726.00",
+    "lastsale": "$15.63",
+    "netchange": "-0.25",
+    "pctchange": "-1.574%",
+    "volume": "69237",
+    "marketCap": "1405908387.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "AGAE",
     "name": "Allied Gaming & Entertainment Inc. Common Stock",
-    "lastsale": "$0.7925",
-    "netchange": "0.0025",
-    "pctchange": "0.316%",
-    "volume": "40207",
-    "marketCap": "34954016.00",
+    "lastsale": "$0.809",
+    "netchange": "0.0165",
+    "pctchange": "2.082%",
+    "volume": "11632",
+    "marketCap": "35681765.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "AGEN",
     "name": "Agenus Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "0.05",
-    "pctchange": "1.859%",
-    "volume": "475363",
-    "marketCap": "64277465.00",
+    "lastsale": "$3.09",
+    "netchange": "0.35",
+    "pctchange": "12.774%",
+    "volume": "456324",
+    "marketCap": "72488091.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "AGFY",
     "name": "Agrify Corporation Common Stock",
-    "lastsale": "$28.99",
-    "netchange": "0.17",
-    "pctchange": "0.59%",
-    "volume": "61375",
-    "marketCap": "44347366.00",
+    "lastsale": "$32.25",
+    "netchange": "3.26",
+    "pctchange": "11.245%",
+    "volume": "81058",
+    "marketCap": "49334341.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "AGIO",
     "name": "Agios Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$32.86",
-    "netchange": "-0.17",
-    "pctchange": "-0.515%",
-    "volume": "563636",
-    "marketCap": "1874012208.00",
+    "lastsale": "$31.84",
+    "netchange": "-1.02",
+    "pctchange": "-3.104%",
+    "volume": "652790",
+    "marketCap": "1815841409.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "AGMH",
     "name": "AGM Group Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.51",
-    "netchange": "0.10",
-    "pctchange": "7.092%",
-    "volume": "125231",
-    "marketCap": "39795811.00",
+    "lastsale": "$1.4965",
+    "netchange": "-0.0135",
+    "pctchange": "-0.894%",
+    "volume": "75240",
+    "marketCap": "39440021.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "AGNC",
     "name": "AGNC Investment Corp. Common Stock",
-    "lastsale": "$9.21",
-    "netchange": "0.08",
-    "pctchange": "0.876%",
-    "volume": "21132761",
-    "marketCap": "8156742862.00",
+    "lastsale": "$9.28",
+    "netchange": "0.07",
+    "pctchange": "0.76%",
+    "volume": "19419931",
+    "marketCap": "8218737650.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Real Estate Investment Trusts",
@@ -1458,11 +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": "$25.79",
-    "netchange": "1.0144",
-    "pctchange": "4.094%",
-    "volume": "77373",
-    "marketCap": "22840651293.00",
+    "lastsale": "$25.2201",
+    "netchange": "-0.5699",
+    "pctchange": "-2.21%",
+    "volume": "51071",
+    "marketCap": "22335925152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "AGNCM",
     "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.49",
-    "netchange": "0.4804",
-    "pctchange": "1.921%",
-    "volume": "54990",
-    "marketCap": "22574959343.00",
+    "lastsale": "$25.16",
+    "netchange": "-0.33",
+    "pctchange": "-1.295%",
+    "volume": "10157",
+    "marketCap": "22282698198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1486,11 +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": "$25.77",
-    "netchange": "0.4102",
-    "pctchange": "1.618%",
-    "volume": "94518",
-    "marketCap": "22822938496.00",
+    "lastsale": "$25.79",
+    "netchange": "0.02",
+    "pctchange": "0.078%",
+    "volume": "53441",
+    "marketCap": "22840651293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1500,11 +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": "$25.44",
-    "netchange": "0.4226",
-    "pctchange": "1.689%",
-    "volume": "332392",
-    "marketCap": "22530677352.00",
+    "lastsale": "$25.33",
+    "netchange": "-0.11",
+    "pctchange": "-0.432%",
+    "volume": "47034",
+    "marketCap": "22433256970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1514,11 +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": "$24.64",
-    "netchange": "0.0428",
-    "pctchange": "0.174%",
-    "volume": "215834",
-    "marketCap": "21822165485.00",
+    "lastsale": "$24.70",
+    "netchange": "0.06",
+    "pctchange": "0.244%",
+    "volume": "56326",
+    "marketCap": "21875303875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1528,11 +1528,11 @@
   {
     "symbol": "AGRI",
     "name": "AgriFORCE  Growing Systems Ltd. Common Shares",
-    "lastsale": "$2.37",
-    "netchange": "-0.07",
-    "pctchange": "-2.869%",
-    "volume": "83110",
-    "marketCap": "3674202.00",
+    "lastsale": "$2.46",
+    "netchange": "0.09",
+    "pctchange": "3.797%",
+    "volume": "50328",
+    "marketCap": "3813728.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -1542,11 +1542,11 @@
   {
     "symbol": "AGYS",
     "name": "Agilysys Inc. Common Stock (DE)",
-    "lastsale": "$131.71",
-    "netchange": "-1.73",
-    "pctchange": "-1.296%",
-    "volume": "179014",
-    "marketCap": "3681361672.00",
+    "lastsale": "$129.61",
+    "netchange": "-2.10",
+    "pctchange": "-1.594%",
+    "volume": "145056",
+    "marketCap": "3622665601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "AHCO",
     "name": "AdaptHealth Corp. Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "0.16",
-    "pctchange": "1.709%",
-    "volume": "925051",
-    "marketCap": "1280962543.00",
+    "lastsale": "$9.70",
+    "netchange": "0.18",
+    "pctchange": "1.891%",
+    "volume": "680754",
+    "marketCap": "1305182423.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Nursing Services",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "AHG",
     "name": "Akso Health Group ADS",
-    "lastsale": "$1.36",
-    "netchange": "-0.12",
-    "pctchange": "-8.108%",
-    "volume": "261210",
-    "marketCap": "327576499.00",
+    "lastsale": "$1.40",
+    "netchange": "0.04",
+    "pctchange": "2.941%",
+    "volume": "56740",
+    "marketCap": "337211102.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "AIEV",
     "name": "Thunder Power Holdings Inc. Common Stock",
-    "lastsale": "$0.44",
-    "netchange": "-0.0099",
-    "pctchange": "-2.20%",
-    "volume": "2189171",
-    "marketCap": "22318852.00",
+    "lastsale": "$0.3952",
+    "netchange": "-0.0448",
+    "pctchange": "-10.182%",
+    "volume": "919176",
+    "marketCap": "20046387.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "AIFF",
     "name": "Firefly Neuroscience Inc. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "72540",
-    "marketCap": "22533917.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.09",
+    "pctchange": "-3.396%",
+    "volume": "32138",
+    "marketCap": "21768614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "AIFU",
     "name": "AIX Inc. American Depositary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.015",
-    "pctchange": "-1.345%",
-    "volume": "575409",
-    "marketCap": "62375966.00",
+    "lastsale": "$1.15",
+    "netchange": "0.05",
+    "pctchange": "4.545%",
+    "volume": "295113",
+    "marketCap": "65211238.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Specialty Insurers",
@@ -1626,52 +1626,24 @@
   {
     "symbol": "AIHS",
     "name": "Senmiao Technology Limited Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.065",
-    "pctchange": "6.468%",
-    "volume": "77160",
-    "marketCap": "11254303.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.07",
+    "pctchange": "-6.542%",
+    "volume": "65549",
+    "marketCap": "10518040.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/aihs"
   },
-  {
-    "symbol": "AILE",
-    "name": "iLearningEngines Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.287",
-    "pctchange": "-40.594%",
-    "volume": "12677116",
-    "marketCap": "59292776.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/aile"
-  },
-  {
-    "symbol": "AILEW",
-    "name": "iLearningEngines Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "-0.0052",
-    "pctchange": "-20.635%",
-    "volume": "899228",
-    "marketCap": "2823466.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/ailew"
-  },
   {
     "symbol": "AIMAU",
     "name": "Aimfinity Investment Corp. I Unit",
     "lastsale": "$12.93",
-    "netchange": "0.83",
-    "pctchange": "6.86%",
-    "volume": "220",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1683,9 +1655,9 @@
     "symbol": "AIMAW",
     "name": "Aimfinity Investment Corp. I Warrant",
     "lastsale": "$0.007",
-    "netchange": "-0.003",
-    "pctchange": "-30.00%",
-    "volume": "2185",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1696,10 +1668,10 @@
   {
     "symbol": "AIMBU",
     "name": "Aimfinity Investment Corp. I Subunit",
-    "lastsale": "$11.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27",
+    "lastsale": "$12.13",
+    "netchange": "0.35",
+    "pctchange": "2.971%",
+    "volume": "318",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -1710,11 +1682,11 @@
   {
     "symbol": "AIMD",
     "name": "Ainos Inc. Common Stock",
-    "lastsale": "$0.456",
-    "netchange": "0.0014",
-    "pctchange": "0.308%",
-    "volume": "89346",
-    "marketCap": "6310505.00",
+    "lastsale": "$0.50",
+    "netchange": "0.044",
+    "pctchange": "9.649%",
+    "volume": "151217",
+    "marketCap": "6919413.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1724,11 +1696,11 @@
   {
     "symbol": "AIMDW",
     "name": "Ainos Inc. Warrants",
-    "lastsale": "$0.0497",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3724",
-    "marketCap": "687790.00",
+    "lastsale": "$0.05",
+    "netchange": "0.0003",
+    "pctchange": "0.604%",
+    "volume": "4999",
+    "marketCap": "691941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1738,11 +1710,11 @@
   {
     "symbol": "AIOT",
     "name": "PowerFleet Inc. Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1899077",
-    "marketCap": "880042790.00",
+    "lastsale": "$6.30",
+    "netchange": "-0.36",
+    "pctchange": "-5.405%",
+    "volume": "2845545",
+    "marketCap": "832472909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1752,11 +1724,11 @@
   {
     "symbol": "AIP",
     "name": "Arteris Inc. Common Stock",
-    "lastsale": "$10.19",
-    "netchange": "-0.16",
-    "pctchange": "-1.546%",
-    "volume": "165598",
-    "marketCap": "409407635.00",
+    "lastsale": "$11.89",
+    "netchange": "1.70",
+    "pctchange": "16.683%",
+    "volume": "1351634",
+    "marketCap": "477709203.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -1766,11 +1738,11 @@
   {
     "symbol": "AIRE",
     "name": "reAlpha Tech Corp. Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "0.40",
-    "pctchange": "16.064%",
-    "volume": "1945149",
-    "marketCap": "132548414.00",
+    "lastsale": "$2.39",
+    "netchange": "-0.50",
+    "pctchange": "-17.301%",
+    "volume": "935782",
+    "marketCap": "109616162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -1780,11 +1752,11 @@
   {
     "symbol": "AIRG",
     "name": "Airgain Inc. Common Stock",
-    "lastsale": "$7.06",
-    "netchange": "-0.21",
-    "pctchange": "-2.889%",
-    "volume": "34332",
-    "marketCap": "80093151.00",
+    "lastsale": "$6.82",
+    "netchange": "-0.24",
+    "pctchange": "-3.399%",
+    "volume": "17604",
+    "marketCap": "77370438.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -1794,11 +1766,11 @@
   {
     "symbol": "AIRJ",
     "name": "AirJoule Technologies Corporation Class A Common Stock",
-    "lastsale": "$7.965",
-    "netchange": "-0.475",
-    "pctchange": "-5.628%",
-    "volume": "99855",
-    "marketCap": "444790809.00",
+    "lastsale": "$7.98",
+    "netchange": "0.015",
+    "pctchange": "0.188%",
+    "volume": "126111",
+    "marketCap": "445628457.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1808,11 +1780,11 @@
   {
     "symbol": "AIRJW",
     "name": "AirJoule Technologies Corporation Warrant",
-    "lastsale": "$1.10",
-    "netchange": "-0.09",
-    "pctchange": "-7.563%",
-    "volume": "22885",
-    "marketCap": "61427482.00",
+    "lastsale": "$1.14",
+    "netchange": "0.04",
+    "pctchange": "3.636%",
+    "volume": "41030",
+    "marketCap": "63661208.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1822,11 +1794,11 @@
   {
     "symbol": "AIRS",
     "name": "AirSculpt Technologies Inc. Common Stock",
-    "lastsale": "$5.19",
-    "netchange": "-0.31",
-    "pctchange": "-5.636%",
-    "volume": "487335",
-    "marketCap": "300409054.00",
+    "lastsale": "$5.42",
+    "netchange": "0.23",
+    "pctchange": "4.432%",
+    "volume": "305403",
+    "marketCap": "313721979.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -1836,11 +1808,11 @@
   {
     "symbol": "AIRT",
     "name": "Air T Inc. Common Stock",
-    "lastsale": "$19.95",
-    "netchange": "-0.80",
-    "pctchange": "-3.855%",
-    "volume": "8074",
-    "marketCap": "55062938.00",
+    "lastsale": "$19.54",
+    "netchange": "-0.41",
+    "pctchange": "-2.055%",
+    "volume": "10577",
+    "marketCap": "53931318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1850,11 +1822,11 @@
   {
     "symbol": "AIRTP",
     "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities",
-    "lastsale": "$16.9859",
-    "netchange": "-0.0141",
-    "pctchange": "-0.083%",
-    "volume": "4349",
-    "marketCap": "46881882.00",
+    "lastsale": "$17.05",
+    "netchange": "0.0641",
+    "pctchange": "0.377%",
+    "volume": "344",
+    "marketCap": "47058801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1864,11 +1836,11 @@
   {
     "symbol": "AISP",
     "name": "Airship AI Holdings Inc. Class A Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "-0.63",
-    "pctchange": "-9.144%",
-    "volume": "5786262",
-    "marketCap": "170801064.00",
+    "lastsale": "$5.97",
+    "netchange": "-0.29",
+    "pctchange": "-4.633%",
+    "volume": "3517178",
+    "marketCap": "162888555.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1878,11 +1850,11 @@
   {
     "symbol": "AISPW",
     "name": "Airship AI Holdings Inc. Warrants",
-    "lastsale": "$2.05",
-    "netchange": "-0.11",
-    "pctchange": "-5.093%",
-    "volume": "606714",
-    "marketCap": "55933256.00",
+    "lastsale": "$2.16",
+    "netchange": "0.11",
+    "pctchange": "5.366%",
+    "volume": "372038",
+    "marketCap": "58934552.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1893,9 +1865,9 @@
     "symbol": "AITR",
     "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares",
     "lastsale": "$10.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.278%",
-    "volume": "4556",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "219656",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1909,7 +1881,7 @@
     "lastsale": "$0.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "200",
+    "volume": "6065",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1934,11 +1906,11 @@
   {
     "symbol": "AIXI",
     "name": "XIAO-I Corporation American Depositary Shares",
-    "lastsale": "$5.77",
-    "netchange": "-0.20",
-    "pctchange": "-3.35%",
-    "volume": "80960",
-    "marketCap": "48280567.00",
+    "lastsale": "$5.66",
+    "netchange": "-0.11",
+    "pctchange": "-1.906%",
+    "volume": "43678",
+    "marketCap": "47360141.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -1948,11 +1920,11 @@
   {
     "symbol": "AKAM",
     "name": "Akamai Technologies Inc. Common Stock",
-    "lastsale": "$95.65",
-    "netchange": "0.09",
-    "pctchange": "0.094%",
-    "volume": "932139",
-    "marketCap": "14369211211.00",
+    "lastsale": "$95.42",
+    "netchange": "-0.23",
+    "pctchange": "-0.24%",
+    "volume": "1010101",
+    "marketCap": "14334659004.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -1962,11 +1934,11 @@
   {
     "symbol": "AKAN",
     "name": "Akanda Corp. Common Shares",
-    "lastsale": "$1.60",
-    "netchange": "0.14",
-    "pctchange": "9.589%",
-    "volume": "123896",
-    "marketCap": "2282901.00",
+    "lastsale": "$1.69",
+    "netchange": "0.09",
+    "pctchange": "5.625%",
+    "volume": "133501",
+    "marketCap": "2411314.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -1977,9 +1949,9 @@
     "symbol": "AKBA",
     "name": "Akebia Therapeutics Inc. Common Stock",
     "lastsale": "$1.90",
-    "netchange": "0.05",
-    "pctchange": "2.703%",
-    "volume": "1782481",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1846669",
     "marketCap": "414544284.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -1990,11 +1962,11 @@
   {
     "symbol": "AKRO",
     "name": "Akero Therapeutics Inc. Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "-0.14",
-    "pctchange": "-0.501%",
-    "volume": "459753",
-    "marketCap": "1941812297.00",
+    "lastsale": "$28.08",
+    "netchange": "0.26",
+    "pctchange": "0.935%",
+    "volume": "1115103",
+    "marketCap": "1959960076.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2004,11 +1976,11 @@
   {
     "symbol": "AKTX",
     "name": "Akari Therapeutics plc ADS",
-    "lastsale": "$1.22",
-    "netchange": "0.22",
-    "pctchange": "22.00%",
-    "volume": "148865",
-    "marketCap": "30205441.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.82%",
+    "volume": "421515",
+    "marketCap": "29957855.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2018,11 +1990,11 @@
   {
     "symbol": "AKYA",
     "name": "Akoya BioSciences Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.09",
-    "pctchange": "-3.782%",
-    "volume": "81574",
-    "marketCap": "113500154.00",
+    "lastsale": "$2.43",
+    "netchange": "0.14",
+    "pctchange": "6.114%",
+    "volume": "110190",
+    "marketCap": "120439028.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -2032,11 +2004,11 @@
   {
     "symbol": "ALAB",
     "name": "Astera Labs Inc. Common Stock",
-    "lastsale": "$132.45",
-    "netchange": "-3.97",
-    "pctchange": "-2.91%",
-    "volume": "2491142",
-    "marketCap": "21008007480.00",
+    "lastsale": "$134.63",
+    "netchange": "2.18",
+    "pctchange": "1.646%",
+    "volume": "3197618",
+    "marketCap": "21353779139.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Semiconductors",
@@ -2046,11 +2018,11 @@
   {
     "symbol": "ALAR",
     "name": "Alarum Technologies Ltd. American Depositary Share",
-    "lastsale": "$10.61",
-    "netchange": "-0.64",
-    "pctchange": "-5.689%",
-    "volume": "302077",
-    "marketCap": "72890700.00",
+    "lastsale": "$11.15",
+    "netchange": "0.54",
+    "pctchange": "5.09%",
+    "volume": "93790",
+    "marketCap": "76600500.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -2060,11 +2032,11 @@
   {
     "symbol": "ALBT",
     "name": "Avalon GloboCare Corp. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.17",
-    "pctchange": "-4.956%",
-    "volume": "33274",
-    "marketCap": "3567160.00",
+    "lastsale": "$3.43",
+    "netchange": "0.17",
+    "pctchange": "5.215%",
+    "volume": "104059",
+    "marketCap": "3753178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2074,11 +2046,11 @@
   {
     "symbol": "ALCE",
     "name": "Alternus Clean Energy Inc. Class A Common Stock",
-    "lastsale": "$0.7858",
-    "netchange": "-0.1342",
-    "pctchange": "-14.587%",
-    "volume": "212287",
-    "marketCap": "3433380.00",
+    "lastsale": "$0.9998",
+    "netchange": "0.214",
+    "pctchange": "27.233%",
+    "volume": "39077943",
+    "marketCap": "4368406.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Power Generation",
@@ -2088,11 +2060,11 @@
   {
     "symbol": "ALCO",
     "name": "Alico Inc. Common Stock",
-    "lastsale": "$25.93",
-    "netchange": "0.45",
-    "pctchange": "1.766%",
-    "volume": "21921",
-    "marketCap": "197925479.00",
+    "lastsale": "$25.90",
+    "netchange": "-0.03",
+    "pctchange": "-0.116%",
+    "volume": "28515",
+    "marketCap": "197696487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -2105,7 +2077,7 @@
     "lastsale": "$10.94",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2116,10 +2088,10 @@
   {
     "symbol": "ALCYW",
     "name": "Alchemy Investments Acquisition Corp 1 Warrants",
-    "lastsale": "$0.0901",
-    "netchange": "-0.0099",
-    "pctchange": "-9.90%",
-    "volume": "2267",
+    "lastsale": "$0.09",
+    "netchange": "-0.0001",
+    "pctchange": "-0.111%",
+    "volume": "374",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2130,10 +2102,10 @@
   {
     "symbol": "ALDF",
     "name": "Aldel Financial II Inc. Class A Ordinary Shares",
-    "lastsale": "$9.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$9.92",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "150795",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2144,10 +2116,10 @@
   {
     "symbol": "ALDFU",
     "name": "Aldel Financial II Inc. Units",
-    "lastsale": "$10.06",
-    "netchange": "-0.04",
-    "pctchange": "-0.396%",
-    "volume": "3357",
+    "lastsale": "$10.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.199%",
+    "volume": "1003",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2159,9 +2131,9 @@
     "symbol": "ALDFW",
     "name": "Aldel Financial II Inc. Warrants",
     "lastsale": "$0.30",
-    "netchange": "-0.01",
-    "pctchange": "-3.226%",
-    "volume": "160",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "472",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2172,11 +2144,11 @@
   {
     "symbol": "ALDX",
     "name": "Aldeyra Therapeutics Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.598%",
-    "volume": "1143282",
-    "marketCap": "297152494.00",
+    "lastsale": "$5.22",
+    "netchange": "0.23",
+    "pctchange": "4.609%",
+    "volume": "463474",
+    "marketCap": "310848902.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2187,9 +2159,9 @@
     "symbol": "ALEC",
     "name": "Alector Inc. Common Stock",
     "lastsale": "$1.89",
-    "netchange": "0.17",
-    "pctchange": "9.884%",
-    "volume": "2319129",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1078619",
     "marketCap": "185092623.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -2200,10 +2172,10 @@
   {
     "symbol": "ALF",
     "name": "Centurion Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33330",
+    "lastsale": "$10.11",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "32636",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2214,10 +2186,10 @@
   {
     "symbol": "ALFUW",
     "name": "Centurion Acquisition Corp. Warrant",
-    "lastsale": "$0.14",
-    "netchange": "-0.0018",
-    "pctchange": "-1.269%",
-    "volume": "5218",
+    "lastsale": "$0.12",
+    "netchange": "-0.02",
+    "pctchange": "-14.286%",
+    "volume": "8679",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2228,11 +2200,11 @@
   {
     "symbol": "ALGM",
     "name": "Allegro MicroSystems Inc. Common Stock",
-    "lastsale": "$21.86",
-    "netchange": "0.28",
-    "pctchange": "1.297%",
-    "volume": "1908303",
-    "marketCap": "4021887048.00",
+    "lastsale": "$22.81",
+    "netchange": "0.95",
+    "pctchange": "4.346%",
+    "volume": "2192435",
+    "marketCap": "4196671710.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -2242,11 +2214,11 @@
   {
     "symbol": "ALGN",
     "name": "Align Technology Inc. Common Stock",
-    "lastsale": "$208.51",
-    "netchange": "1.93",
-    "pctchange": "0.934%",
-    "volume": "431721",
-    "marketCap": "15565909541.00",
+    "lastsale": "$208.49",
+    "netchange": "-0.02",
+    "pctchange": "-0.01%",
+    "volume": "517885",
+    "marketCap": "15564416479.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Industrial Specialties",
@@ -2256,11 +2228,11 @@
   {
     "symbol": "ALGS",
     "name": "Aligos Therapeutics Inc. Common Stock",
-    "lastsale": "$39.84",
-    "netchange": "-0.63",
-    "pctchange": "-1.557%",
-    "volume": "617431",
-    "marketCap": "142941617.00",
+    "lastsale": "$39.82",
+    "netchange": "-0.02",
+    "pctchange": "-0.05%",
+    "volume": "457340",
+    "marketCap": "142869859.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2270,11 +2242,11 @@
   {
     "symbol": "ALGT",
     "name": "Allegiant Travel Company Common Stock",
-    "lastsale": "$94.12",
-    "netchange": "1.88",
-    "pctchange": "2.038%",
-    "volume": "338824",
-    "marketCap": "1726532198.00",
+    "lastsale": "$91.95",
+    "netchange": "-2.17",
+    "pctchange": "-2.306%",
+    "volume": "268080",
+    "marketCap": "1686725835.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Air Freight/Delivery Services",
@@ -2284,11 +2256,11 @@
   {
     "symbol": "ALHC",
     "name": "Alignment Healthcare Inc. Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.09",
-    "pctchange": "0.806%",
-    "volume": "1770700",
-    "marketCap": "2156581046.00",
+    "lastsale": "$11.56",
+    "netchange": "0.31",
+    "pctchange": "2.756%",
+    "volume": "1714618",
+    "marketCap": "2216006835.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -2298,11 +2270,11 @@
   {
     "symbol": "ALKS",
     "name": "Alkermes plc Ordinary Shares",
-    "lastsale": "$28.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.069%",
-    "volume": "1264446",
-    "marketCap": "4653440130.00",
+    "lastsale": "$28.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.035%",
+    "volume": "1090267",
+    "marketCap": "4651822105.00",
     "country": "Ireland",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2312,11 +2284,11 @@
   {
     "symbol": "ALKT",
     "name": "Alkami Technology Inc. Common Stock",
-    "lastsale": "$36.68",
-    "netchange": "0.43",
-    "pctchange": "1.186%",
-    "volume": "443422",
-    "marketCap": "3686217269.00",
+    "lastsale": "$36.90",
+    "netchange": "0.22",
+    "pctchange": "0.60%",
+    "volume": "343938",
+    "marketCap": "3708326533.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -2326,11 +2298,11 @@
   {
     "symbol": "ALLK",
     "name": "Allakos Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.02",
-    "pctchange": "1.681%",
-    "volume": "316420",
-    "marketCap": "108105797.00",
+    "lastsale": "$1.24",
+    "netchange": "0.03",
+    "pctchange": "2.479%",
+    "volume": "250439",
+    "marketCap": "110786106.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2340,11 +2312,11 @@
   {
     "symbol": "ALLO",
     "name": "Allogene Therapeutics Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "0.03",
-    "pctchange": "1.429%",
-    "volume": "2139456",
-    "marketCap": "446601554.00",
+    "lastsale": "$2.20",
+    "netchange": "0.07",
+    "pctchange": "3.286%",
+    "volume": "3452648",
+    "marketCap": "461278600.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2354,11 +2326,11 @@
   {
     "symbol": "ALLR",
     "name": "Allarity Therapeutics Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "0.05",
-    "pctchange": "4.464%",
-    "volume": "4778297",
-    "marketCap": "5187297.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.06",
+    "pctchange": "-5.128%",
+    "volume": "1271094",
+    "marketCap": "4921282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2368,11 +2340,11 @@
   {
     "symbol": "ALLT",
     "name": "Allot Ltd. Ordinary Shares",
-    "lastsale": "$5.95",
-    "netchange": "-0.26",
-    "pctchange": "-4.187%",
-    "volume": "670208",
-    "marketCap": "228342787.00",
+    "lastsale": "$6.19",
+    "netchange": "0.24",
+    "pctchange": "4.034%",
+    "volume": "803911",
+    "marketCap": "237553252.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "Computer Communications Equipment",
@@ -2382,11 +2354,11 @@
   {
     "symbol": "ALMS",
     "name": "Alumis Inc. Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "0.34",
-    "pctchange": "4.521%",
-    "volume": "104038",
-    "marketCap": "427641590.00",
+    "lastsale": "$8.22",
+    "netchange": "0.36",
+    "pctchange": "4.58%",
+    "volume": "68004",
+    "marketCap": "447228228.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2396,11 +2368,11 @@
   {
     "symbol": "ALNT",
     "name": "Allient Inc. Common Stock",
-    "lastsale": "$24.28",
-    "netchange": "0.27",
-    "pctchange": "1.125%",
-    "volume": "73392",
-    "marketCap": "409005778.00",
+    "lastsale": "$24.49",
+    "netchange": "0.21",
+    "pctchange": "0.865%",
+    "volume": "96379",
+    "marketCap": "412543307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2410,11 +2382,11 @@
   {
     "symbol": "ALNY",
     "name": "Alnylam Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$235.31",
-    "netchange": "-0.70",
-    "pctchange": "-0.297%",
-    "volume": "370079",
-    "marketCap": "30350499579.00",
+    "lastsale": "$233.62",
+    "netchange": "-1.69",
+    "pctchange": "-0.718%",
+    "volume": "392740",
+    "marketCap": "30132521830.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2424,11 +2396,11 @@
   {
     "symbol": "ALOT",
     "name": "AstroNova Inc. Common Stock",
-    "lastsale": "$12.01",
-    "netchange": "-0.27",
-    "pctchange": "-2.199%",
-    "volume": "9472",
-    "marketCap": "90421344.00",
+    "lastsale": "$11.61",
+    "netchange": "-0.40",
+    "pctchange": "-3.331%",
+    "volume": "5864",
+    "marketCap": "87409809.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Computer peripheral equipment",
@@ -2438,11 +2410,11 @@
   {
     "symbol": "ALRM",
     "name": "Alarm.com Holdings Inc. Common Stock",
-    "lastsale": "$60.80",
-    "netchange": "-0.26",
-    "pctchange": "-0.426%",
-    "volume": "249078",
-    "marketCap": "3005288854.00",
+    "lastsale": "$59.83",
+    "netchange": "-0.97",
+    "pctchange": "-1.595%",
+    "volume": "378350",
+    "marketCap": "2957342634.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -2452,11 +2424,11 @@
   {
     "symbol": "ALRN",
     "name": "Aileron Therapeutics Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.862%",
-    "volume": "29719",
-    "marketCap": "49831664.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.05",
+    "pctchange": "-2.174%",
+    "volume": "60867",
+    "marketCap": "48748367.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2466,11 +2438,11 @@
   {
     "symbol": "ALRS",
     "name": "Alerus Financial Corporation Common Stock",
-    "lastsale": "$19.24",
-    "netchange": "0.21",
-    "pctchange": "1.104%",
-    "volume": "101889",
-    "marketCap": "487508507.00",
+    "lastsale": "$19.14",
+    "netchange": "-0.10",
+    "pctchange": "-0.52%",
+    "volume": "92883",
+    "marketCap": "484974679.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -2480,11 +2452,11 @@
   {
     "symbol": "ALT",
     "name": "Altimmune Inc. Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "-0.11",
-    "pctchange": "-1.503%",
-    "volume": "2648263",
-    "marketCap": "512808546.00",
+    "lastsale": "$7.11",
+    "netchange": "-0.10",
+    "pctchange": "-1.387%",
+    "volume": "2399111",
+    "marketCap": "505696084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2494,11 +2466,11 @@
   {
     "symbol": "ALTI",
     "name": "AlTi Global Inc. Class A Common Stock",
-    "lastsale": "$4.41",
+    "lastsale": "$4.39",
     "netchange": "-0.02",
-    "pctchange": "-0.451%",
-    "volume": "66622",
-    "marketCap": "616632025.00",
+    "pctchange": "-0.454%",
+    "volume": "74064",
+    "marketCap": "613835508.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -2508,11 +2480,11 @@
   {
     "symbol": "ALTO",
     "name": "Alto Ingredients Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "0.03",
-    "pctchange": "1.961%",
-    "volume": "1489797",
-    "marketCap": "119567955.00",
+    "lastsale": "$1.69",
+    "netchange": "0.13",
+    "pctchange": "8.333%",
+    "volume": "684645",
+    "marketCap": "129531951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2522,11 +2494,11 @@
   {
     "symbol": "ALTR",
     "name": "Altair Engineering Inc. Class A Common Stock",
-    "lastsale": "$109.11",
-    "netchange": "0.01",
-    "pctchange": "0.009%",
-    "volume": "441908",
-    "marketCap": "9283208750.00",
+    "lastsale": "$109.31",
+    "netchange": "0.20",
+    "pctchange": "0.183%",
+    "volume": "590907",
+    "marketCap": "9300224988.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -2536,11 +2508,11 @@
   {
     "symbol": "ALTS",
     "name": "ALT5 Sigma Corporation Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.215%",
-    "volume": "142297",
-    "marketCap": "65423031.00",
+    "lastsale": "$5.15",
+    "netchange": "0.50",
+    "pctchange": "10.753%",
+    "volume": "296603",
+    "marketCap": "72457765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -2550,11 +2522,11 @@
   {
     "symbol": "ALVO",
     "name": "Alvotech Ordinary Shares",
-    "lastsale": "$13.23",
-    "netchange": "0.21",
-    "pctchange": "1.613%",
-    "volume": "153818",
-    "marketCap": "3994666200.00",
+    "lastsale": "$13.16",
+    "netchange": "-0.07",
+    "pctchange": "-0.529%",
+    "volume": "106651",
+    "marketCap": "3973530400.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2564,11 +2536,11 @@
   {
     "symbol": "ALVOW",
     "name": "Alvotech Warrant",
-    "lastsale": "$3.11",
-    "netchange": "-0.205",
-    "pctchange": "-6.184%",
-    "volume": "17363",
-    "marketCap": "939033400.00",
+    "lastsale": "$3.07",
+    "netchange": "-0.04",
+    "pctchange": "-1.286%",
+    "volume": "4818",
+    "marketCap": "926955800.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2578,11 +2550,11 @@
   {
     "symbol": "ALVR",
     "name": "AlloVir Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.0279",
-    "pctchange": "-6.229%",
-    "volume": "503141",
-    "marketCap": "48525351.00",
+    "lastsale": "$0.45",
+    "netchange": "0.03",
+    "pctchange": "7.143%",
+    "volume": "310342",
+    "marketCap": "51991448.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2592,11 +2564,11 @@
   {
     "symbol": "ALXO",
     "name": "ALX Oncology Holdings Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "0.01",
-    "pctchange": "0.602%",
-    "volume": "639955",
-    "marketCap": "88080984.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.11",
+    "pctchange": "-6.587%",
+    "volume": "759713",
+    "marketCap": "82279242.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2606,11 +2578,11 @@
   {
     "symbol": "ALZN",
     "name": "Alzamend Neuro Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.04",
-    "pctchange": "-3.333%",
-    "volume": "292542",
-    "marketCap": "6302045.00",
+    "lastsale": "$1.20",
+    "netchange": "0.04",
+    "pctchange": "3.448%",
+    "volume": "126987",
+    "marketCap": "6519356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2620,11 +2592,11 @@
   {
     "symbol": "AMAL",
     "name": "Amalgamated Financial Corp. Common Stock (DE)",
-    "lastsale": "$33.47",
-    "netchange": "-0.06",
-    "pctchange": "-0.179%",
-    "volume": "113195",
-    "marketCap": "1026501571.00",
+    "lastsale": "$33.17",
+    "netchange": "-0.30",
+    "pctchange": "-0.896%",
+    "volume": "194719",
+    "marketCap": "1017300781.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -2634,11 +2606,11 @@
   {
     "symbol": "AMAT",
     "name": "Applied Materials Inc. Common Stock",
-    "lastsale": "$162.63",
-    "netchange": "-1.01",
-    "pctchange": "-0.617%",
-    "volume": "3563913",
-    "marketCap": "132329532678.00",
+    "lastsale": "$163.87",
+    "netchange": "1.24",
+    "pctchange": "0.762%",
+    "volume": "4164607",
+    "marketCap": "133338501629.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Semiconductors",
@@ -2648,11 +2620,11 @@
   {
     "symbol": "AMBA",
     "name": "Ambarella Inc. Ordinary Shares",
-    "lastsale": "$72.74",
-    "netchange": "1.03",
-    "pctchange": "1.436%",
-    "volume": "422191",
-    "marketCap": "3033400061.00",
+    "lastsale": "$74.10",
+    "netchange": "1.36",
+    "pctchange": "1.87%",
+    "volume": "504921",
+    "marketCap": "3090114717.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -2662,11 +2634,11 @@
   {
     "symbol": "AMCX",
     "name": "AMC Networks Inc. Class A Common Stock",
-    "lastsale": "$9.90",
-    "netchange": "0.35",
-    "pctchange": "3.665%",
-    "volume": "383573",
-    "marketCap": "436795712.00",
+    "lastsale": "$9.98",
+    "netchange": "0.08",
+    "pctchange": "0.808%",
+    "volume": "320596",
+    "marketCap": "440325374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -2676,11 +2648,11 @@
   {
     "symbol": "AMD",
     "name": "Advanced Micro Devices Inc. Common Stock",
-    "lastsale": "$120.79",
-    "netchange": "-1.65",
-    "pctchange": "-1.348%",
-    "volume": "30117435",
-    "marketCap": "196018899323.00",
+    "lastsale": "$120.63",
+    "netchange": "-0.16",
+    "pctchange": "-0.132%",
+    "volume": "34148357",
+    "marketCap": "195759250148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -2690,11 +2662,11 @@
   {
     "symbol": "AMED",
     "name": "Amedisys Inc Common Stock",
-    "lastsale": "$90.79",
-    "netchange": "0.30",
-    "pctchange": "0.332%",
-    "volume": "298354",
-    "marketCap": "2973475183.00",
+    "lastsale": "$90.90",
+    "netchange": "0.11",
+    "pctchange": "0.121%",
+    "volume": "219931",
+    "marketCap": "2977077808.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -2704,11 +2676,11 @@
   {
     "symbol": "AMGN",
     "name": "Amgen Inc. Common Stock",
-    "lastsale": "$260.64",
-    "netchange": "1.34",
-    "pctchange": "0.517%",
-    "volume": "1966169",
-    "marketCap": "140102528923.00",
+    "lastsale": "$259.28",
+    "netchange": "-1.36",
+    "pctchange": "-0.522%",
+    "volume": "2357380",
+    "marketCap": "139371484419.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2718,11 +2690,11 @@
   {
     "symbol": "AMIX",
     "name": "Autonomix Medical Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.22",
-    "pctchange": "-5.528%",
-    "volume": "507758",
-    "marketCap": "4332080.00",
+    "lastsale": "$3.37",
+    "netchange": "-0.39",
+    "pctchange": "-10.372%",
+    "volume": "201334",
+    "marketCap": "3882742.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -2732,11 +2704,11 @@
   {
     "symbol": "AMKR",
     "name": "Amkor Technology Inc. Common Stock",
-    "lastsale": "$25.69",
-    "netchange": "-0.10",
-    "pctchange": "-0.388%",
-    "volume": "931671",
-    "marketCap": "6335951931.00",
+    "lastsale": "$26.01",
+    "netchange": "0.32",
+    "pctchange": "1.246%",
+    "volume": "1279487",
+    "marketCap": "6414873871.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -2746,11 +2718,11 @@
   {
     "symbol": "AMLX",
     "name": "Amylyx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.06",
-    "pctchange": "-1.563%",
-    "volume": "690926",
-    "marketCap": "259110911.00",
+    "lastsale": "$3.91",
+    "netchange": "0.13",
+    "pctchange": "3.439%",
+    "volume": "527888",
+    "marketCap": "268022133.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2760,11 +2732,11 @@
   {
     "symbol": "AMOD",
     "name": "Alpha Modus Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "-0.28",
-    "pctchange": "-8.537%",
-    "volume": "102010",
-    "marketCap": "19557240.00",
+    "lastsale": "$2.97",
+    "netchange": "-0.03",
+    "pctchange": "-1.00%",
+    "volume": "22700",
+    "marketCap": "19361668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2774,11 +2746,11 @@
   {
     "symbol": "AMODW",
     "name": "Alpha Modus Holdings Inc. Warrant",
-    "lastsale": "$0.085",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19302",
-    "marketCap": "554122.00",
+    "lastsale": "$0.0711",
+    "netchange": "-0.0139",
+    "pctchange": "-16.353%",
+    "volume": "24466",
+    "marketCap": "463507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2788,11 +2760,11 @@
   {
     "symbol": "AMPG",
     "name": "Amplitech Group Inc. Common Stock",
-    "lastsale": "$5.14",
-    "netchange": "-0.015",
-    "pctchange": "-0.291%",
-    "volume": "7041497",
-    "marketCap": "57010829.00",
+    "lastsale": "$5.01",
+    "netchange": "-0.13",
+    "pctchange": "-2.529%",
+    "volume": "6780111",
+    "marketCap": "55568921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2802,11 +2774,11 @@
   {
     "symbol": "AMPGW",
     "name": "Amplitech Group Inc. Warrants",
-    "lastsale": "$0.87",
-    "netchange": "-0.1181",
-    "pctchange": "-11.952%",
-    "volume": "41644",
-    "marketCap": "9649693.00",
+    "lastsale": "$0.6808",
+    "netchange": "-0.1892",
+    "pctchange": "-21.747%",
+    "volume": "24696",
+    "marketCap": "7551162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2816,11 +2788,11 @@
   {
     "symbol": "AMPH",
     "name": "Amphastar Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$37.13",
-    "netchange": "0.29",
-    "pctchange": "0.787%",
-    "volume": "568379",
-    "marketCap": "1785263607.00",
+    "lastsale": "$36.36",
+    "netchange": "-0.77",
+    "pctchange": "-2.074%",
+    "volume": "410220",
+    "marketCap": "1748240904.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2802,11 @@
   {
     "symbol": "AMPL",
     "name": "Amplitude Inc. Class A Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "0.02",
-    "pctchange": "0.19%",
-    "volume": "371690",
-    "marketCap": "1347061716.00",
+    "lastsale": "$10.70",
+    "netchange": "0.15",
+    "pctchange": "1.422%",
+    "volume": "290052",
+    "marketCap": "1366214253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -2844,11 +2816,11 @@
   {
     "symbol": "AMRK",
     "name": "A-Mark Precious Metals Inc. Common Stock",
-    "lastsale": "$27.40",
-    "netchange": "1.30",
-    "pctchange": "4.981%",
-    "volume": "262106",
-    "marketCap": "635243217.00",
+    "lastsale": "$27.78",
+    "netchange": "0.38",
+    "pctchange": "1.387%",
+    "volume": "276773",
+    "marketCap": "644053159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -2858,11 +2830,11 @@
   {
     "symbol": "AMRN",
     "name": "Amarin Corporation plc",
-    "lastsale": "$0.485",
-    "netchange": "0.0414",
-    "pctchange": "9.333%",
-    "volume": "3124903",
-    "marketCap": "199498994.00",
+    "lastsale": "$0.5236",
+    "netchange": "0.0386",
+    "pctchange": "7.959%",
+    "volume": "2098814",
+    "marketCap": "215376645.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2872,11 +2844,11 @@
   {
     "symbol": "AMRX",
     "name": "Amneal Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$7.92",
-    "netchange": "0.09",
-    "pctchange": "1.149%",
-    "volume": "1685137",
-    "marketCap": "2453967886.00",
+    "lastsale": "$7.76",
+    "netchange": "-0.16",
+    "pctchange": "-2.02%",
+    "volume": "1051584",
+    "marketCap": "2404392777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2886,11 +2858,11 @@
   {
     "symbol": "AMSC",
     "name": "American Superconductor Corporation Common Stock",
-    "lastsale": "$24.63",
-    "netchange": "-0.57",
-    "pctchange": "-2.262%",
-    "volume": "1242052",
-    "marketCap": "971732685.00",
+    "lastsale": "$25.55",
+    "netchange": "0.92",
+    "pctchange": "3.735%",
+    "volume": "983757",
+    "marketCap": "1008029643.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Metal Fabrications",
@@ -2900,11 +2872,11 @@
   {
     "symbol": "AMSF",
     "name": "AMERISAFE Inc. Common Stock",
-    "lastsale": "$51.54",
-    "netchange": "0.19",
-    "pctchange": "0.37%",
-    "volume": "127014",
-    "marketCap": "981835454.00",
+    "lastsale": "$51.24",
+    "netchange": "-0.30",
+    "pctchange": "-0.582%",
+    "volume": "69583",
+    "marketCap": "976120463.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Property-Casualty Insurers",
@@ -2914,11 +2886,11 @@
   {
     "symbol": "AMST",
     "name": "Amesite Inc. Common Stock",
-    "lastsale": "$4.75",
-    "netchange": "-0.24",
-    "pctchange": "-4.81%",
-    "volume": "24329",
-    "marketCap": "13264090.00",
+    "lastsale": "$4.41",
+    "netchange": "-0.34",
+    "pctchange": "-7.158%",
+    "volume": "14180",
+    "marketCap": "12314660.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2928,11 +2900,11 @@
   {
     "symbol": "AMTX",
     "name": "Aemetis Inc. (DE) Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.12",
-    "pctchange": "-4.27%",
-    "volume": "720287",
-    "marketCap": "133785999.00",
+    "lastsale": "$2.82",
+    "netchange": "0.13",
+    "pctchange": "4.833%",
+    "volume": "649018",
+    "marketCap": "140251493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2942,11 +2914,11 @@
   {
     "symbol": "AMWD",
     "name": "American Woodmark Corporation Common Stock",
-    "lastsale": "$79.53",
-    "netchange": "-0.40",
-    "pctchange": "-0.50%",
-    "volume": "114547",
-    "marketCap": "1197258379.00",
+    "lastsale": "$78.76",
+    "netchange": "-0.77",
+    "pctchange": "-0.968%",
+    "volume": "104152",
+    "marketCap": "1185666665.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Forest Products",
@@ -2956,11 +2928,11 @@
   {
     "symbol": "AMZN",
     "name": "Amazon.com Inc. Common Stock",
-    "lastsale": "$219.39",
-    "netchange": "-1.91",
-    "pctchange": "-0.863%",
-    "volume": "24792689",
-    "marketCap": "2306888265045.00",
+    "lastsale": "$220.22",
+    "netchange": "0.83",
+    "pctchange": "0.378%",
+    "volume": "33871368",
+    "marketCap": "2315615724182.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Catalog/Specialty Distribution",
@@ -2970,11 +2942,11 @@
   {
     "symbol": "ANAB",
     "name": "AnaptysBio Inc. Common Stock",
-    "lastsale": "$13.24",
-    "netchange": "0.02",
-    "pctchange": "0.151%",
-    "volume": "368636",
-    "marketCap": "402875750.00",
+    "lastsale": "$13.36",
+    "netchange": "0.12",
+    "pctchange": "0.906%",
+    "volume": "465990",
+    "marketCap": "406527192.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2984,11 +2956,11 @@
   {
     "symbol": "ANDE",
     "name": "Andersons Inc. (The) Common Stock",
-    "lastsale": "$40.52",
-    "netchange": "0.72",
-    "pctchange": "1.809%",
-    "volume": "204385",
-    "marketCap": "1380516522.00",
+    "lastsale": "$40.10",
+    "netchange": "-0.225",
+    "pctchange": "-0.558%",
+    "volume": "240738",
+    "marketCap": "1366207120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -2998,11 +2970,11 @@
   {
     "symbol": "ANEB",
     "name": "Anebulo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.04",
-    "pctchange": "2.439%",
-    "volume": "128026",
-    "marketCap": "43567805.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.10",
+    "pctchange": "-5.952%",
+    "volume": "101997",
+    "marketCap": "40974483.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3012,11 +2984,11 @@
   {
     "symbol": "ANGH",
     "name": "Anghami Inc. Ordinary Shares",
-    "lastsale": "$0.824",
-    "netchange": "0.004",
-    "pctchange": "0.488%",
-    "volume": "36505",
-    "marketCap": "24480744.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.024",
+    "pctchange": "-2.913%",
+    "volume": "19031",
+    "marketCap": "23767713.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3026,11 +2998,11 @@
   {
     "symbol": "ANGHW",
     "name": "Anghami Inc. Warrants",
-    "lastsale": "$0.018",
-    "netchange": "0.0001",
-    "pctchange": "0.559%",
-    "volume": "25380",
-    "marketCap": "534774.00",
+    "lastsale": "$0.019",
+    "netchange": "0.001",
+    "pctchange": "5.556%",
+    "volume": "3221",
+    "marketCap": "564483.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3040,11 +3012,11 @@
   {
     "symbol": "ANGI",
     "name": "Angi Inc. Class A Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.05",
-    "pctchange": "3.106%",
-    "volume": "1024300",
-    "marketCap": "825466596.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.04",
+    "pctchange": "-2.41%",
+    "volume": "531336",
+    "marketCap": "805575835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -3054,11 +3026,11 @@
   {
     "symbol": "ANGO",
     "name": "AngioDynamics Inc. Common Stock",
-    "lastsale": "$9.16",
-    "netchange": "0.11",
-    "pctchange": "1.215%",
-    "volume": "416078",
-    "marketCap": "372209721.00",
+    "lastsale": "$8.98",
+    "netchange": "-0.18",
+    "pctchange": "-1.965%",
+    "volume": "440218",
+    "marketCap": "364895556.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -3068,11 +3040,11 @@
   {
     "symbol": "ANIK",
     "name": "Anika Therapeutics Inc. Common Stock",
-    "lastsale": "$16.46",
-    "netchange": "0.21",
-    "pctchange": "1.292%",
-    "volume": "62498",
-    "marketCap": "241066510.00",
+    "lastsale": "$16.21",
+    "netchange": "-0.25",
+    "pctchange": "-1.519%",
+    "volume": "66511",
+    "marketCap": "237405111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3082,11 +3054,11 @@
   {
     "symbol": "ANIP",
     "name": "ANI Pharmaceuticals Inc.",
-    "lastsale": "$55.28",
-    "netchange": "1.07",
-    "pctchange": "1.974%",
-    "volume": "246058",
-    "marketCap": "1162542214.00",
+    "lastsale": "$55.44",
+    "netchange": "0.16",
+    "pctchange": "0.289%",
+    "volume": "156382",
+    "marketCap": "1165907025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3096,11 +3068,11 @@
   {
     "symbol": "ANIX",
     "name": "Anixa Biosciences Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "-0.18",
-    "pctchange": "-7.20%",
-    "volume": "366918",
-    "marketCap": "74656421.00",
+    "lastsale": "$2.37",
+    "netchange": "0.05",
+    "pctchange": "2.155%",
+    "volume": "62601",
+    "marketCap": "76265396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3110,11 +3082,11 @@
   {
     "symbol": "ANL",
     "name": "Adlai Nortye Ltd. American Depositary Shares",
-    "lastsale": "$2.6852",
-    "netchange": "0.3752",
-    "pctchange": "16.242%",
-    "volume": "27431",
-    "marketCap": "99084600.00",
+    "lastsale": "$2.44",
+    "netchange": "-0.2452",
+    "pctchange": "-9.132%",
+    "volume": "56713",
+    "marketCap": "90036654.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3124,11 +3096,11 @@
   {
     "symbol": "ANNA",
     "name": "AleAnna Inc. Class A Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "-0.47",
-    "pctchange": "-6.483%",
-    "volume": "28139",
-    "marketCap": "46374610.00",
+    "lastsale": "$7.50",
+    "netchange": "0.72",
+    "pctchange": "10.619%",
+    "volume": "12447",
+    "marketCap": "51299348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3138,11 +3110,11 @@
   {
     "symbol": "ANNAW",
     "name": "AleAnna Inc. Warrant",
-    "lastsale": "$0.14",
-    "netchange": "-0.04",
-    "pctchange": "-22.222%",
-    "volume": "9848",
-    "marketCap": "957588.00",
+    "lastsale": "$0.1501",
+    "netchange": "0.0101",
+    "pctchange": "7.214%",
+    "volume": "87788",
+    "marketCap": "1026671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3152,11 +3124,11 @@
   {
     "symbol": "ANNX",
     "name": "Annexon Inc. Common Stock",
-    "lastsale": "$5.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1039359",
-    "marketCap": "546824681.00",
+    "lastsale": "$5.50",
+    "netchange": "0.37",
+    "pctchange": "7.212%",
+    "volume": "977034",
+    "marketCap": "586264278.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3167,9 +3139,9 @@
     "symbol": "ANSC",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$10.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.095%",
-    "volume": "2686",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "79747",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -3183,7 +3155,7 @@
     "lastsale": "$10.58",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "98",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -3208,11 +3180,11 @@
   {
     "symbol": "ANSS",
     "name": "ANSYS Inc. Common Stock",
-    "lastsale": "$337.33",
-    "netchange": "-0.59",
-    "pctchange": "-0.175%",
-    "volume": "256352",
-    "marketCap": "29499492983.00",
+    "lastsale": "$336.06",
+    "netchange": "-1.27",
+    "pctchange": "-0.376%",
+    "volume": "486474",
+    "marketCap": "29388431541.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -3222,11 +3194,11 @@
   {
     "symbol": "ANTE",
     "name": "AirNet Technology Inc. American Depositary Shares",
-    "lastsale": "$0.475",
-    "netchange": "-0.001",
-    "pctchange": "-0.21%",
-    "volume": "59700",
-    "marketCap": "6797250.00",
+    "lastsale": "$0.467",
+    "netchange": "-0.008",
+    "pctchange": "-1.684%",
+    "volume": "35890",
+    "marketCap": "6682770.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -3236,11 +3208,11 @@
   {
     "symbol": "ANTX",
     "name": "AN2 Therapeutics Inc. Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "-0.03",
-    "pctchange": "-2.128%",
-    "volume": "159467",
-    "marketCap": "41232868.00",
+    "lastsale": "$1.39",
+    "netchange": "0.01",
+    "pctchange": "0.725%",
+    "volume": "182674",
+    "marketCap": "41531657.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3250,11 +3222,11 @@
   {
     "symbol": "ANY",
     "name": "Sphere 3D Corp. Common Shares",
-    "lastsale": "$0.9442",
-    "netchange": "0.0042",
-    "pctchange": "0.447%",
-    "volume": "381120",
-    "marketCap": "20053149.00",
+    "lastsale": "$1.01",
+    "netchange": "0.0658",
+    "pctchange": "6.969%",
+    "volume": "561627",
+    "marketCap": "21450625.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3264,11 +3236,11 @@
   {
     "symbol": "AOSL",
     "name": "Alpha and Omega Semiconductor Limited Common Shares",
-    "lastsale": "$37.03",
-    "netchange": "0.11",
-    "pctchange": "0.298%",
-    "volume": "513692",
-    "marketCap": "1075011931.00",
+    "lastsale": "$36.54",
+    "netchange": "-0.49",
+    "pctchange": "-1.323%",
+    "volume": "349754",
+    "marketCap": "1060786821.00",
     "country": "Bermuda",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -3278,11 +3250,11 @@
   {
     "symbol": "AOUT",
     "name": "American Outdoor Brands Inc. Common Stock ",
-    "lastsale": "$15.24",
-    "netchange": "0.33",
-    "pctchange": "2.213%",
-    "volume": "76962",
-    "marketCap": "194521943.00",
+    "lastsale": "$15.03",
+    "netchange": "-0.21",
+    "pctchange": "-1.378%",
+    "volume": "139252",
+    "marketCap": "191841522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -3292,11 +3264,11 @@
   {
     "symbol": "APA",
     "name": "APA Corporation Common Stock",
-    "lastsale": "$23.09",
-    "netchange": "0.67",
-    "pctchange": "2.988%",
-    "volume": "5921131",
-    "marketCap": "8542086690.00",
+    "lastsale": "$23.38",
+    "netchange": "0.29",
+    "pctchange": "1.256%",
+    "volume": "4663178",
+    "marketCap": "8649371451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3306,11 +3278,11 @@
   {
     "symbol": "APCX",
     "name": "AppTech Payments Corp. Common Stock",
-    "lastsale": "$0.5201",
-    "netchange": "-0.12",
-    "pctchange": "-18.747%",
-    "volume": "884704",
-    "marketCap": "14378781.00",
+    "lastsale": "$0.626",
+    "netchange": "0.1059",
+    "pctchange": "20.361%",
+    "volume": "2317757",
+    "marketCap": "17306512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3321,9 +3293,9 @@
     "symbol": "APCXW",
     "name": "AppTech Payments Corp. Warrant",
     "lastsale": "$0.12",
-    "netchange": "0.009",
-    "pctchange": "8.108%",
-    "volume": "57723",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12500",
     "marketCap": "3317542.00",
     "country": "United States",
     "ipoyear": "",
@@ -3334,11 +3306,11 @@
   {
     "symbol": "APDN",
     "name": "Applied DNA Sciences Inc. Common Stock",
-    "lastsale": "$0.204",
-    "netchange": "-0.002",
-    "pctchange": "-0.971%",
-    "volume": "4994215",
-    "marketCap": "10668049.00",
+    "lastsale": "$0.247",
+    "netchange": "0.043",
+    "pctchange": "21.078%",
+    "volume": "14506160",
+    "marketCap": "12916707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -3348,11 +3320,11 @@
   {
     "symbol": "APEI",
     "name": "American Public Education Inc. Common Stock",
-    "lastsale": "$21.57",
-    "netchange": "-0.10",
-    "pctchange": "-0.461%",
-    "volume": "326448",
-    "marketCap": "382048962.00",
+    "lastsale": "$21.20",
+    "netchange": "-0.37",
+    "pctchange": "-1.715%",
+    "volume": "118210",
+    "marketCap": "375495502.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Consumer Services",
@@ -3362,11 +3334,11 @@
   {
     "symbol": "APGE",
     "name": "Apogee Therapeutics Inc. Common Stock",
-    "lastsale": "$45.30",
-    "netchange": "0.66",
-    "pctchange": "1.478%",
-    "volume": "429749",
-    "marketCap": "2650647869.00",
+    "lastsale": "$47.15",
+    "netchange": "1.85",
+    "pctchange": "4.084%",
+    "volume": "285178",
+    "marketCap": "2758897286.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3376,11 +3348,11 @@
   {
     "symbol": "API",
     "name": "Agora Inc. American Depositary Shares",
-    "lastsale": "$4.16",
-    "netchange": "-0.04",
-    "pctchange": "-0.952%",
-    "volume": "362357",
-    "marketCap": "383561052.00",
+    "lastsale": "$4.37",
+    "netchange": "0.21",
+    "pctchange": "5.048%",
+    "volume": "544581",
+    "marketCap": "402923509.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -3390,11 +3362,11 @@
   {
     "symbol": "APLD",
     "name": "Applied Digital Corporation Common Stock",
-    "lastsale": "$7.64",
-    "netchange": "-0.33",
-    "pctchange": "-4.141%",
-    "volume": "10634849",
-    "marketCap": "1645343715.00",
+    "lastsale": "$7.80",
+    "netchange": "0.16",
+    "pctchange": "2.094%",
+    "volume": "11125151",
+    "marketCap": "1679801175.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -3404,11 +3376,11 @@
   {
     "symbol": "APLM",
     "name": "Apollomics Inc. Class A Ordinary Shares",
-    "lastsale": "$9.75",
-    "netchange": "-0.38",
-    "pctchange": "-3.751%",
-    "volume": "29060",
-    "marketCap": "10750984.00",
+    "lastsale": "$10.80",
+    "netchange": "1.05",
+    "pctchange": "10.769%",
+    "volume": "22746",
+    "marketCap": "11908782.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3418,11 +3390,11 @@
   {
     "symbol": "APLMW",
     "name": "Apollomics Inc. Warrant",
-    "lastsale": "$0.0092",
-    "netchange": "-0.0033",
-    "pctchange": "-26.40%",
-    "volume": "79861",
-    "marketCap": "10145.00",
+    "lastsale": "$0.0093",
+    "netchange": "0.0001",
+    "pctchange": "1.087%",
+    "volume": "19793",
+    "marketCap": "10255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3432,11 +3404,11 @@
   {
     "symbol": "APLS",
     "name": "Apellis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$31.91",
-    "netchange": "0.01",
-    "pctchange": "0.031%",
-    "volume": "977704",
-    "marketCap": "3969381172.00",
+    "lastsale": "$33.16",
+    "netchange": "1.25",
+    "pctchange": "3.917%",
+    "volume": "1219736",
+    "marketCap": "4124872444.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3446,11 +3418,11 @@
   {
     "symbol": "APLT",
     "name": "Applied Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8562",
-    "netchange": "0.0412",
-    "pctchange": "5.055%",
-    "volume": "5030228",
-    "marketCap": "99624413.00",
+    "lastsale": "$0.8982",
+    "netchange": "0.042",
+    "pctchange": "4.905%",
+    "volume": "4733124",
+    "marketCap": "104511385.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3460,11 +3432,11 @@
   {
     "symbol": "APM",
     "name": "Aptorum Group Limited Class A Ordinary Shares",
-    "lastsale": "$2.80",
-    "netchange": "1.445",
-    "pctchange": "106.642%",
-    "volume": "116464697",
-    "marketCap": "14508752.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.60",
+    "pctchange": "-21.429%",
+    "volume": "13689156",
+    "marketCap": "11399733.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3474,11 +3446,11 @@
   {
     "symbol": "APOG",
     "name": "Apogee Enterprises Inc. Common Stock",
-    "lastsale": "$71.41",
-    "netchange": "0.14",
-    "pctchange": "0.196%",
-    "volume": "127180",
-    "marketCap": "1566950773.00",
+    "lastsale": "$71.26",
+    "netchange": "-0.15",
+    "pctchange": "-0.21%",
+    "volume": "122072",
+    "marketCap": "1563659320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3488,11 +3460,11 @@
   {
     "symbol": "APP",
     "name": "Applovin Corporation Class A Common Stock",
-    "lastsale": "$323.83",
-    "netchange": "-11.55",
-    "pctchange": "-3.444%",
-    "volume": "2979390",
-    "marketCap": "108674693889.00",
+    "lastsale": "$341.78",
+    "netchange": "17.95",
+    "pctchange": "5.543%",
+    "volume": "4878274",
+    "marketCap": "114698566771.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -3502,11 +3474,11 @@
   {
     "symbol": "APPF",
     "name": "AppFolio Inc. Class A Common Stock",
-    "lastsale": "$246.72",
-    "netchange": "-0.51",
-    "pctchange": "-0.206%",
-    "volume": "137216",
-    "marketCap": "8964155724.00",
+    "lastsale": "$248.11",
+    "netchange": "1.39",
+    "pctchange": "0.563%",
+    "volume": "185065",
+    "marketCap": "9014659033.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -3516,11 +3488,11 @@
   {
     "symbol": "APPN",
     "name": "Appian Corporation Class A Common Stock",
-    "lastsale": "$32.98",
-    "netchange": "0.19",
-    "pctchange": "0.579%",
-    "volume": "341834",
-    "marketCap": "2436802692.00",
+    "lastsale": "$33.19",
+    "netchange": "0.21",
+    "pctchange": "0.637%",
+    "volume": "307352",
+    "marketCap": "2452319022.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -3530,11 +3502,11 @@
   {
     "symbol": "APPS",
     "name": "Digital Turbine Inc. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.13",
-    "pctchange": "-7.143%",
-    "volume": "2749649",
-    "marketCap": "175296203.00",
+    "lastsale": "$1.76",
+    "netchange": "0.07",
+    "pctchange": "4.142%",
+    "volume": "3526998",
+    "marketCap": "182556993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -3544,11 +3516,11 @@
   {
     "symbol": "APRE",
     "name": "Aprea Therapeutics Inc. Common stock",
-    "lastsale": "$3.29",
-    "netchange": "-0.19",
-    "pctchange": "-5.46%",
-    "volume": "16754",
-    "marketCap": "17880831.00",
+    "lastsale": "$3.57",
+    "netchange": "0.28",
+    "pctchange": "8.511%",
+    "volume": "72894",
+    "marketCap": "19402604.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3558,11 +3530,11 @@
   {
     "symbol": "APTO",
     "name": "Aptose Biosciences Inc. Common Shares",
-    "lastsale": "$0.2253",
-    "netchange": "-0.0109",
-    "pctchange": "-4.615%",
-    "volume": "967250",
-    "marketCap": "4080046.00",
+    "lastsale": "$0.2355",
+    "netchange": "0.0102",
+    "pctchange": "4.527%",
+    "volume": "892219",
+    "marketCap": "4264762.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3572,11 +3544,11 @@
   {
     "symbol": "APVO",
     "name": "Aptevo Therapeutics Inc. Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "-0.47",
-    "pctchange": "-9.833%",
-    "volume": "116431",
-    "marketCap": "2156409.00",
+    "lastsale": "$4.57",
+    "netchange": "0.26",
+    "pctchange": "6.032%",
+    "volume": "52599",
+    "marketCap": "2286494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3586,11 +3558,11 @@
   {
     "symbol": "APWC",
     "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)",
-    "lastsale": "$1.4714",
-    "netchange": "0.0765",
-    "pctchange": "5.484%",
-    "volume": "8510",
-    "marketCap": "30334716.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.0714",
+    "pctchange": "-4.853%",
+    "volume": "12535",
+    "marketCap": "28862718.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3600,11 +3572,11 @@
   {
     "symbol": "APYX",
     "name": "Apyx Medical Corporation Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "22732",
-    "marketCap": "54737340.00",
+    "lastsale": "$1.575",
+    "netchange": "-0.005",
+    "pctchange": "-0.316%",
+    "volume": "111621",
+    "marketCap": "54564120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3614,11 +3586,11 @@
   {
     "symbol": "AQB",
     "name": "AquaBounty Technologies Inc. Common Stock",
-    "lastsale": "$0.6264",
-    "netchange": "-0.0637",
-    "pctchange": "-9.231%",
-    "volume": "171326",
-    "marketCap": "2421523.00",
+    "lastsale": "$0.7899",
+    "netchange": "0.1635",
+    "pctchange": "26.102%",
+    "volume": "1831453",
+    "marketCap": "3053578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -3628,11 +3600,11 @@
   {
     "symbol": "AQMS",
     "name": "Aqua Metals Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.04",
-    "pctchange": "-1.563%",
-    "volume": "165851",
-    "marketCap": "17972101.00",
+    "lastsale": "$2.53",
+    "netchange": "0.01",
+    "pctchange": "0.397%",
+    "volume": "100836",
+    "marketCap": "18043419.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Fabrications",
@@ -3642,11 +3614,11 @@
   {
     "symbol": "AQST",
     "name": "Aquestive Therapeutics Inc. Common Stock",
-    "lastsale": "$3.56",
-    "netchange": "0.04",
-    "pctchange": "1.136%",
-    "volume": "2279461",
-    "marketCap": "324594367.00",
+    "lastsale": "$3.67",
+    "netchange": "0.11",
+    "pctchange": "3.09%",
+    "volume": "1050182",
+    "marketCap": "334623968.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3659,7 +3631,7 @@
     "lastsale": "$12.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "14",
+    "volume": "27",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3684,10 +3656,10 @@
   {
     "symbol": "AQUNU",
     "name": "Aquaron Acquisition Corp. Units",
-    "lastsale": "$12.31",
-    "netchange": "0.88",
-    "pctchange": "7.699%",
-    "volume": "5899",
+    "lastsale": "$11.46",
+    "netchange": "-0.85",
+    "pctchange": "-6.905%",
+    "volume": "410",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -3698,11 +3670,11 @@
   {
     "symbol": "ARAY",
     "name": "Accuray Incorporated Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "0.19",
-    "pctchange": "10.615%",
-    "volume": "1173262",
-    "marketCap": "199118732.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.03",
+    "pctchange": "-1.515%",
+    "volume": "560943",
+    "marketCap": "196101781.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -3712,11 +3684,11 @@
   {
     "symbol": "ARBB",
     "name": "ARB IOT Group Limited Ordinary Shares",
-    "lastsale": "$0.4915",
-    "netchange": "0.0425",
-    "pctchange": "9.465%",
-    "volume": "239634",
-    "marketCap": "12994031.00",
+    "lastsale": "$0.4998",
+    "netchange": "0.0083",
+    "pctchange": "1.689%",
+    "volume": "482168",
+    "marketCap": "13213463.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3726,11 +3698,11 @@
   {
     "symbol": "ARBE",
     "name": "Arbe Robotics Ltd. Ordinary Shares",
-    "lastsale": "$1.86",
-    "netchange": "-0.24",
-    "pctchange": "-11.429%",
-    "volume": "910400",
-    "marketCap": "145492096.00",
+    "lastsale": "$2.04",
+    "netchange": "0.18",
+    "pctchange": "9.677%",
+    "volume": "955880",
+    "marketCap": "159571976.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3740,11 +3712,11 @@
   {
     "symbol": "ARBEW",
     "name": "Arbe Robotics Ltd. Warrant",
-    "lastsale": "$0.21",
-    "netchange": "-0.0205",
-    "pctchange": "-8.894%",
-    "volume": "121006",
-    "marketCap": "16426527.00",
+    "lastsale": "$0.252",
+    "netchange": "0.042",
+    "pctchange": "20.00%",
+    "volume": "170359",
+    "marketCap": "19711832.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -3754,11 +3726,11 @@
   {
     "symbol": "ARBK",
     "name": "Argo Blockchain plc American Depositary Shares",
-    "lastsale": "$0.565",
-    "netchange": "-0.051",
-    "pctchange": "-8.279%",
-    "volume": "661634",
-    "marketCap": "40524645.00",
+    "lastsale": "$0.6204",
+    "netchange": "0.0554",
+    "pctchange": "9.805%",
+    "volume": "514462",
+    "marketCap": "44498212.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -3768,11 +3740,11 @@
   {
     "symbol": "ARBKL",
     "name": "Argo Blockchain plc 8.75% Senior Notes due 2026",
-    "lastsale": "$6.90",
-    "netchange": "0.2246",
-    "pctchange": "3.365%",
-    "volume": "15428",
-    "marketCap": "4390815000.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.10",
+    "pctchange": "-1.449%",
+    "volume": "7862",
+    "marketCap": "4327180000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3782,11 +3754,11 @@
   {
     "symbol": "ARCB",
     "name": "ArcBest Corporation Common Stock",
-    "lastsale": "$93.32",
-    "netchange": "0.24",
-    "pctchange": "0.258%",
-    "volume": "274764",
-    "marketCap": "2183647126.00",
+    "lastsale": "$91.94",
+    "netchange": "-1.38",
+    "pctchange": "-1.479%",
+    "volume": "252104",
+    "marketCap": "2151355730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -3796,11 +3768,11 @@
   {
     "symbol": "ARCC",
     "name": "Ares Capital Corporation Common Stock",
-    "lastsale": "$21.89",
-    "netchange": "-0.05",
-    "pctchange": "-0.228%",
-    "volume": "4643060",
-    "marketCap": "14142606683.00",
+    "lastsale": "$22.21",
+    "netchange": "0.32",
+    "pctchange": "1.462%",
+    "volume": "5359921",
+    "marketCap": "14349351047.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -3810,11 +3782,11 @@
   {
     "symbol": "ARCT",
     "name": "Arcturus Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$16.97",
-    "netchange": "0.39",
-    "pctchange": "2.352%",
-    "volume": "252366",
-    "marketCap": "459672482.00",
+    "lastsale": "$17.07",
+    "netchange": "0.10",
+    "pctchange": "0.589%",
+    "volume": "276843",
+    "marketCap": "462381218.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3824,11 +3796,11 @@
   {
     "symbol": "ARDX",
     "name": "Ardelyx Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.18",
-    "pctchange": "-3.429%",
-    "volume": "3379837",
-    "marketCap": "1200851149.00",
+    "lastsale": "$5.12",
+    "netchange": "0.05",
+    "pctchange": "0.986%",
+    "volume": "4827056",
+    "marketCap": "1212693862.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3838,11 +3810,11 @@
   {
     "symbol": "AREB",
     "name": "American Rebel Holdings Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.01",
-    "pctchange": "-0.549%",
-    "volume": "59912",
-    "marketCap": "1710736.00",
+    "lastsale": "$1.83",
+    "netchange": "0.02",
+    "pctchange": "1.105%",
+    "volume": "66263",
+    "marketCap": "1729639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3852,11 +3824,11 @@
   {
     "symbol": "AREBW",
     "name": "American Rebel Holdings Inc. Warrants",
-    "lastsale": "$0.0123",
-    "netchange": "0.0017",
-    "pctchange": "16.038%",
-    "volume": "5145",
-    "marketCap": "11625.00",
+    "lastsale": "$0.0091",
+    "netchange": "-0.0033",
+    "pctchange": "-26.613%",
+    "volume": "20855",
+    "marketCap": "8601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3866,11 +3838,11 @@
   {
     "symbol": "AREC",
     "name": "American Resources Corporation Class A Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.09",
-    "pctchange": "-8.182%",
-    "volume": "599086",
-    "marketCap": "78195468.00",
+    "lastsale": "$0.6565",
+    "netchange": "-0.3535",
+    "pctchange": "-35.00%",
+    "volume": "2480457",
+    "marketCap": "50827054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -3880,11 +3852,11 @@
   {
     "symbol": "ARGX",
     "name": "argenx SE American Depositary Shares",
-    "lastsale": "$615.00",
-    "netchange": "-4.96",
-    "pctchange": "-0.80%",
-    "volume": "106221",
-    "marketCap": "36404610120.00",
+    "lastsale": "$620.16",
+    "netchange": "5.16",
+    "pctchange": "0.839%",
+    "volume": "142798",
+    "marketCap": "36710053678.00",
     "country": "Netherlands",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3894,11 +3866,11 @@
   {
     "symbol": "ARHS",
     "name": "Arhaus Inc. Class A Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "0.12",
-    "pctchange": "1.293%",
-    "volume": "1355524",
-    "marketCap": "1320979236.00",
+    "lastsale": "$9.42",
+    "netchange": "0.02",
+    "pctchange": "0.213%",
+    "volume": "732402",
+    "marketCap": "1323789831.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -3908,11 +3880,11 @@
   {
     "symbol": "ARKO",
     "name": "ARKO Corp. Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "-0.09",
-    "pctchange": "-1.347%",
-    "volume": "203273",
-    "marketCap": "762932986.00",
+    "lastsale": "$6.41",
+    "netchange": "-0.18",
+    "pctchange": "-2.731%",
+    "volume": "219776",
+    "marketCap": "742094148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -3925,7 +3897,7 @@
     "lastsale": "$0.45",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "11811",
+    "volume": "5454",
     "marketCap": "52097093.00",
     "country": "United States",
     "ipoyear": "",
@@ -3936,11 +3908,11 @@
   {
     "symbol": "ARKR",
     "name": "Ark Restaurants Corp. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "-0.1925",
-    "pctchange": "-1.72%",
-    "volume": "3033",
-    "marketCap": "39645727.00",
+    "lastsale": "$12.76",
+    "netchange": "1.76",
+    "pctchange": "16.00%",
+    "volume": "7870",
+    "marketCap": "45989043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -3950,11 +3922,11 @@
   {
     "symbol": "ARLP",
     "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests",
-    "lastsale": "$26.29",
-    "netchange": "0.40",
-    "pctchange": "1.545%",
-    "volume": "441168",
-    "marketCap": "3366749480.00",
+    "lastsale": "$26.61",
+    "netchange": "0.32",
+    "pctchange": "1.217%",
+    "volume": "272534",
+    "marketCap": "3407729314.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Coal Mining",
@@ -3964,11 +3936,11 @@
   {
     "symbol": "ARM",
     "name": "Arm Holdings plc American Depositary Shares",
-    "lastsale": "$123.36",
-    "netchange": "-2.55",
-    "pctchange": "-2.025%",
-    "volume": "2684513",
-    "marketCap": "128335170110.00",
+    "lastsale": "$128.20",
+    "netchange": "4.84",
+    "pctchange": "3.923%",
+    "volume": "3738750",
+    "marketCap": "133370369715.00",
     "country": "United Kingdom",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -3978,11 +3950,11 @@
   {
     "symbol": "AROW",
     "name": "Arrow Financial Corporation Common Stock",
-    "lastsale": "$28.71",
-    "netchange": "0.16",
-    "pctchange": "0.56%",
-    "volume": "39360",
-    "marketCap": "480576116.00",
+    "lastsale": "$27.80",
+    "netchange": "-0.91",
+    "pctchange": "-3.17%",
+    "volume": "42844",
+    "marketCap": "465343644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3992,11 +3964,11 @@
   {
     "symbol": "ARQ",
     "name": "Arq Inc. Common Stock",
-    "lastsale": "$7.57",
-    "netchange": "0.345",
-    "pctchange": "4.775%",
-    "volume": "1149131",
-    "marketCap": "318182891.00",
+    "lastsale": "$7.41",
+    "netchange": "-0.16",
+    "pctchange": "-2.114%",
+    "volume": "309567",
+    "marketCap": "311457757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -4006,11 +3978,11 @@
   {
     "symbol": "ARQQ",
     "name": "Arqit Quantum Inc. Ordinary Shares",
-    "lastsale": "$38.84",
-    "netchange": "-4.48",
-    "pctchange": "-10.342%",
-    "volume": "594551",
-    "marketCap": "485655710.00",
+    "lastsale": "$38.02",
+    "netchange": "-0.82",
+    "pctchange": "-2.111%",
+    "volume": "684623",
+    "marketCap": "475402422.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4020,11 +3992,11 @@
   {
     "symbol": "ARQQW",
     "name": "Arqit Quantum Inc. Warrants",
-    "lastsale": "$2.6676",
-    "netchange": "-0.4824",
-    "pctchange": "-15.314%",
-    "volume": "406278",
-    "marketCap": "33355694.00",
+    "lastsale": "$3.045",
+    "netchange": "0.3774",
+    "pctchange": "14.148%",
+    "volume": "514633",
+    "marketCap": "38074707.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4034,11 +4006,11 @@
   {
     "symbol": "ARQT",
     "name": "Arcutis Biotherapeutics Inc. Common Stock",
-    "lastsale": "$13.93",
-    "netchange": "-0.27",
-    "pctchange": "-1.901%",
-    "volume": "1294812",
-    "marketCap": "1630431153.00",
+    "lastsale": "$14.56",
+    "netchange": "0.63",
+    "pctchange": "4.523%",
+    "volume": "2460696",
+    "marketCap": "1704169245.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4048,11 +4020,11 @@
   {
     "symbol": "ARRY",
     "name": "Array Technologies Inc. Common Stock",
-    "lastsale": "$6.04",
-    "netchange": "-0.12",
-    "pctchange": "-1.948%",
-    "volume": "3966299",
-    "marketCap": "917735605.00",
+    "lastsale": "$6.74",
+    "netchange": "0.70",
+    "pctchange": "11.589%",
+    "volume": "7381253",
+    "marketCap": "1024095692.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Miscellaneous manufacturing industries",
@@ -4062,11 +4034,11 @@
   {
     "symbol": "ARTL",
     "name": "Artelo Biosciences Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.01",
-    "pctchange": "0.952%",
-    "volume": "21042",
-    "marketCap": "3421362.00",
+    "lastsale": "$1.09",
+    "netchange": "0.03",
+    "pctchange": "2.83%",
+    "volume": "37358",
+    "marketCap": "3518193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4076,11 +4048,11 @@
   {
     "symbol": "ARTNA",
     "name": "Artesian Resources Corporation Class A Common Stock",
-    "lastsale": "$31.62",
-    "netchange": "0.03",
-    "pctchange": "0.095%",
-    "volume": "53686",
-    "marketCap": "325621021.00",
+    "lastsale": "$31.33",
+    "netchange": "-0.29",
+    "pctchange": "-0.917%",
+    "volume": "24640",
+    "marketCap": "322634617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -4090,11 +4062,11 @@
   {
     "symbol": "ARTV",
     "name": "Artiva Biotherapeutics Inc. Common Stock",
-    "lastsale": "$10.08",
-    "netchange": "-0.50",
-    "pctchange": "-4.726%",
-    "volume": "66072",
-    "marketCap": "244836426.00",
+    "lastsale": "$9.97",
+    "netchange": "-0.11",
+    "pctchange": "-1.091%",
+    "volume": "44764",
+    "marketCap": "242164600.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4104,11 +4076,11 @@
   {
     "symbol": "ARTW",
     "name": "Art's-Way Manufacturing Co. Inc. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "-1.43",
-    "pctchange": "-39.722%",
-    "volume": "1285942",
-    "marketCap": "10918266.00",
+    "lastsale": "$2.24",
+    "netchange": "0.07",
+    "pctchange": "3.226%",
+    "volume": "577453",
+    "marketCap": "11270468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4118,11 +4090,11 @@
   {
     "symbol": "ARVN",
     "name": "Arvinas Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.17",
-    "pctchange": "0.895%",
-    "volume": "1201987",
-    "marketCap": "1317230089.00",
+    "lastsale": "$18.89",
+    "netchange": "-0.28",
+    "pctchange": "-1.461%",
+    "volume": "670319",
+    "marketCap": "1297990421.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4132,11 +4104,11 @@
   {
     "symbol": "ARWR",
     "name": "Arrowhead Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$18.80",
-    "netchange": "0.19",
-    "pctchange": "1.021%",
-    "volume": "1225879",
-    "marketCap": "2339367510.00",
+    "lastsale": "$19.65",
+    "netchange": "0.85",
+    "pctchange": "4.521%",
+    "volume": "1265129",
+    "marketCap": "2445136785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4146,11 +4118,11 @@
   {
     "symbol": "ASLE",
     "name": "AerSale Corporation Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "0.15",
-    "pctchange": "2.439%",
-    "volume": "306077",
-    "marketCap": "335228305.00",
+    "lastsale": "$6.16",
+    "netchange": "-0.14",
+    "pctchange": "-2.222%",
+    "volume": "288197",
+    "marketCap": "327778787.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -4160,11 +4132,11 @@
   {
     "symbol": "ASMB",
     "name": "Assembly Biosciences Inc. Common Stock",
-    "lastsale": "$15.78",
-    "netchange": "-0.25",
-    "pctchange": "-1.56%",
-    "volume": "26982",
-    "marketCap": "100302193.00",
+    "lastsale": "$17.15",
+    "netchange": "1.37",
+    "pctchange": "8.682%",
+    "volume": "46168",
+    "marketCap": "109010305.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4174,11 +4146,11 @@
   {
     "symbol": "ASML",
     "name": "ASML Holding N.V. New York Registry Shares",
-    "lastsale": "$693.08",
-    "netchange": "-3.07",
-    "pctchange": "-0.441%",
-    "volume": "963065",
-    "marketCap": "272672726391.00",
+    "lastsale": "$700.42",
+    "netchange": "7.34",
+    "pctchange": "1.059%",
+    "volume": "1115189",
+    "marketCap": "275560441823.00",
     "country": "Netherlands",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -4188,11 +4160,11 @@
   {
     "symbol": "ASND",
     "name": "Ascendis Pharma A/S American Depositary Shares",
-    "lastsale": "$137.67",
-    "netchange": "1.19",
-    "pctchange": "0.872%",
-    "volume": "244725",
-    "marketCap": "7794102383.00",
+    "lastsale": "$138.00",
+    "netchange": "0.33",
+    "pctchange": "0.24%",
+    "volume": "316132",
+    "marketCap": "7812785130.00",
     "country": "Denmark",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4202,11 +4174,11 @@
   {
     "symbol": "ASNS",
     "name": "Actelis Networks Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.04",
-    "pctchange": "3.077%",
-    "volume": "15837242",
-    "marketCap": "8379978.00",
+    "lastsale": "$1.74",
+    "netchange": "0.40",
+    "pctchange": "29.851%",
+    "volume": "4910467",
+    "marketCap": "10881464.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -4216,11 +4188,11 @@
   {
     "symbol": "ASO",
     "name": "Academy Sports and Outdoors Inc. Common Stock",
-    "lastsale": "$57.53",
-    "netchange": "-0.39",
-    "pctchange": "-0.673%",
-    "volume": "1026036",
-    "marketCap": "3992414990.00",
+    "lastsale": "$56.54",
+    "netchange": "-0.99",
+    "pctchange": "-1.721%",
+    "volume": "1670605",
+    "marketCap": "3923711864.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -4231,9 +4203,9 @@
     "symbol": "ASPCU",
     "name": "A SPAC III Acquisition Corp. Unit",
     "lastsale": "$10.07",
-    "netchange": "0.0099",
-    "pctchange": "0.098%",
-    "volume": "130976",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5000",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -4244,11 +4216,11 @@
   {
     "symbol": "ASPI",
     "name": "ASP Isotopes Inc. Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "-0.05",
-    "pctchange": "-1.092%",
-    "volume": "1947017",
-    "marketCap": "323397185.00",
+    "lastsale": "$4.94",
+    "netchange": "0.41",
+    "pctchange": "9.051%",
+    "volume": "1972144",
+    "marketCap": "352667129.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Chemicals",
@@ -4258,11 +4230,11 @@
   {
     "symbol": "ASPS",
     "name": "Altisource Portfolio Solutions S.A. Common Stock",
-    "lastsale": "$0.6574",
-    "netchange": "-0.0556",
-    "pctchange": "-7.798%",
-    "volume": "161067",
-    "marketCap": "17864100.00",
+    "lastsale": "$0.6787",
+    "netchange": "0.0213",
+    "pctchange": "3.24%",
+    "volume": "96452",
+    "marketCap": "18442904.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -4272,11 +4244,11 @@
   {
     "symbol": "ASRT",
     "name": "Assertio Holdings Inc. Common Stock",
-    "lastsale": "$0.8711",
-    "netchange": "-0.0089",
-    "pctchange": "-1.011%",
-    "volume": "716850",
-    "marketCap": "83170712.00",
+    "lastsale": "$0.8501",
+    "netchange": "-0.021",
+    "pctchange": "-2.411%",
+    "volume": "862322",
+    "marketCap": "81165678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4286,11 +4258,11 @@
   {
     "symbol": "ASRV",
     "name": "AmeriServ Financial Inc. Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "0.06",
-    "pctchange": "2.29%",
-    "volume": "38780",
-    "marketCap": "44271636.00",
+    "lastsale": "$2.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.746%",
+    "volume": "4626",
+    "marketCap": "43941250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4300,11 +4272,11 @@
   {
     "symbol": "ASST",
     "name": "Asset Entities Inc. Class B Common Stock",
-    "lastsale": "$0.4905",
-    "netchange": "0.0308",
-    "pctchange": "6.70%",
-    "volume": "854106",
-    "marketCap": "2141119.00",
+    "lastsale": "$0.5299",
+    "netchange": "0.0394",
+    "pctchange": "8.033%",
+    "volume": "1302808",
+    "marketCap": "2313107.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -4314,11 +4286,11 @@
   {
     "symbol": "ASTC",
     "name": "Astrotech Corporation (DE) Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.27",
-    "pctchange": "-3.863%",
-    "volume": "27940",
-    "marketCap": "11435619.00",
+    "lastsale": "$6.85",
+    "netchange": "0.13",
+    "pctchange": "1.935%",
+    "volume": "3697",
+    "marketCap": "11656844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4328,11 +4300,11 @@
   {
     "symbol": "ASTE",
     "name": "Astec Industries Inc. Common Stock",
-    "lastsale": "$33.60",
-    "netchange": "0.49",
-    "pctchange": "1.48%",
-    "volume": "99275",
-    "marketCap": "766139976.00",
+    "lastsale": "$32.78",
+    "netchange": "-0.82",
+    "pctchange": "-2.44%",
+    "volume": "75718",
+    "marketCap": "747442512.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -4342,11 +4314,11 @@
   {
     "symbol": "ASTH",
     "name": "Astrana Health Inc. Common Stock",
-    "lastsale": "$31.53",
-    "netchange": "-0.45",
-    "pctchange": "-1.407%",
-    "volume": "271662",
-    "marketCap": "1773648577.00",
+    "lastsale": "$32.20",
+    "netchange": "0.67",
+    "pctchange": "2.125%",
+    "volume": "420579",
+    "marketCap": "1811337906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4356,11 +4328,11 @@
   {
     "symbol": "ASTI",
     "name": "Ascent Solar Technologies Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.72",
-    "pctchange": "-18.045%",
-    "volume": "220305",
-    "marketCap": "4332109.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.17",
+    "pctchange": "-5.199%",
+    "volume": "90774",
+    "marketCap": "4106892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -4370,11 +4342,11 @@
   {
     "symbol": "ASTL",
     "name": "Algoma Steel Group Inc. Common Shares",
-    "lastsale": "$9.78",
-    "netchange": "0.11",
-    "pctchange": "1.138%",
-    "volume": "262769",
-    "marketCap": "1018323644.00",
+    "lastsale": "$9.70",
+    "netchange": "-0.08",
+    "pctchange": "-0.818%",
+    "volume": "297659",
+    "marketCap": "1009993798.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4385,9 +4357,9 @@
     "symbol": "ASTLW",
     "name": "Algoma Steel Group Inc. Warrant",
     "lastsale": "$1.50",
-    "netchange": "0.07",
-    "pctchange": "4.895%",
-    "volume": "100143",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11582",
     "marketCap": "156154608.00",
     "country": "Canada",
     "ipoyear": "",
@@ -4398,11 +4370,11 @@
   {
     "symbol": "ASTS",
     "name": "AST SpaceMobile Inc. Class A Common Stock",
-    "lastsale": "$21.10",
-    "netchange": "-0.71",
-    "pctchange": "-3.255%",
-    "volume": "5190263",
-    "marketCap": "6113407973.00",
+    "lastsale": "$21.64",
+    "netchange": "0.54",
+    "pctchange": "2.559%",
+    "volume": "4521928",
+    "marketCap": "6269864859.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -4412,11 +4384,11 @@
   {
     "symbol": "ASUR",
     "name": "Asure Software Inc Common Stock",
-    "lastsale": "$9.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "85197",
-    "marketCap": "249872444.00",
+    "lastsale": "$9.47",
+    "netchange": "0.06",
+    "pctchange": "0.638%",
+    "volume": "137928",
+    "marketCap": "251465679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4426,11 +4398,11 @@
   {
     "symbol": "ASYS",
     "name": "Amtech Systems Inc. Common Stock",
-    "lastsale": "$5.45",
-    "netchange": "-0.07",
-    "pctchange": "-1.268%",
-    "volume": "20584",
-    "marketCap": "77810010.00",
+    "lastsale": "$5.60",
+    "netchange": "0.15",
+    "pctchange": "2.752%",
+    "volume": "38236",
+    "marketCap": "79951570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4440,11 +4412,11 @@
   {
     "symbol": "ATAI",
     "name": "ATAI Life Sciences N.V. Common Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "1565764",
-    "marketCap": "223177187.00",
+    "lastsale": "$1.60",
+    "netchange": "0.27",
+    "pctchange": "20.301%",
+    "volume": "4587473",
+    "marketCap": "268483834.00",
     "country": "Germany",
     "ipoyear": "2008",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4454,11 +4426,11 @@
   {
     "symbol": "ATAT",
     "name": "Atour Lifestyle Holdings Limited American Depositary Shares",
-    "lastsale": "$26.89",
-    "netchange": "0.33",
-    "pctchange": "1.242%",
-    "volume": "1086178",
-    "marketCap": "3699935896.00",
+    "lastsale": "$27.02",
+    "netchange": "0.13",
+    "pctchange": "0.483%",
+    "volume": "747986",
+    "marketCap": "3717823277.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Hotels/Resorts",
@@ -4468,11 +4440,11 @@
   {
     "symbol": "ATCOL",
     "name": "Atlas Corp. 7.125% Notes due 2027",
-    "lastsale": "$25.19",
-    "netchange": "0.18",
-    "pctchange": "0.72%",
-    "volume": "1454",
-    "marketCap": "5147029298.00",
+    "lastsale": "$25.20",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "1051",
+    "marketCap": "5149072580.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4482,11 +4454,11 @@
   {
     "symbol": "ATEC",
     "name": "Alphatec Holdings Inc. Common Stock",
-    "lastsale": "$9.18",
-    "netchange": "0.10",
-    "pctchange": "1.101%",
-    "volume": "697804",
-    "marketCap": "1301429047.00",
+    "lastsale": "$9.06",
+    "netchange": "-0.12",
+    "pctchange": "-1.307%",
+    "volume": "938757",
+    "marketCap": "1284416902.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -4496,11 +4468,11 @@
   {
     "symbol": "ATER",
     "name": "Aterian Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.15",
-    "pctchange": "-5.882%",
-    "volume": "112450",
-    "marketCap": "21012449.00",
+    "lastsale": "$2.51",
+    "netchange": "0.11",
+    "pctchange": "4.583%",
+    "volume": "46604",
+    "marketCap": "21975519.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Home Furnishings",
@@ -4510,11 +4482,11 @@
   {
     "symbol": "ATEX",
     "name": "Anterix Inc. Common Stock",
-    "lastsale": "$30.67",
-    "netchange": "0.16",
-    "pctchange": "0.524%",
-    "volume": "52294",
-    "marketCap": "571022372.00",
+    "lastsale": "$30.05",
+    "netchange": "-0.62",
+    "pctchange": "-2.022%",
+    "volume": "79476",
+    "marketCap": "559479044.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Telecommunications Equipment",
@@ -4524,11 +4496,11 @@
   {
     "symbol": "ATGL",
     "name": "Alpha Technology Group Limited Ordinary Shares",
-    "lastsale": "$14.14",
-    "netchange": "-0.93",
-    "pctchange": "-6.171%",
-    "volume": "6715",
-    "marketCap": "215811750.00",
+    "lastsale": "$16.25",
+    "netchange": "2.11",
+    "pctchange": "14.922%",
+    "volume": "27255",
+    "marketCap": "248015625.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -4538,11 +4510,11 @@
   {
     "symbol": "ATHA",
     "name": "Athira Pharma Inc. Common Stock",
-    "lastsale": "$0.5867",
-    "netchange": "0.0387",
-    "pctchange": "7.062%",
-    "volume": "333454",
-    "marketCap": "22687145.00",
+    "lastsale": "$0.5501",
+    "netchange": "-0.0366",
+    "pctchange": "-6.238%",
+    "volume": "307494",
+    "marketCap": "21271857.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4552,11 +4524,11 @@
   {
     "symbol": "ATHE",
     "name": "Alterity Therapeutics Limited American Depositary Shares",
-    "lastsale": "$3.31",
-    "netchange": "-0.19",
-    "pctchange": "-5.429%",
-    "volume": "72363",
-    "marketCap": "28938546.00",
+    "lastsale": "$3.73",
+    "netchange": "0.42",
+    "pctchange": "12.689%",
+    "volume": "65471",
+    "marketCap": "32610506.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4566,11 +4538,11 @@
   {
     "symbol": "ATLC",
     "name": "Atlanticus Holdings Corporation Common Stock",
-    "lastsale": "$55.78",
-    "netchange": "-0.84",
-    "pctchange": "-1.484%",
-    "volume": "34864",
-    "marketCap": "822133722.00",
+    "lastsale": "$54.84",
+    "netchange": "-0.94",
+    "pctchange": "-1.685%",
+    "volume": "41886",
+    "marketCap": "808279192.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Finance: Consumer Services",
@@ -4580,11 +4552,11 @@
   {
     "symbol": "ATLCL",
     "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026",
-    "lastsale": "$23.29",
-    "netchange": "-0.19",
-    "pctchange": "-0.809%",
-    "volume": "72531",
-    "marketCap": "343268096.00",
+    "lastsale": "$23.51",
+    "netchange": "0.22",
+    "pctchange": "0.945%",
+    "volume": "6424",
+    "marketCap": "346510646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4594,11 +4566,11 @@
   {
     "symbol": "ATLCP",
     "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share",
-    "lastsale": "$22.936",
-    "netchange": "-0.044",
-    "pctchange": "-0.191%",
-    "volume": "15651",
-    "marketCap": "338050539.00",
+    "lastsale": "$22.85",
+    "netchange": "-0.086",
+    "pctchange": "-0.375%",
+    "volume": "3067",
+    "marketCap": "336782997.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4608,11 +4580,11 @@
   {
     "symbol": "ATLCZ",
     "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029",
-    "lastsale": "$25.26",
-    "netchange": "0.5581",
-    "pctchange": "2.259%",
-    "volume": "69906",
-    "marketCap": "372303654.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.23",
+    "pctchange": "-0.911%",
+    "volume": "31282",
+    "marketCap": "368913716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4622,11 +4594,11 @@
   {
     "symbol": "ATLN",
     "name": "Atlantic International Corp. Common Stock",
-    "lastsale": "$4.88",
-    "netchange": "0.245",
-    "pctchange": "5.286%",
-    "volume": "740",
-    "marketCap": "244716081.00",
+    "lastsale": "$5.94",
+    "netchange": "1.06",
+    "pctchange": "21.721%",
+    "volume": "124149",
+    "marketCap": "297871624.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4636,11 +4608,11 @@
   {
     "symbol": "ATLO",
     "name": "Ames National Corporation Common Stock",
-    "lastsale": "$16.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42861",
-    "marketCap": "147741304.00",
+    "lastsale": "$16.39",
+    "netchange": "-0.04",
+    "pctchange": "-0.243%",
+    "volume": "20913",
+    "marketCap": "147381617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4650,11 +4622,11 @@
   {
     "symbol": "ATLX",
     "name": "Atlas Lithium Corporation Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.16",
-    "pctchange": "-2.465%",
-    "volume": "69466",
-    "marketCap": "96531183.00",
+    "lastsale": "$6.97",
+    "netchange": "0.64",
+    "pctchange": "10.111%",
+    "volume": "60892",
+    "marketCap": "106291050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -4664,10 +4636,10 @@
   {
     "symbol": "ATMC",
     "name": "AlphaTime Acquisition Corp Ordinary Shares",
-    "lastsale": "$11.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$11.341",
+    "netchange": "-0.009",
+    "pctchange": "-0.079%",
+    "volume": "476",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4692,10 +4664,10 @@
   {
     "symbol": "ATMCW",
     "name": "AlphaTime Acquisition Corp Warrant",
-    "lastsale": "$0.017",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$0.0177",
+    "netchange": "0.0007",
+    "pctchange": "4.118%",
+    "volume": "104750",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4703,27 +4675,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/atmcw"
   },
-  {
-    "symbol": "ATMV",
-    "name": "AlphaVest Acquisition Corp Ordinary Shares",
-    "lastsale": "$11.40",
-    "netchange": "0.05",
-    "pctchange": "0.441%",
-    "volume": "1618",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/atmv"
-  },
   {
     "symbol": "ATMVR",
     "name": "AlphaVest Acquisition Corp Right.",
     "lastsale": "$0.1042",
-    "netchange": "-0.0446",
-    "pctchange": "-29.973%",
-    "volume": "1850",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4734,11 +4692,11 @@
   {
     "symbol": "ATNF",
     "name": "180 Life Sciences Corp. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.12",
-    "pctchange": "-6.186%",
-    "volume": "265495",
-    "marketCap": "3598138.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.10",
+    "pctchange": "-5.495%",
+    "volume": "570317",
+    "marketCap": "3400438.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4748,11 +4706,11 @@
   {
     "symbol": "ATNFW",
     "name": "180 Life Sciences Corp. Warrant",
-    "lastsale": "$0.0094",
-    "netchange": "-0.0001",
-    "pctchange": "-1.053%",
-    "volume": "226209",
-    "marketCap": "18584.00",
+    "lastsale": "$0.011",
+    "netchange": "0.0016",
+    "pctchange": "17.021%",
+    "volume": "85895",
+    "marketCap": "21747.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4762,11 +4720,11 @@
   {
     "symbol": "ATNI",
     "name": "ATN International Inc. Common Stock",
-    "lastsale": "$16.81",
-    "netchange": "0.49",
-    "pctchange": "3.002%",
-    "volume": "81266",
-    "marketCap": "254069971.00",
+    "lastsale": "$16.54",
+    "netchange": "-0.27",
+    "pctchange": "-1.606%",
+    "volume": "107719",
+    "marketCap": "249989133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4776,11 +4734,11 @@
   {
     "symbol": "ATOM",
     "name": "Atomera Incorporated Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "-1.31",
-    "pctchange": "-10.147%",
-    "volume": "1182921",
-    "marketCap": "333826285.00",
+    "lastsale": "$12.94",
+    "netchange": "1.34",
+    "pctchange": "11.552%",
+    "volume": "829207",
+    "marketCap": "372388976.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -4790,11 +4748,11 @@
   {
     "symbol": "ATOS",
     "name": "Atossa Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9441",
-    "netchange": "-0.03",
-    "pctchange": "-3.08%",
-    "volume": "1153169",
-    "marketCap": "118768964.00",
+    "lastsale": "$0.9601",
+    "netchange": "0.016",
+    "pctchange": "1.695%",
+    "volume": "611517",
+    "marketCap": "120781784.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4804,11 +4762,11 @@
   {
     "symbol": "ATPC",
     "name": "Agape ATP Corporation Common Stock",
-    "lastsale": "$1.18",
-    "netchange": "0.02",
-    "pctchange": "1.724%",
-    "volume": "43996",
-    "marketCap": "4707086.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.02",
+    "pctchange": "-1.695%",
+    "volume": "23023",
+    "marketCap": "4627305.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -4818,11 +4776,11 @@
   {
     "symbol": "ATRA",
     "name": "Atara Biotherapeutics Inc. Common Stock",
-    "lastsale": "$13.31",
-    "netchange": "0.03",
-    "pctchange": "0.226%",
-    "volume": "72806",
-    "marketCap": "76662273.00",
+    "lastsale": "$14.16",
+    "netchange": "0.85",
+    "pctchange": "6.386%",
+    "volume": "119997",
+    "marketCap": "81558060.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4832,11 +4790,11 @@
   {
     "symbol": "ATRC",
     "name": "AtriCure Inc. Common Stock",
-    "lastsale": "$30.56",
-    "netchange": "0.31",
-    "pctchange": "1.025%",
-    "volume": "231388",
-    "marketCap": "1489899351.00",
+    "lastsale": "$30.40",
+    "netchange": "-0.16",
+    "pctchange": "-0.524%",
+    "volume": "338699",
+    "marketCap": "1482098830.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -4846,11 +4804,11 @@
   {
     "symbol": "ATRO",
     "name": "Astronics Corporation Common Stock",
-    "lastsale": "$15.96",
-    "netchange": "0.16",
-    "pctchange": "1.013%",
-    "volume": "372479",
-    "marketCap": "562787792.00",
+    "lastsale": "$15.79",
+    "netchange": "-0.17",
+    "pctchange": "-1.065%",
+    "volume": "159149",
+    "marketCap": "556793185.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -4860,11 +4818,11 @@
   {
     "symbol": "ATSG",
     "name": "Air Transport Services Group Inc",
-    "lastsale": "$21.98",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "821277",
-    "marketCap": "1445402690.00",
+    "lastsale": "$21.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.045%",
+    "volume": "1262489",
+    "marketCap": "1444745091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -4874,11 +4832,11 @@
   {
     "symbol": "ATXG",
     "name": "Addentax Group Corp. Common Stock",
-    "lastsale": "$0.6127",
-    "netchange": "-0.0772",
-    "pctchange": "-11.19%",
-    "volume": "40427",
-    "marketCap": "3703017.00",
+    "lastsale": "$0.65",
+    "netchange": "0.0373",
+    "pctchange": "6.088%",
+    "volume": "8113",
+    "marketCap": "3928450.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4888,11 +4846,11 @@
   {
     "symbol": "ATXI",
     "name": "Avenue Therapeutics Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "0.06",
-    "pctchange": "3.093%",
-    "volume": "27091",
-    "marketCap": "3823266.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.07",
+    "pctchange": "-3.50%",
+    "volume": "182667",
+    "marketCap": "3689452.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4902,11 +4860,11 @@
   {
     "symbol": "ATXS",
     "name": "Astria Therapeutics Inc. Common Stock",
-    "lastsale": "$8.94",
-    "netchange": "0.06",
-    "pctchange": "0.676%",
-    "volume": "526247",
-    "marketCap": "504521918.00",
+    "lastsale": "$8.97",
+    "netchange": "0.03",
+    "pctchange": "0.336%",
+    "volume": "252748",
+    "marketCap": "506214944.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4916,11 +4874,11 @@
   {
     "symbol": "ATYR",
     "name": "aTyr Pharma Inc. Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "0.11",
-    "pctchange": "3.134%",
-    "volume": "655763",
-    "marketCap": "303871513.00",
+    "lastsale": "$3.91",
+    "netchange": "0.29",
+    "pctchange": "8.011%",
+    "volume": "1397846",
+    "marketCap": "328214811.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4930,11 +4888,11 @@
   {
     "symbol": "AUBN",
     "name": "Auburn National Bancorporation Inc. Common Stock",
-    "lastsale": "$23.49",
-    "netchange": "-1.0812",
-    "pctchange": "-4.40%",
-    "volume": "13673",
-    "marketCap": "82066990.00",
+    "lastsale": "$23.37",
+    "netchange": "-0.12",
+    "pctchange": "-0.511%",
+    "volume": "2780",
+    "marketCap": "81647746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4944,11 +4902,11 @@
   {
     "symbol": "AUDC",
     "name": "AudioCodes Ltd. Common Stock",
-    "lastsale": "$9.74",
-    "netchange": "0.32",
-    "pctchange": "3.397%",
-    "volume": "186121",
-    "marketCap": "297135774.00",
+    "lastsale": "$9.935",
+    "netchange": "0.195",
+    "pctchange": "2.002%",
+    "volume": "174987",
+    "marketCap": "303084591.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -4958,11 +4916,11 @@
   {
     "symbol": "AUID",
     "name": "authID Inc. Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "-0.37",
-    "pctchange": "-5.79%",
-    "volume": "18004",
-    "marketCap": "65743872.00",
+    "lastsale": "$5.66",
+    "netchange": "-0.36",
+    "pctchange": "-5.98%",
+    "volume": "20512",
+    "marketCap": "61812345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4972,11 +4930,11 @@
   {
     "symbol": "AUPH",
     "name": "Aurinia Pharmaceuticals Inc Ordinary Shares",
-    "lastsale": "$8.98",
-    "netchange": "-0.19",
-    "pctchange": "-2.072%",
-    "volume": "1250313",
-    "marketCap": "1284058947.00",
+    "lastsale": "$8.77",
+    "netchange": "-0.21",
+    "pctchange": "-2.339%",
+    "volume": "1526671",
+    "marketCap": "1254030842.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4986,11 +4944,11 @@
   {
     "symbol": "AUR",
     "name": "Aurora Innovation Inc. Class A Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "-0.17",
-    "pctchange": "-2.628%",
-    "volume": "7401686",
-    "marketCap": "10826076776.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.20",
+    "pctchange": "-3.175%",
+    "volume": "8584418",
+    "marketCap": "10482391799.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -5000,11 +4958,11 @@
   {
     "symbol": "AURA",
     "name": "Aura Biosciences Inc. Common Stock",
-    "lastsale": "$8.22",
-    "netchange": "0.09",
-    "pctchange": "1.107%",
-    "volume": "114533",
-    "marketCap": "410601051.00",
+    "lastsale": "$8.26",
+    "netchange": "0.04",
+    "pctchange": "0.487%",
+    "volume": "113631",
+    "marketCap": "412599109.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5014,11 +4972,11 @@
   {
     "symbol": "AUROW",
     "name": "Aurora Innovation Inc. Warrant",
-    "lastsale": "$1.06",
-    "netchange": "-0.06",
-    "pctchange": "-5.357%",
-    "volume": "51248",
-    "marketCap": "1821530378.00",
+    "lastsale": "$1.0156",
+    "netchange": "-0.0444",
+    "pctchange": "-4.189%",
+    "volume": "73113",
+    "marketCap": "1745232313.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -5028,11 +4986,11 @@
   {
     "symbol": "AUTL",
     "name": "Autolus Therapeutics plc American Depositary Share",
-    "lastsale": "$2.35",
-    "netchange": "0.14",
-    "pctchange": "6.335%",
-    "volume": "939147",
-    "marketCap": "625385969.00",
+    "lastsale": "$2.63",
+    "netchange": "0.28",
+    "pctchange": "11.915%",
+    "volume": "1772726",
+    "marketCap": "699900042.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5042,11 +5000,11 @@
   {
     "symbol": "AUUD",
     "name": "Auddia Inc. Common Stock",
-    "lastsale": "$0.5099",
-    "netchange": "-0.0004",
-    "pctchange": "-0.078%",
-    "volume": "470762",
-    "marketCap": "2893007.00",
+    "lastsale": "$0.5034",
+    "netchange": "-0.0065",
+    "pctchange": "-1.275%",
+    "volume": "176971",
+    "marketCap": "2856128.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -5056,11 +5014,11 @@
   {
     "symbol": "AUUDW",
     "name": "Auddia Inc. Warrants",
-    "lastsale": "$0.025",
-    "netchange": "0.0003",
-    "pctchange": "1.215%",
-    "volume": "22694",
-    "marketCap": "141842.00",
+    "lastsale": "$0.0211",
+    "netchange": "-0.0039",
+    "pctchange": "-15.60%",
+    "volume": "2349",
+    "marketCap": "119715.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -5070,11 +5028,11 @@
   {
     "symbol": "AVAH",
     "name": "Aveanna Healthcare Holdings Inc. Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1022999",
-    "marketCap": "883039059.00",
+    "lastsale": "$4.51",
+    "netchange": "-0.06",
+    "pctchange": "-1.313%",
+    "volume": "278503",
+    "marketCap": "871445548.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -5084,11 +5042,11 @@
   {
     "symbol": "AVAV",
     "name": "AeroVironment Inc. Common Stock",
-    "lastsale": "$153.89",
-    "netchange": "-1.29",
-    "pctchange": "-0.831%",
-    "volume": "266231",
-    "marketCap": "4340369884.00",
+    "lastsale": "$156.45",
+    "netchange": "2.56",
+    "pctchange": "1.664%",
+    "volume": "317607",
+    "marketCap": "4412573061.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Aerospace",
@@ -5098,11 +5056,11 @@
   {
     "symbol": "AVBP",
     "name": "ArriVent BioPharma Inc. Common Stock",
-    "lastsale": "$26.64",
-    "netchange": "-0.31",
-    "pctchange": "-1.15%",
-    "volume": "87561",
-    "marketCap": "897692369.00",
+    "lastsale": "$27.47",
+    "netchange": "0.83",
+    "pctchange": "3.116%",
+    "volume": "151100",
+    "marketCap": "925661013.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5112,11 +5070,11 @@
   {
     "symbol": "AVDL",
     "name": "Avadel Pharmaceuticals plc Ordinary Share",
-    "lastsale": "$10.51",
-    "netchange": "0.01",
-    "pctchange": "0.095%",
-    "volume": "702333",
-    "marketCap": "1012759659.00",
+    "lastsale": "$11.00",
+    "netchange": "0.49",
+    "pctchange": "4.662%",
+    "volume": "897620",
+    "marketCap": "1059976808.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5126,11 +5084,11 @@
   {
     "symbol": "AVDX",
     "name": "AvidXchange Holdings Inc. Common Stock",
-    "lastsale": "$10.34",
-    "netchange": "0.12",
-    "pctchange": "1.174%",
-    "volume": "1650278",
-    "marketCap": "2127206519.00",
+    "lastsale": "$10.37",
+    "netchange": "0.03",
+    "pctchange": "0.29%",
+    "volume": "1099797",
+    "marketCap": "2133378299.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5140,11 +5098,11 @@
   {
     "symbol": "AVGO",
     "name": "Broadcom Inc. Common Stock",
-    "lastsale": "$231.84",
-    "netchange": "-3.74",
-    "pctchange": "-1.588%",
-    "volume": "17907539",
-    "marketCap": "1086716651207.00",
+    "lastsale": "$231.98",
+    "netchange": "0.14",
+    "pctchange": "0.06%",
+    "volume": "31446691",
+    "marketCap": "1087372881069.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Semiconductors",
@@ -5154,11 +5112,11 @@
   {
     "symbol": "AVGR",
     "name": "Avinger Inc. Common Stock",
-    "lastsale": "$0.818",
-    "netchange": "-0.0034",
-    "pctchange": "-0.414%",
-    "volume": "980783",
-    "marketCap": "2614975.00",
+    "lastsale": "$0.828",
+    "netchange": "0.01",
+    "pctchange": "1.222%",
+    "volume": "609752",
+    "marketCap": "2646943.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -5168,11 +5126,11 @@
   {
     "symbol": "AVIR",
     "name": "Atea Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "0.02",
-    "pctchange": "0.601%",
-    "volume": "326618",
-    "marketCap": "282951248.00",
+    "lastsale": "$3.42",
+    "netchange": "0.07",
+    "pctchange": "2.09%",
+    "volume": "365939",
+    "marketCap": "288863662.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5182,11 +5140,11 @@
   {
     "symbol": "AVNW",
     "name": "Aviat Networks Inc. Common Stock",
-    "lastsale": "$18.11",
-    "netchange": "0.62",
-    "pctchange": "3.545%",
-    "volume": "259067",
-    "marketCap": "229822293.00",
+    "lastsale": "$18.08",
+    "netchange": "-0.03",
+    "pctchange": "-0.166%",
+    "volume": "252052",
+    "marketCap": "229441582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5196,11 +5154,11 @@
   {
     "symbol": "AVO",
     "name": "Mission Produce Inc. Common Stock",
-    "lastsale": "$14.37",
-    "netchange": "-0.07",
-    "pctchange": "-0.485%",
-    "volume": "309859",
-    "marketCap": "1019045202.00",
+    "lastsale": "$14.18",
+    "netchange": "-0.19",
+    "pctchange": "-1.322%",
+    "volume": "504145",
+    "marketCap": "1005571396.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Farming/Seeds/Milling",
@@ -5210,11 +5168,11 @@
   {
     "symbol": "AVPT",
     "name": "AvePoint Inc. Class A Common Stock",
-    "lastsale": "$16.51",
-    "netchange": "0.03",
-    "pctchange": "0.182%",
-    "volume": "2172166",
-    "marketCap": "3095811580.00",
+    "lastsale": "$16.62",
+    "netchange": "0.11",
+    "pctchange": "0.666%",
+    "volume": "1306357",
+    "marketCap": "3116437823.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5224,11 +5182,11 @@
   {
     "symbol": "AVPTW",
     "name": "AvePoint Inc. Warrant",
-    "lastsale": "$5.66",
-    "netchange": "0.0462",
-    "pctchange": "0.823%",
-    "volume": "79390",
-    "marketCap": "1061313964.00",
+    "lastsale": "$5.67",
+    "netchange": "0.01",
+    "pctchange": "0.177%",
+    "volume": "8540",
+    "marketCap": "1063189077.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5238,11 +5196,11 @@
   {
     "symbol": "AVR",
     "name": "Anteris Technologies Global Corp. Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33665",
-    "marketCap": "200544173.00",
+    "lastsale": "$5.55",
+    "netchange": "-0.03",
+    "pctchange": "-0.538%",
+    "volume": "65090",
+    "marketCap": "199465979.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -5252,11 +5210,11 @@
   {
     "symbol": "AVT",
     "name": "Avnet Inc. Common Stock",
-    "lastsale": "$52.32",
-    "netchange": "0.23",
-    "pctchange": "0.442%",
-    "volume": "468108",
-    "marketCap": "4548750399.00",
+    "lastsale": "$51.67",
+    "netchange": "-0.65",
+    "pctchange": "-1.242%",
+    "volume": "474150",
+    "marketCap": "4492238783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -5266,11 +5224,11 @@
   {
     "symbol": "AVTE",
     "name": "Aerovate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.376%",
-    "volume": "83274",
-    "marketCap": "76517459.00",
+    "lastsale": "$2.685",
+    "netchange": "0.035",
+    "pctchange": "1.321%",
+    "volume": "154171",
+    "marketCap": "77528067.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5280,11 +5238,11 @@
   {
     "symbol": "AVTX",
     "name": "Avalo Therapeutics Inc. Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "-0.37",
-    "pctchange": "-4.744%",
-    "volume": "44833",
-    "marketCap": "77227078.00",
+    "lastsale": "$8.43",
+    "netchange": "1.00",
+    "pctchange": "13.459%",
+    "volume": "97926",
+    "marketCap": "87621032.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5294,11 +5252,11 @@
   {
     "symbol": "AVXL",
     "name": "Anavex Life Sciences Corp. Common Stock",
-    "lastsale": "$10.74",
-    "netchange": "-0.30",
-    "pctchange": "-2.717%",
-    "volume": "2703353",
-    "marketCap": "910918653.00",
+    "lastsale": "$12.15",
+    "netchange": "1.41",
+    "pctchange": "13.128%",
+    "volume": "3386771",
+    "marketCap": "1030508532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5308,11 +5266,11 @@
   {
     "symbol": "AWH",
     "name": "Aspira Women's Health Inc. Common Stock",
-    "lastsale": "$0.705",
-    "netchange": "0.0024",
-    "pctchange": "0.342%",
-    "volume": "87499",
-    "marketCap": "11750415.00",
+    "lastsale": "$0.7175",
+    "netchange": "0.0125",
+    "pctchange": "1.773%",
+    "volume": "45841",
+    "marketCap": "11958755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -5322,11 +5280,11 @@
   {
     "symbol": "AWRE",
     "name": "Aware Inc. Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "0.34",
-    "pctchange": "21.118%",
-    "volume": "423486",
-    "marketCap": "41347642.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.28",
+    "pctchange": "-14.359%",
+    "volume": "198370",
+    "marketCap": "35410545.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -5336,11 +5294,11 @@
   {
     "symbol": "AXDX",
     "name": "Accelerate Diagnostics Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.05",
-    "pctchange": "4.348%",
-    "volume": "88602",
-    "marketCap": "30052586.00",
+    "lastsale": "$1.26",
+    "netchange": "0.06",
+    "pctchange": "5.00%",
+    "volume": "40640",
+    "marketCap": "31555216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -5350,11 +5308,11 @@
   {
     "symbol": "AXGN",
     "name": "Axogen Inc. Common Stock",
-    "lastsale": "$16.48",
-    "netchange": "-0.01",
-    "pctchange": "-0.061%",
-    "volume": "589798",
-    "marketCap": "725256108.00",
+    "lastsale": "$16.40",
+    "netchange": "-0.08",
+    "pctchange": "-0.485%",
+    "volume": "551626",
+    "marketCap": "721735448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -5364,11 +5322,11 @@
   {
     "symbol": "AXON",
     "name": "Axon Enterprise Inc. Common Stock",
-    "lastsale": "$594.32",
-    "netchange": "-10.00",
-    "pctchange": "-1.655%",
-    "volume": "510324",
-    "marketCap": "45319738472.00",
+    "lastsale": "$596.49",
+    "netchange": "2.17",
+    "pctchange": "0.365%",
+    "volume": "516543",
+    "marketCap": "45485211336.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Ordnance And Accessories",
@@ -5378,11 +5336,11 @@
   {
     "symbol": "AXSM",
     "name": "Axsome Therapeutics Inc. Common Stock",
-    "lastsale": "$84.61",
-    "netchange": "-0.17",
-    "pctchange": "-0.201%",
-    "volume": "1088317",
-    "marketCap": "4100401633.00",
+    "lastsale": "$87.32",
+    "netchange": "2.71",
+    "pctchange": "3.203%",
+    "volume": "1158158",
+    "marketCap": "4231734672.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5392,11 +5350,11 @@
   {
     "symbol": "AXTI",
     "name": "AXT Inc Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "-0.03",
-    "pctchange": "-1.364%",
-    "volume": "425319",
-    "marketCap": "97108761.00",
+    "lastsale": "$2.19",
+    "netchange": "0.02",
+    "pctchange": "0.922%",
+    "volume": "124527",
+    "marketCap": "98003772.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -5406,11 +5364,11 @@
   {
     "symbol": "AYRO",
     "name": "AYRO Inc. Common Stock",
-    "lastsale": "$0.6834",
-    "netchange": "-0.0141",
-    "pctchange": "-2.022%",
-    "volume": "252724",
-    "marketCap": "4655417.00",
+    "lastsale": "$0.73",
+    "netchange": "0.0466",
+    "pctchange": "6.819%",
+    "volume": "184732",
+    "marketCap": "4972863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -5420,11 +5378,11 @@
   {
     "symbol": "AYTU",
     "name": "Aytu BioPharma Inc.  Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.09",
-    "pctchange": "5.59%",
-    "volume": "33276",
-    "marketCap": "10453927.00",
+    "lastsale": "$1.702",
+    "netchange": "0.002",
+    "pctchange": "0.118%",
+    "volume": "20967",
+    "marketCap": "10466226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5434,11 +5392,11 @@
   {
     "symbol": "AZ",
     "name": "A2Z Cust2Mate Solutions Corp. Common Shares",
-    "lastsale": "$6.62",
-    "netchange": "0.13",
-    "pctchange": "2.003%",
-    "volume": "66206",
-    "marketCap": "164814790.00",
+    "lastsale": "$6.45",
+    "netchange": "-0.17",
+    "pctchange": "-2.568%",
+    "volume": "27406",
+    "marketCap": "160582386.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5448,11 +5406,11 @@
   {
     "symbol": "AZI",
     "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.807",
-    "netchange": "-0.093",
-    "pctchange": "-10.333%",
-    "volume": "197939",
-    "marketCap": "84719828.00",
+    "lastsale": "$0.8226",
+    "netchange": "0.0156",
+    "pctchange": "1.933%",
+    "volume": "156956",
+    "marketCap": "86357535.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -5462,11 +5420,11 @@
   {
     "symbol": "AZN",
     "name": "AstraZeneca PLC American Depositary Shares",
-    "lastsale": "$65.52",
-    "netchange": "-0.05",
-    "pctchange": "-0.076%",
-    "volume": "2018681",
-    "marketCap": "203153564447.00",
+    "lastsale": "$65.88",
+    "netchange": "0.36",
+    "pctchange": "0.549%",
+    "volume": "2798145",
+    "marketCap": "204269792823.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5476,11 +5434,11 @@
   {
     "symbol": "AZPN",
     "name": "Aspen Technology Inc. Common Stock",
-    "lastsale": "$249.63",
-    "netchange": "0.68",
-    "pctchange": "0.273%",
-    "volume": "315882",
-    "marketCap": "15789027354.00",
+    "lastsale": "$249.95",
+    "netchange": "0.32",
+    "pctchange": "0.128%",
+    "volume": "401984",
+    "marketCap": "15809267264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -5490,11 +5448,11 @@
   {
     "symbol": "AZTA",
     "name": "Azenta Inc.",
-    "lastsale": "$50.00",
-    "netchange": "0.05",
-    "pctchange": "0.10%",
-    "volume": "328221",
-    "marketCap": "2279160250.00",
+    "lastsale": "$50.04",
+    "netchange": "0.04",
+    "pctchange": "0.08%",
+    "volume": "315742",
+    "marketCap": "2280983578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5505,9 +5463,9 @@
     "symbol": "BACK",
     "name": "IMAC Holdings Inc. Common Stock",
     "lastsale": "$1.27",
-    "netchange": "-0.08",
-    "pctchange": "-5.926%",
-    "volume": "64475",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30074",
     "marketCap": "2556763.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -5521,7 +5479,7 @@
     "lastsale": "$9.86",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "17061",
+    "volume": "157081",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5533,9 +5491,9 @@
     "symbol": "BACQR",
     "name": "Bleichroeder Acquisition Corp. I Right",
     "lastsale": "$0.17",
-    "netchange": "-0.02",
-    "pctchange": "-10.526%",
-    "volume": "4331",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25059",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5543,14 +5501,28 @@
     "sector": "",
     "url": "/market-activity/stocks/bacqr"
   },
+  {
+    "symbol": "BACQU",
+    "name": "Bleichroeder Acquisition Corp. I Unit",
+    "lastsale": "$10.03",
+    "netchange": "-0.0215",
+    "pctchange": "-0.214%",
+    "volume": "4464",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/bacqu"
+  },
   {
     "symbol": "BAER",
     "name": "Bridger Aerospace Group Holdings Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "0.05",
-    "pctchange": "2.404%",
-    "volume": "136390",
-    "marketCap": "115121846.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.11",
+    "pctchange": "-5.164%",
+    "volume": "63420",
+    "marketCap": "109176586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5560,11 +5532,11 @@
   {
     "symbol": "BAERW",
     "name": "Bridger Aerospace Group Holdings Inc. Warrant",
-    "lastsale": "$0.0437",
-    "netchange": "-0.0035",
-    "pctchange": "-7.415%",
-    "volume": "26963",
-    "marketCap": "2361890.00",
+    "lastsale": "$0.0389",
+    "netchange": "-0.0048",
+    "pctchange": "-10.984%",
+    "volume": "71622",
+    "marketCap": "2102460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5574,11 +5546,11 @@
   {
     "symbol": "BAFN",
     "name": "BayFirst Financial Corp. Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "-0.19",
-    "pctchange": "-1.408%",
-    "volume": "1639",
-    "marketCap": "54968714.00",
+    "lastsale": "$13.13",
+    "netchange": "-0.17",
+    "pctchange": "-1.278%",
+    "volume": "3791",
+    "marketCap": "54266106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5588,11 +5560,11 @@
   {
     "symbol": "BAND",
     "name": "Bandwidth Inc. Class A Common Stock",
-    "lastsale": "$17.02",
-    "netchange": "0.13",
-    "pctchange": "0.77%",
-    "volume": "280762",
-    "marketCap": "468222055.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.31",
+    "pctchange": "-1.821%",
+    "volume": "319806",
+    "marketCap": "459693921.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -5602,11 +5574,11 @@
   {
     "symbol": "BANF",
     "name": "BancFirst Corporation Common Stock",
-    "lastsale": "$117.18",
-    "netchange": "-1.98",
-    "pctchange": "-1.662%",
-    "volume": "119338",
-    "marketCap": "3882047197.00",
+    "lastsale": "$116.10",
+    "netchange": "-1.08",
+    "pctchange": "-0.922%",
+    "volume": "131711",
+    "marketCap": "3846267960.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -5616,11 +5588,11 @@
   {
     "symbol": "BANFP",
     "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities",
-    "lastsale": "$25.57",
-    "netchange": "0.36",
-    "pctchange": "1.428%",
-    "volume": "520",
-    "marketCap": "847106561.00",
+    "lastsale": "$25.64",
+    "netchange": "0.07",
+    "pctchange": "0.274%",
+    "volume": "238",
+    "marketCap": "849425586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5630,11 +5602,11 @@
   {
     "symbol": "BANL",
     "name": "CBL International Limited Ordinary Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.04",
-    "pctchange": "-3.81%",
-    "volume": "6788",
-    "marketCap": "27775000.00",
+    "lastsale": "$1.06",
+    "netchange": "0.05",
+    "pctchange": "4.95%",
+    "volume": "1432",
+    "marketCap": "29150000.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -5644,11 +5616,11 @@
   {
     "symbol": "BANR",
     "name": "Banner Corporation Common Stock",
-    "lastsale": "$66.77",
-    "netchange": "0.05",
-    "pctchange": "0.075%",
-    "volume": "105285",
-    "marketCap": "2300830301.00",
+    "lastsale": "$66.02",
+    "netchange": "-0.75",
+    "pctchange": "-1.123%",
+    "volume": "127284",
+    "marketCap": "2274986019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5658,11 +5630,11 @@
   {
     "symbol": "BANX",
     "name": "ArrowMark Financial Corp. Common Stock",
-    "lastsale": "$20.982",
-    "netchange": "0.142",
-    "pctchange": "0.681%",
-    "volume": "17154",
-    "marketCap": "149027299.00",
+    "lastsale": "$21.19",
+    "netchange": "0.208",
+    "pctchange": "0.991%",
+    "volume": "26357",
+    "marketCap": "150504645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5672,11 +5644,11 @@
   {
     "symbol": "BAOS",
     "name": "Baosheng Media Group Holdings Limited Ordinary shares",
-    "lastsale": "$2.56",
-    "netchange": "-0.92",
-    "pctchange": "-26.437%",
-    "volume": "230866",
-    "marketCap": "3928287.00",
+    "lastsale": "$2.69",
+    "netchange": "0.13",
+    "pctchange": "5.078%",
+    "volume": "199619",
+    "marketCap": "4127770.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -5686,11 +5658,11 @@
   {
     "symbol": "BASE",
     "name": "Couchbase Inc. Common Stock",
-    "lastsale": "$15.59",
-    "netchange": "0.32",
-    "pctchange": "2.096%",
-    "volume": "349270",
-    "marketCap": "816104603.00",
+    "lastsale": "$15.55",
+    "netchange": "-0.04",
+    "pctchange": "-0.257%",
+    "volume": "339400",
+    "marketCap": "814010685.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5700,11 +5672,11 @@
   {
     "symbol": "BATRA",
     "name": "Atlanta Braves Holdings Inc. Series A Common Stock",
-    "lastsale": "$40.80",
-    "netchange": "0.50",
-    "pctchange": "1.241%",
-    "volume": "23718",
-    "marketCap": "2535254227.00",
+    "lastsale": "$40.41",
+    "netchange": "-0.39",
+    "pctchange": "-0.956%",
+    "volume": "33378",
+    "marketCap": "2511020179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5714,25 +5686,53 @@
   {
     "symbol": "BATRK",
     "name": "Atlanta Braves Holdings Inc. Series C Common Stock",
-    "lastsale": "$38.26",
-    "netchange": "0.44",
-    "pctchange": "1.163%",
-    "volume": "374694",
-    "marketCap": "2377422224.00",
+    "lastsale": "$37.69",
+    "netchange": "-0.57",
+    "pctchange": "-1.49%",
+    "volume": "368823",
+    "marketCap": "2342003231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/batrk"
   },
+  {
+    "symbol": "BAYA",
+    "name": "Bayview Acquisition Corp Ordinary Shares",
+    "lastsale": "$10.69",
+    "netchange": "0.01",
+    "pctchange": "0.094%",
+    "volume": "151908",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/baya"
+  },
+  {
+    "symbol": "BAYAR",
+    "name": "Bayview Acquisition Corp Right",
+    "lastsale": "$0.15",
+    "netchange": "0.02",
+    "pctchange": "15.385%",
+    "volume": "2500",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bayar"
+  },
   {
     "symbol": "BBCP",
     "name": "Concrete Pumping Holdings Inc. Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "0.07",
-    "pctchange": "1.062%",
-    "volume": "79998",
-    "marketCap": "356531518.00",
+    "lastsale": "$6.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.45%",
+    "volume": "65458",
+    "marketCap": "354925520.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Engineering & Construction",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BBGI",
     "name": "Beasley Broadcast Group Inc. Class A Common Stock",
-    "lastsale": "$9.415",
-    "netchange": "0.775",
-    "pctchange": "8.97%",
-    "volume": "2138",
-    "marketCap": "16681751.00",
+    "lastsale": "$9.475",
+    "netchange": "0.06",
+    "pctchange": "0.637%",
+    "volume": "1033",
+    "marketCap": "16788061.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BBIO",
     "name": "BridgeBio Pharma Inc. Common Stock",
-    "lastsale": "$27.44",
-    "netchange": "0.12",
-    "pctchange": "0.439%",
-    "volume": "881603",
-    "marketCap": "5185880167.00",
+    "lastsale": "$28.20",
+    "netchange": "0.76",
+    "pctchange": "2.77%",
+    "volume": "1396485",
+    "marketCap": "5329512416.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BBLG",
     "name": "Bone Biologics Corp Common Stock",
-    "lastsale": "$0.9403",
-    "netchange": "0.0003",
-    "pctchange": "0.032%",
-    "volume": "120961",
-    "marketCap": "2316461.00",
+    "lastsale": "$0.9819",
+    "netchange": "0.0416",
+    "pctchange": "4.424%",
+    "volume": "154794",
+    "marketCap": "2418944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BBLGW",
     "name": "Bone Biologics Corp Warrants",
-    "lastsale": "$40.00",
-    "netchange": "9.50",
-    "pctchange": "31.148%",
-    "volume": "2749",
-    "marketCap": "98541360.00",
+    "lastsale": "$44.30",
+    "netchange": "4.30",
+    "pctchange": "10.75%",
+    "volume": "809",
+    "marketCap": "109134556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BBSI",
     "name": "Barrett Business Services Inc. Common Stock",
-    "lastsale": "$43.44",
-    "netchange": "0.09",
-    "pctchange": "0.208%",
-    "volume": "75190",
-    "marketCap": "1126705409.00",
+    "lastsale": "$42.98",
+    "netchange": "-0.46",
+    "pctchange": "-1.059%",
+    "volume": "78899",
+    "marketCap": "1114774366.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Professional Services",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BCAB",
     "name": "BioAtla Inc. Common Stock",
-    "lastsale": "$0.5912",
-    "netchange": "0.0012",
-    "pctchange": "0.203%",
-    "volume": "1185619",
-    "marketCap": "28581903.00",
+    "lastsale": "$0.614",
+    "netchange": "0.0228",
+    "pctchange": "3.857%",
+    "volume": "2206709",
+    "marketCap": "29684182.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BCAL",
     "name": "California BanCorp Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "-0.12",
-    "pctchange": "-0.72%",
-    "volume": "41236",
-    "marketCap": "532012210.00",
+    "lastsale": "$16.27",
+    "netchange": "-0.27",
+    "pctchange": "-1.632%",
+    "volume": "91225",
+    "marketCap": "523327609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BCAN",
     "name": "Femto Technologies Inc. Common Stock",
-    "lastsale": "$7.95",
-    "netchange": "-0.05",
-    "pctchange": "-0.625%",
-    "volume": "7002",
-    "marketCap": "5168192.00",
+    "lastsale": "$7.88",
+    "netchange": "-0.07",
+    "pctchange": "-0.881%",
+    "volume": "63234",
+    "marketCap": "5122686.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BCAX",
     "name": "Bicara Therapeutics Inc. Common Stock",
-    "lastsale": "$17.42",
-    "netchange": "0.42",
-    "pctchange": "2.471%",
-    "volume": "222275",
-    "marketCap": "947920083.00",
+    "lastsale": "$16.925",
+    "netchange": "-0.495",
+    "pctchange": "-2.842%",
+    "volume": "483662",
+    "marketCap": "920984352.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BCBP",
     "name": "BCB Bancorp Inc. (NJ) Common Stock",
-    "lastsale": "$11.84",
-    "netchange": "0.16",
-    "pctchange": "1.37%",
-    "volume": "40609",
-    "marketCap": "201848012.00",
+    "lastsale": "$11.50",
+    "netchange": "-0.34",
+    "pctchange": "-2.872%",
+    "volume": "46489",
+    "marketCap": "196051701.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BCDA",
     "name": "BioCardia Inc. Common Stock",
-    "lastsale": "$2.18",
-    "netchange": "0.03",
-    "pctchange": "1.395%",
-    "volume": "55829",
-    "marketCap": "9993741.00",
+    "lastsale": "$2.26",
+    "netchange": "0.08",
+    "pctchange": "3.67%",
+    "volume": "18487",
+    "marketCap": "10360484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5896,11 +5896,11 @@
   {
     "symbol": "BCG",
     "name": "Binah Capital Group Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.64",
-    "pctchange": "-17.877%",
-    "volume": "70253",
-    "marketCap": "48811232.00",
+    "lastsale": "$2.76",
+    "netchange": "-0.18",
+    "pctchange": "-6.122%",
+    "volume": "91358",
+    "marketCap": "45822790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5913,7 +5913,7 @@
     "lastsale": "$0.0644",
     "netchange": "0.0084",
     "pctchange": "15.00%",
-    "volume": "3298",
+    "volume": "3308",
     "marketCap": "1069198.00",
     "country": "United States",
     "ipoyear": "",
@@ -5924,11 +5924,11 @@
   {
     "symbol": "BCLI",
     "name": "Brainstorm Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "-0.10",
-    "pctchange": "-4.219%",
-    "volume": "53876",
-    "marketCap": "12946777.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.13",
+    "pctchange": "-5.727%",
+    "volume": "55626",
+    "marketCap": "12205332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BCML",
     "name": "BayCom Corp Common Stock",
-    "lastsale": "$26.84",
-    "netchange": "0.14",
-    "pctchange": "0.524%",
-    "volume": "17868",
-    "marketCap": "298500389.00",
+    "lastsale": "$26.20",
+    "netchange": "-0.64",
+    "pctchange": "-2.385%",
+    "volume": "22258",
+    "marketCap": "291382645.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -5952,11 +5952,11 @@
   {
     "symbol": "BCOV",
     "name": "Brightcove Inc. Common Stock",
-    "lastsale": "$4.35",
-    "netchange": "-0.01",
-    "pctchange": "-0.229%",
-    "volume": "1551467",
-    "marketCap": "196340091.00",
+    "lastsale": "$4.33",
+    "netchange": "-0.02",
+    "pctchange": "-0.46%",
+    "volume": "2269580",
+    "marketCap": "195437377.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -5966,11 +5966,11 @@
   {
     "symbol": "BCOW",
     "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.794%",
-    "volume": "753",
-    "marketCap": "59582610.00",
+    "lastsale": "$10.07",
+    "netchange": "0.07",
+    "pctchange": "0.70%",
+    "volume": "812",
+    "marketCap": "59999688.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -5980,11 +5980,11 @@
   {
     "symbol": "BCPC",
     "name": "Balchem Corporation Common Stock",
-    "lastsale": "$162.995",
-    "netchange": "-0.975",
-    "pctchange": "-0.595%",
-    "volume": "88236",
-    "marketCap": "5298595169.00",
+    "lastsale": "$158.58",
+    "netchange": "-4.415",
+    "pctchange": "-2.709%",
+    "volume": "169939",
+    "marketCap": "5155073603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -5994,11 +5994,11 @@
   {
     "symbol": "BCRX",
     "name": "BioCryst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.133%",
-    "volume": "1513767",
-    "marketCap": "1557636934.00",
+    "lastsale": "$7.83",
+    "netchange": "0.31",
+    "pctchange": "4.122%",
+    "volume": "3106770",
+    "marketCap": "1621848031.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6008,11 +6008,11 @@
   {
     "symbol": "BCTX",
     "name": "BriaCell Therapeutics Corp. Common Shares",
-    "lastsale": "$0.565",
-    "netchange": "-0.0061",
-    "pctchange": "-1.068%",
-    "volume": "1094858",
-    "marketCap": "20248561.00",
+    "lastsale": "$0.58",
+    "netchange": "0.015",
+    "pctchange": "2.655%",
+    "volume": "433446",
+    "marketCap": "20786133.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6022,11 +6022,11 @@
   {
     "symbol": "BCTXW",
     "name": "BriaCell Therapeutics Corp. Warrant",
-    "lastsale": "$0.2895",
-    "netchange": "-0.0004",
-    "pctchange": "-0.138%",
-    "volume": "19663",
-    "marketCap": "10375148.00",
+    "lastsale": "$0.2869",
+    "netchange": "-0.0026",
+    "pctchange": "-0.898%",
+    "volume": "7100",
+    "marketCap": "10281968.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6036,11 +6036,11 @@
   {
     "symbol": "BCYC",
     "name": "Bicycle Therapeutics plc American Depositary Shares",
-    "lastsale": "$14.00",
-    "netchange": "-0.13",
-    "pctchange": "-0.92%",
-    "volume": "982562",
-    "marketCap": "966644294.00",
+    "lastsale": "$14.36",
+    "netchange": "0.36",
+    "pctchange": "2.571%",
+    "volume": "333515",
+    "marketCap": "991500862.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6050,11 +6050,11 @@
   {
     "symbol": "BDMD",
     "name": "Baird Medical Investment Holdings Ltd Ordinary Share",
-    "lastsale": "$7.60",
-    "netchange": "6.55",
-    "pctchange": "623.81%",
-    "volume": "89503370",
-    "marketCap": "223529406.00",
+    "lastsale": "$5.12",
+    "netchange": "-2.48",
+    "pctchange": "-32.632%",
+    "volume": "3836386",
+    "marketCap": "150588232.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6064,11 +6064,11 @@
   {
     "symbol": "BDMDW",
     "name": "Baird Medical Investment Holdings Ltd Warrant",
-    "lastsale": "$0.205",
-    "netchange": "0.168",
-    "pctchange": "454.054%",
-    "volume": "2230370",
-    "marketCap": "6029412.00",
+    "lastsale": "$0.14",
+    "netchange": "-0.065",
+    "pctchange": "-31.707%",
+    "volume": "158356",
+    "marketCap": "4117647.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6078,11 +6078,11 @@
   {
     "symbol": "BDRX",
     "name": "Biodexa Pharmaceuticals plc American Depositary Shs",
-    "lastsale": "$4.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15329",
-    "marketCap": "2352402.00",
+    "lastsale": "$4.09",
+    "netchange": "0.04",
+    "pctchange": "0.988%",
+    "volume": "7449",
+    "marketCap": "2375636.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6092,11 +6092,11 @@
   {
     "symbol": "BDSX",
     "name": "Biodesix Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.07",
-    "pctchange": "4.795%",
-    "volume": "227286",
-    "marketCap": "222564961.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.05",
+    "pctchange": "-3.268%",
+    "volume": "97803",
+    "marketCap": "215291597.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -6107,9 +6107,9 @@
     "symbol": "BDTX",
     "name": "Black Diamond Therapeutics Inc. Common Stock",
     "lastsale": "$2.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.465%",
-    "volume": "408502",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "439259",
     "marketCap": "121092035.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -6120,10 +6120,10 @@
   {
     "symbol": "BEAG",
     "name": "Bold Eagle Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.87",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
+    "lastsale": "$9.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "127162",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6135,9 +6135,9 @@
     "symbol": "BEAGR",
     "name": "Bold Eagle Acquisition Corp. Right",
     "lastsale": "$0.225",
-    "netchange": "-0.005",
-    "pctchange": "-2.174%",
-    "volume": "11010",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1447",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6148,10 +6148,10 @@
   {
     "symbol": "BEAGU",
     "name": "Bold Eagle Acquisition Corp. Units",
-    "lastsale": "$10.08",
-    "netchange": "-0.07",
-    "pctchange": "-0.69%",
-    "volume": "621",
+    "lastsale": "$10.12",
+    "netchange": "0.04",
+    "pctchange": "0.397%",
+    "volume": "13269",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6162,11 +6162,11 @@
   {
     "symbol": "BEAM",
     "name": "Beam Therapeutics Inc. Common Stock",
-    "lastsale": "$24.80",
-    "netchange": "-0.47",
-    "pctchange": "-1.86%",
-    "volume": "649760",
-    "marketCap": "2053579550.00",
+    "lastsale": "$24.70",
+    "netchange": "-0.10",
+    "pctchange": "-0.403%",
+    "volume": "1190932",
+    "marketCap": "2045298987.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6176,11 +6176,11 @@
   {
     "symbol": "BEAT",
     "name": "Heartbeam Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "0.14",
-    "pctchange": "6.481%",
-    "volume": "108271",
-    "marketCap": "61330581.00",
+    "lastsale": "$2.35",
+    "netchange": "0.05",
+    "pctchange": "2.174%",
+    "volume": "23145",
+    "marketCap": "62663855.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6190,11 +6190,11 @@
   {
     "symbol": "BEATW",
     "name": "Heartbeam Inc. Warrant",
-    "lastsale": "$0.6486",
-    "netchange": "-0.0214",
-    "pctchange": "-3.194%",
-    "volume": "119",
-    "marketCap": "17295224.00",
+    "lastsale": "$0.638",
+    "netchange": "-0.0106",
+    "pctchange": "-1.634%",
+    "volume": "12058",
+    "marketCap": "17012570.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6204,11 +6204,11 @@
   {
     "symbol": "BECN",
     "name": "Beacon Roofing Supply Inc. Common Stock",
-    "lastsale": "$101.58",
-    "netchange": "2.04",
-    "pctchange": "2.049%",
-    "volume": "686501",
-    "marketCap": "6286581415.00",
+    "lastsale": "$100.48",
+    "netchange": "-1.10",
+    "pctchange": "-1.083%",
+    "volume": "457007",
+    "marketCap": "6218504632.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "RETAIL: Building Materials",
@@ -6218,11 +6218,11 @@
   {
     "symbol": "BEEM",
     "name": "Beam Global Common Stock",
-    "lastsale": "$3.17",
-    "netchange": "-0.07",
-    "pctchange": "-2.16%",
-    "volume": "290976",
-    "marketCap": "46833266.00",
+    "lastsale": "$3.57",
+    "netchange": "0.40",
+    "pctchange": "12.618%",
+    "volume": "449085",
+    "marketCap": "52742827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -6232,11 +6232,11 @@
   {
     "symbol": "BELFA",
     "name": "Bel Fuse Inc. Class A Common Stock",
-    "lastsale": "$90.08",
-    "netchange": "-2.18",
-    "pctchange": "-2.363%",
-    "volume": "30623",
-    "marketCap": "1130081615.00",
+    "lastsale": "$88.66",
+    "netchange": "-1.42",
+    "pctchange": "-1.576%",
+    "volume": "12084",
+    "marketCap": "1112267273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BELFB",
     "name": "Bel Fuse Inc. Class B Common Stock",
-    "lastsale": "$82.47",
-    "netchange": "0.55",
-    "pctchange": "0.671%",
-    "volume": "50416",
-    "marketCap": "1034611798.00",
+    "lastsale": "$81.03",
+    "netchange": "-1.44",
+    "pctchange": "-1.746%",
+    "volume": "87296",
+    "marketCap": "1016546550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6260,11 +6260,11 @@
   {
     "symbol": "BENF",
     "name": "Beneficient Class A Common Stock",
-    "lastsale": "$0.7445",
-    "netchange": "-0.0457",
-    "pctchange": "-5.783%",
-    "volume": "233087",
-    "marketCap": "3782511.00",
+    "lastsale": "$0.715",
+    "netchange": "-0.0295",
+    "pctchange": "-3.962%",
+    "volume": "256669",
+    "marketCap": "3632633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6274,11 +6274,11 @@
   {
     "symbol": "BENFW",
     "name": "Beneficient Warrant",
-    "lastsale": "$0.0077",
-    "netchange": "-0.0008",
-    "pctchange": "-9.412%",
-    "volume": "167425",
-    "marketCap": "39121.00",
+    "lastsale": "$0.008",
+    "netchange": "0.0003",
+    "pctchange": "3.896%",
+    "volume": "312583",
+    "marketCap": "40645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6288,11 +6288,11 @@
   {
     "symbol": "BETR",
     "name": "Better Home & Finance Holding Company Class A Common Stock",
-    "lastsale": "$8.92",
-    "netchange": "-0.23",
-    "pctchange": "-2.514%",
-    "volume": "56716",
-    "marketCap": "135141568.00",
+    "lastsale": "$9.14",
+    "netchange": "0.22",
+    "pctchange": "2.466%",
+    "volume": "19068",
+    "marketCap": "138474656.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -6302,11 +6302,11 @@
   {
     "symbol": "BETRW",
     "name": "Better Home & Finance Holding Company Warrant",
-    "lastsale": "$0.12",
-    "netchange": "0.0075",
-    "pctchange": "6.667%",
-    "volume": "6222",
-    "marketCap": "1818048.00",
+    "lastsale": "$0.0997",
+    "netchange": "-0.0203",
+    "pctchange": "-16.917%",
+    "volume": "1000",
+    "marketCap": "1510495.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -6316,11 +6316,11 @@
   {
     "symbol": "BFC",
     "name": "Bank First Corporation Common Stock",
-    "lastsale": "$99.09",
-    "netchange": "-0.05",
-    "pctchange": "-0.05%",
-    "volume": "13826",
-    "marketCap": "992094728.00",
+    "lastsale": "$97.55",
+    "netchange": "-1.54",
+    "pctchange": "-1.554%",
+    "volume": "11713",
+    "marketCap": "976676160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6330,11 +6330,11 @@
   {
     "symbol": "BFIN",
     "name": "BankFinancial Corporation Common Stock",
-    "lastsale": "$12.695",
-    "netchange": "0.245",
-    "pctchange": "1.968%",
-    "volume": "14257",
-    "marketCap": "158188307.00",
+    "lastsale": "$12.16",
+    "netchange": "-0.535",
+    "pctchange": "-4.214%",
+    "volume": "24919",
+    "marketCap": "151521844.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -6344,11 +6344,11 @@
   {
     "symbol": "BFRG",
     "name": "Bullfrog AI Holdings Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.17",
-    "pctchange": "-7.834%",
-    "volume": "315152",
-    "marketCap": "17426304.00",
+    "lastsale": "$2.09",
+    "netchange": "0.09",
+    "pctchange": "4.50%",
+    "volume": "145789",
+    "marketCap": "18210488.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6358,11 +6358,11 @@
   {
     "symbol": "BFRGW",
     "name": "Bullfrog AI Holdings Inc. Warrants",
-    "lastsale": "$0.40",
-    "netchange": "-0.025",
-    "pctchange": "-5.882%",
-    "volume": "6187",
-    "marketCap": "3485261.00",
+    "lastsale": "$0.35",
+    "netchange": "-0.05",
+    "pctchange": "-12.50%",
+    "volume": "7504",
+    "marketCap": "3049603.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6373,9 +6373,9 @@
     "symbol": "BFRI",
     "name": "Biofrontera Inc. Common Stock",
     "lastsale": "$1.09",
-    "netchange": "-0.02",
-    "pctchange": "-1.802%",
-    "volume": "307945",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "192514",
     "marketCap": "8446640.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -6386,11 +6386,11 @@
   {
     "symbol": "BFRIW",
     "name": "Biofrontera Inc. Warrants",
-    "lastsale": "$0.0607",
-    "netchange": "-0.033",
-    "pctchange": "-35.219%",
-    "volume": "3456",
-    "marketCap": "470377.00",
+    "lastsale": "$0.071",
+    "netchange": "0.0103",
+    "pctchange": "16.969%",
+    "volume": "921",
+    "marketCap": "550194.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BFST",
     "name": "Business First Bancshares Inc. Common Stock",
-    "lastsale": "$25.70",
-    "netchange": "-0.03",
-    "pctchange": "-0.117%",
-    "volume": "85921",
-    "marketCap": "759215394.00",
+    "lastsale": "$24.98",
+    "netchange": "-0.72",
+    "pctchange": "-2.802%",
+    "volume": "99915",
+    "marketCap": "737945546.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6414,11 +6414,11 @@
   {
     "symbol": "BGC",
     "name": "BGC Group Inc. Class A Common Stock",
-    "lastsale": "$9.06",
-    "netchange": "0.14",
-    "pctchange": "1.57%",
-    "volume": "2588157",
-    "marketCap": "4346253750.00",
+    "lastsale": "$9.33",
+    "netchange": "0.27",
+    "pctchange": "2.98%",
+    "volume": "2773020",
+    "marketCap": "4475777869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -6429,9 +6429,9 @@
     "symbol": "BGFV",
     "name": "Big 5 Sporting Goods Corporation Common Stock",
     "lastsale": "$1.79",
-    "netchange": "0.05",
-    "pctchange": "2.874%",
-    "volume": "385888",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "129825",
     "marketCap": "40632642.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6442,11 +6442,11 @@
   {
     "symbol": "BGLC",
     "name": "BioNexus Gene Lab Corp Common stock",
-    "lastsale": "$0.2797",
-    "netchange": "0.0006",
-    "pctchange": "0.215%",
-    "volume": "292917",
-    "marketCap": "5025555.00",
+    "lastsale": "$0.399",
+    "netchange": "0.1193",
+    "pctchange": "42.653%",
+    "volume": "194932410",
+    "marketCap": "7169098.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -6456,39 +6456,25 @@
   {
     "symbol": "BGM",
     "name": "BGM Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.45",
-    "netchange": "-0.40",
-    "pctchange": "-4.52%",
-    "volume": "10768",
-    "marketCap": "60417500.00",
+    "lastsale": "$8.94",
+    "netchange": "0.49",
+    "pctchange": "5.799%",
+    "volume": "365",
+    "marketCap": "63921000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/bgm"
   },
-  {
-    "symbol": "BGNE",
-    "name": "BeiGene Ltd. American Depositary Shares",
-    "lastsale": "$184.71",
-    "netchange": "0.90",
-    "pctchange": "0.49%",
-    "volume": "331631",
-    "marketCap": "19693415398.00",
-    "country": "Cayman Islands",
-    "ipoyear": "2016",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/bgne"
-  },
   {
     "symbol": "BHAT",
     "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares",
-    "lastsale": "$0.1375",
-    "netchange": "0.0139",
-    "pctchange": "11.246%",
-    "volume": "174171328",
-    "marketCap": "8029764.00",
+    "lastsale": "$0.1476",
+    "netchange": "0.0101",
+    "pctchange": "7.345%",
+    "volume": "23647242",
+    "marketCap": "8619586.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -6498,11 +6484,11 @@
   {
     "symbol": "BHF",
     "name": "Brighthouse Financial Inc. Common Stock",
-    "lastsale": "$48.04",
-    "netchange": "0.07",
-    "pctchange": "0.146%",
-    "volume": "286487",
-    "marketCap": "2851378266.00",
+    "lastsale": "$47.99",
+    "netchange": "-0.05",
+    "pctchange": "-0.104%",
+    "volume": "233312",
+    "marketCap": "2848410553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6512,11 +6498,11 @@
   {
     "symbol": "BHFAL",
     "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058",
-    "lastsale": "$23.50",
-    "netchange": "0.18",
-    "pctchange": "0.772%",
-    "volume": "178534",
-    "marketCap": "1394824922.00",
+    "lastsale": "$23.88",
+    "netchange": "0.38",
+    "pctchange": "1.617%",
+    "volume": "34932",
+    "marketCap": "1417379538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6526,11 +6512,11 @@
   {
     "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": "$16.11",
-    "netchange": "0.21",
-    "pctchange": "1.321%",
-    "volume": "244903",
-    "marketCap": "956197000.00",
+    "lastsale": "$16.75",
+    "netchange": "0.64",
+    "pctchange": "3.973%",
+    "volume": "60995",
+    "marketCap": "994183721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6540,11 +6526,11 @@
   {
     "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": "$18.70",
-    "netchange": "0.05",
-    "pctchange": "0.268%",
-    "volume": "272886",
-    "marketCap": "1109924512.00",
+    "lastsale": "$19.16",
+    "netchange": "0.46",
+    "pctchange": "2.46%",
+    "volume": "74643",
+    "marketCap": "1137227468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6554,11 +6540,11 @@
   {
     "symbol": "BHFAO",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$22.15",
-    "netchange": "0.12",
-    "pctchange": "0.545%",
-    "volume": "372151",
-    "marketCap": "1314696682.00",
+    "lastsale": "$22.83",
+    "netchange": "0.68",
+    "pctchange": "3.07%",
+    "volume": "77200",
+    "marketCap": "1355057573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6568,11 +6554,11 @@
   {
     "symbol": "BHFAP",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$21.72",
-    "netchange": "-0.015",
-    "pctchange": "-0.069%",
-    "volume": "238824",
-    "marketCap": "1289174353.00",
+    "lastsale": "$22.25",
+    "netchange": "0.53",
+    "pctchange": "2.44%",
+    "volume": "47550",
+    "marketCap": "1320632107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6582,11 +6568,11 @@
   {
     "symbol": "BHIL",
     "name": "Benson Hill Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.05",
-    "pctchange": "-2.475%",
-    "volume": "70221",
-    "marketCap": "12044619.00",
+    "lastsale": "$2.36",
+    "netchange": "0.39",
+    "pctchange": "19.797%",
+    "volume": "33158",
+    "marketCap": "14429087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6596,11 +6582,11 @@
   {
     "symbol": "BHRB",
     "name": "Burke & Herbert Financial Services Corp. Common Stock",
-    "lastsale": "$62.36",
-    "netchange": "-0.31",
-    "pctchange": "-0.495%",
-    "volume": "17934",
-    "marketCap": "933387393.00",
+    "lastsale": "$60.50",
+    "netchange": "-1.86",
+    "pctchange": "-2.983%",
+    "volume": "27133",
+    "marketCap": "905547423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6610,11 +6596,11 @@
   {
     "symbol": "BHST",
     "name": "BioHarvest Sciences Inc. Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "0.27",
-    "pctchange": "4.569%",
-    "volume": "5660",
-    "marketCap": "107085285.00",
+    "lastsale": "$6.1188",
+    "netchange": "-0.0612",
+    "pctchange": "-0.99%",
+    "volume": "1358",
+    "marketCap": "106024829.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -6624,11 +6610,11 @@
   {
     "symbol": "BIAF",
     "name": "bioAffinity Technologies Inc. Common Stock",
-    "lastsale": "$0.91",
-    "netchange": "-0.02",
-    "pctchange": "-2.151%",
-    "volume": "114859",
-    "marketCap": "14182018.00",
+    "lastsale": "$0.9401",
+    "netchange": "0.0301",
+    "pctchange": "3.308%",
+    "volume": "28176",
+    "marketCap": "14651115.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6638,11 +6624,11 @@
   {
     "symbol": "BIAFW",
     "name": "bioAffinity Technologies Inc. Warrant",
-    "lastsale": "$0.3364",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "16",
-    "marketCap": "5242671.00",
+    "lastsale": "$0.2994",
+    "netchange": "-0.037",
+    "pctchange": "-10.999%",
+    "volume": "1155",
+    "marketCap": "4666040.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6652,11 +6638,11 @@
   {
     "symbol": "BIDU",
     "name": "Baidu Inc. ADS",
-    "lastsale": "$84.31",
-    "netchange": "0.26",
-    "pctchange": "0.309%",
-    "volume": "2657238",
-    "marketCap": "29563210867.00",
+    "lastsale": "$82.70",
+    "netchange": "-1.61",
+    "pctchange": "-1.91%",
+    "volume": "2636084",
+    "marketCap": "28998666098.00",
     "country": "China",
     "ipoyear": "2005",
     "industry": "Computer Software: Programming Data Processing",
@@ -6666,11 +6652,11 @@
   {
     "symbol": "BIGC",
     "name": "BigCommerce Holdings Inc. Series 1 Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "-0.07",
-    "pctchange": "-1.131%",
-    "volume": "597608",
-    "marketCap": "479685478.00",
+    "lastsale": "$6.18",
+    "netchange": "0.06",
+    "pctchange": "0.98%",
+    "volume": "572193",
+    "marketCap": "484388276.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -6680,11 +6666,11 @@
   {
     "symbol": "BIIB",
     "name": "Biogen Inc. Common Stock",
-    "lastsale": "$152.92",
-    "netchange": "2.73",
-    "pctchange": "1.818%",
-    "volume": "1148441",
-    "marketCap": "22283401473.00",
+    "lastsale": "$150.00",
+    "netchange": "-2.92",
+    "pctchange": "-1.909%",
+    "volume": "1097113",
+    "marketCap": "21857901000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6694,11 +6680,11 @@
   {
     "symbol": "BILI",
     "name": "Bilibili Inc. American Depositary Shares",
-    "lastsale": "$18.11",
-    "netchange": "-0.29",
-    "pctchange": "-1.576%",
-    "volume": "2784551",
-    "marketCap": "7464160119.00",
+    "lastsale": "$17.13",
+    "netchange": "-0.98",
+    "pctchange": "-5.411%",
+    "volume": "7326528",
+    "marketCap": "7060246429.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -6708,11 +6694,11 @@
   {
     "symbol": "BIOA",
     "name": "BioAge Labs Inc. Common Stock",
-    "lastsale": "$5.79",
-    "netchange": "0.13",
-    "pctchange": "2.297%",
-    "volume": "535104",
-    "marketCap": "207564193.00",
+    "lastsale": "$5.56",
+    "netchange": "-0.23",
+    "pctchange": "-3.972%",
+    "volume": "308577",
+    "marketCap": "199318983.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6722,11 +6708,11 @@
   {
     "symbol": "BIOX",
     "name": "Bioceres Crop Solutions Corp. Ordinary Shares",
-    "lastsale": "$6.08",
-    "netchange": "0.04",
-    "pctchange": "0.662%",
-    "volume": "116626",
-    "marketCap": "382118777.00",
+    "lastsale": "$6.72",
+    "netchange": "0.64",
+    "pctchange": "10.526%",
+    "volume": "267865",
+    "marketCap": "422341806.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -6736,11 +6722,11 @@
   {
     "symbol": "BIRD",
     "name": "Allbirds Inc. Class A Common Stock",
-    "lastsale": "$6.97",
-    "netchange": "-0.20",
-    "pctchange": "-2.789%",
-    "volume": "144664",
-    "marketCap": "55288619.00",
+    "lastsale": "$6.66",
+    "netchange": "-0.31",
+    "pctchange": "-4.448%",
+    "volume": "63898",
+    "marketCap": "52829584.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -6750,11 +6736,11 @@
   {
     "symbol": "BITF",
     "name": "Bitfarms Ltd. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "-0.05",
-    "pctchange": "-3.247%",
-    "volume": "40044042",
-    "marketCap": "704025516.00",
+    "lastsale": "$1.61",
+    "netchange": "0.12",
+    "pctchange": "8.054%",
+    "volume": "36525911",
+    "marketCap": "760725557.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6764,11 +6750,11 @@
   {
     "symbol": "BIVI",
     "name": "BioVie Inc. Class A Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.09",
-    "pctchange": "-4.306%",
-    "volume": "1202381",
-    "marketCap": "35536348.00",
+    "lastsale": "$2.18",
+    "netchange": "0.18",
+    "pctchange": "9.00%",
+    "volume": "858410",
+    "marketCap": "38734619.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6778,11 +6764,11 @@
   {
     "symbol": "BJDX",
     "name": "Bluejay Diagnostics Inc. Common Stock",
-    "lastsale": "$4.87",
-    "netchange": "1.02",
-    "pctchange": "26.494%",
-    "volume": "1718206",
-    "marketCap": "2692399.00",
+    "lastsale": "$4.58",
+    "netchange": "-0.29",
+    "pctchange": "-5.955%",
+    "volume": "247011",
+    "marketCap": "2532071.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6792,11 +6778,11 @@
   {
     "symbol": "BJRI",
     "name": "BJ's Restaurants Inc. Common Stock",
-    "lastsale": "$35.135",
-    "netchange": "0.315",
-    "pctchange": "0.905%",
-    "volume": "309885",
-    "marketCap": "801658641.00",
+    "lastsale": "$35.90",
+    "netchange": "0.765",
+    "pctchange": "2.177%",
+    "volume": "291992",
+    "marketCap": "819113283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -6807,9 +6793,9 @@
     "symbol": "BKHA",
     "name": "Black Hawk Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$10.38",
-    "netchange": "0.01",
-    "pctchange": "0.096%",
-    "volume": "350",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75002",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6820,11 +6806,11 @@
   {
     "symbol": "BKNG",
     "name": "Booking Holdings Inc. Common Stock",
-    "lastsale": "$4968.42",
-    "netchange": "-22.45",
-    "pctchange": "-0.45%",
-    "volume": "105251",
-    "marketCap": "164438370803.00",
+    "lastsale": "$4925.29",
+    "netchange": "-43.13",
+    "pctchange": "-0.868%",
+    "volume": "141262",
+    "marketCap": "163010909572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -6834,11 +6820,11 @@
   {
     "symbol": "BKR",
     "name": "Baker Hughes Company Class A Common Stock",
-    "lastsale": "$41.02",
-    "netchange": "0.08",
-    "pctchange": "0.195%",
-    "volume": "4630627",
-    "marketCap": "40590348685.00",
+    "lastsale": "$41.56",
+    "netchange": "0.54",
+    "pctchange": "1.316%",
+    "volume": "5525369",
+    "marketCap": "41124692622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -6848,11 +6834,11 @@
   {
     "symbol": "BKYI",
     "name": "BIO-key International Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.67",
-    "pctchange": "-28.151%",
-    "volume": "1121178",
-    "marketCap": "5347254.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.32",
+    "pctchange": "-18.713%",
+    "volume": "451072",
+    "marketCap": "4346598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -6862,11 +6848,11 @@
   {
     "symbol": "BL",
     "name": "BlackLine Inc. Common Stock",
-    "lastsale": "$60.76",
-    "netchange": "0.39",
-    "pctchange": "0.646%",
-    "volume": "578727",
-    "marketCap": "3796620256.00",
+    "lastsale": "$60.33",
+    "netchange": "-0.43",
+    "pctchange": "-0.708%",
+    "volume": "426628",
+    "marketCap": "3769751482.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -6879,7 +6865,7 @@
     "lastsale": "$11.53",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6890,11 +6876,11 @@
   {
     "symbol": "BLBD",
     "name": "Blue Bird Corporation Common Stock",
-    "lastsale": "$38.63",
-    "netchange": "-0.03",
-    "pctchange": "-0.078%",
-    "volume": "386957",
-    "marketCap": "1246513690.00",
+    "lastsale": "$38.65",
+    "netchange": "0.02",
+    "pctchange": "0.052%",
+    "volume": "483202",
+    "marketCap": "1247159050.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6904,11 +6890,11 @@
   {
     "symbol": "BLBX",
     "name": "Blackboxstocks Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.47",
-    "pctchange": "-17.603%",
-    "volume": "412742",
-    "marketCap": "7761662.00",
+    "lastsale": "$2.36",
+    "netchange": "0.16",
+    "pctchange": "7.273%",
+    "volume": "103259",
+    "marketCap": "8326146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6919,9 +6905,9 @@
     "symbol": "BLDE",
     "name": "Blade Air Mobility Inc. Class A Common Stock",
     "lastsale": "$4.25",
-    "netchange": "-0.13",
-    "pctchange": "-2.968%",
-    "volume": "905841",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "729490",
     "marketCap": "332834598.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -6933,9 +6919,9 @@
     "symbol": "BLDEW",
     "name": "Blade Air Mobility Inc. Warrants",
     "lastsale": "$0.41",
-    "netchange": "-0.0208",
-    "pctchange": "-4.828%",
-    "volume": "127036",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "140243",
     "marketCap": "32108749.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -6946,11 +6932,11 @@
   {
     "symbol": "BLDP",
     "name": "Ballard Power Systems Inc. Common Shares",
-    "lastsale": "$1.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.599%",
-    "volume": "10780101",
-    "marketCap": "497017909.00",
+    "lastsale": "$1.84",
+    "netchange": "0.18",
+    "pctchange": "10.843%",
+    "volume": "16592381",
+    "marketCap": "550911417.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6960,11 +6946,11 @@
   {
     "symbol": "BLFS",
     "name": "BioLife Solutions Inc. Common Stock",
-    "lastsale": "$25.96",
-    "netchange": "-0.31",
-    "pctchange": "-1.18%",
-    "volume": "122803",
-    "marketCap": "1204212075.00",
+    "lastsale": "$26.18",
+    "netchange": "0.22",
+    "pctchange": "0.847%",
+    "volume": "179200",
+    "marketCap": "1214417263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -6974,11 +6960,11 @@
   {
     "symbol": "BLFY",
     "name": "Blue Foundry Bancorp Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "0.02",
-    "pctchange": "0.204%",
-    "volume": "49926",
-    "marketCap": "223631448.00",
+    "lastsale": "$9.48",
+    "netchange": "-0.33",
+    "pctchange": "-3.364%",
+    "volume": "56801",
+    "marketCap": "216108678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -6988,11 +6974,11 @@
   {
     "symbol": "BLIN",
     "name": "Bridgeline Digital Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.16",
-    "pctchange": "-9.195%",
-    "volume": "118256",
-    "marketCap": "16459822.00",
+    "lastsale": "$1.60",
+    "netchange": "0.02",
+    "pctchange": "1.266%",
+    "volume": "143047",
+    "marketCap": "16668174.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Computer Software: Prepackaged Software",
@@ -7002,11 +6988,11 @@
   {
     "symbol": "BLKB",
     "name": "Blackbaud Inc. Common Stock",
-    "lastsale": "$73.92",
-    "netchange": "0.12",
-    "pctchange": "0.163%",
-    "volume": "156310",
-    "marketCap": "3749050758.00",
+    "lastsale": "$73.72",
+    "netchange": "-0.20",
+    "pctchange": "-0.271%",
+    "volume": "126433",
+    "marketCap": "3738907222.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -7016,11 +7002,11 @@
   {
     "symbol": "BLMN",
     "name": "Bloomin' Brands Inc. Common Stock",
-    "lastsale": "$12.21",
-    "netchange": "0.10",
-    "pctchange": "0.826%",
-    "volume": "1839762",
-    "marketCap": "1035933909.00",
+    "lastsale": "$11.96",
+    "netchange": "-0.25",
+    "pctchange": "-2.048%",
+    "volume": "2403183",
+    "marketCap": "1014723141.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Restaurants",
@@ -7030,11 +7016,11 @@
   {
     "symbol": "BLMZ",
     "name": "BloomZ Inc. Ordinary Shares",
-    "lastsale": "$0.573",
-    "netchange": "-0.127",
-    "pctchange": "-18.143%",
-    "volume": "517652",
-    "marketCap": "7695390.00",
+    "lastsale": "$0.595",
+    "netchange": "0.022",
+    "pctchange": "3.839%",
+    "volume": "146336",
+    "marketCap": "7990850.00",
     "country": "Japan",
     "ipoyear": "2024",
     "industry": "Movies/Entertainment",
@@ -7044,11 +7030,11 @@
   {
     "symbol": "BLNK",
     "name": "Blink Charging Co. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.07",
-    "pctchange": "-4.795%",
-    "volume": "7355684",
-    "marketCap": "140633814.00",
+    "lastsale": "$1.50",
+    "netchange": "0.11",
+    "pctchange": "7.914%",
+    "volume": "5157744",
+    "marketCap": "151763109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7058,11 +7044,11 @@
   {
     "symbol": "BLRX",
     "name": "BioLineRx Ltd. American Depositary Shares",
-    "lastsale": "$0.214",
-    "netchange": "0.0025",
-    "pctchange": "1.182%",
-    "volume": "1393395",
-    "marketCap": "17107160.00",
+    "lastsale": "$0.2556",
+    "netchange": "0.0416",
+    "pctchange": "19.439%",
+    "volume": "30108506",
+    "marketCap": "20432664.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7072,11 +7058,11 @@
   {
     "symbol": "BLTE",
     "name": "Belite Bio Inc American Depositary Shares",
-    "lastsale": "$63.10",
-    "netchange": "1.13",
-    "pctchange": "1.823%",
-    "volume": "17676",
-    "marketCap": "1839329916.00",
+    "lastsale": "$64.76",
+    "netchange": "1.66",
+    "pctchange": "2.631%",
+    "volume": "43437",
+    "marketCap": "1887717993.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7086,11 +7072,11 @@
   {
     "symbol": "BLUE",
     "name": "bluebird bio Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "0.48",
-    "pctchange": "6.107%",
-    "volume": "407609",
-    "marketCap": "81083290.00",
+    "lastsale": "$8.69",
+    "netchange": "0.35",
+    "pctchange": "4.197%",
+    "volume": "175811",
+    "marketCap": "84486066.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7100,11 +7086,11 @@
   {
     "symbol": "BLZE",
     "name": "Backblaze Inc. Class A Common Stock",
-    "lastsale": "$6.02",
-    "netchange": "-0.10",
-    "pctchange": "-1.634%",
-    "volume": "231862",
-    "marketCap": "267288000.00",
+    "lastsale": "$6.10",
+    "netchange": "0.08",
+    "pctchange": "1.329%",
+    "volume": "217846",
+    "marketCap": "270840000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7114,11 +7100,11 @@
   {
     "symbol": "BMBL",
     "name": "Bumble Inc. Class A Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "-0.25",
-    "pctchange": "-2.98%",
-    "volume": "1617342",
-    "marketCap": "880604614.00",
+    "lastsale": "$7.97",
+    "netchange": "-0.17",
+    "pctchange": "-2.088%",
+    "volume": "1498550",
+    "marketCap": "862213608.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -7128,11 +7114,11 @@
   {
     "symbol": "BMEA",
     "name": "Biomea Fusion Inc. Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "731404",
-    "marketCap": "140606106.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.19",
+    "pctchange": "-4.897%",
+    "volume": "934750",
+    "marketCap": "133720755.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7142,11 +7128,11 @@
   {
     "symbol": "BMR",
     "name": "Beamr Imaging Ltd. Ordinary Share",
-    "lastsale": "$4.92",
-    "netchange": "-0.87",
-    "pctchange": "-15.026%",
-    "volume": "2011409",
-    "marketCap": "76309200.00",
+    "lastsale": "$4.75",
+    "netchange": "-0.17",
+    "pctchange": "-3.455%",
+    "volume": "926839",
+    "marketCap": "73672500.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -7156,11 +7142,11 @@
   {
     "symbol": "BMRA",
     "name": "Biomerica Inc. Common Stock",
-    "lastsale": "$0.3001",
-    "netchange": "-0.0053",
-    "pctchange": "-1.735%",
-    "volume": "332114",
-    "marketCap": "5048176.00",
+    "lastsale": "$0.303",
+    "netchange": "0.0029",
+    "pctchange": "0.966%",
+    "volume": "251983",
+    "marketCap": "5096959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -7170,11 +7156,11 @@
   {
     "symbol": "BMRC",
     "name": "Bank of Marin Bancorp Common Stock",
-    "lastsale": "$23.77",
-    "netchange": "0.33",
-    "pctchange": "1.408%",
-    "volume": "55209",
-    "marketCap": "382290081.00",
+    "lastsale": "$23.51",
+    "netchange": "-0.26",
+    "pctchange": "-1.094%",
+    "volume": "49303",
+    "marketCap": "378108532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7184,11 +7170,11 @@
   {
     "symbol": "BMRN",
     "name": "BioMarin Pharmaceutical Inc. Common Stock",
-    "lastsale": "$65.73",
-    "netchange": "0.28",
-    "pctchange": "0.428%",
-    "volume": "790726",
-    "marketCap": "12527021642.00",
+    "lastsale": "$66.49",
+    "netchange": "0.76",
+    "pctchange": "1.156%",
+    "volume": "869535",
+    "marketCap": "12671864734.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7198,11 +7184,11 @@
   {
     "symbol": "BNAI",
     "name": "Brand Engagement Network Inc. Common Stock",
-    "lastsale": "$0.974",
-    "netchange": "0.074",
-    "pctchange": "8.222%",
-    "volume": "22604224",
-    "marketCap": "36945538.00",
+    "lastsale": "$1.07",
+    "netchange": "0.096",
+    "pctchange": "9.856%",
+    "volume": "3431802",
+    "marketCap": "40586987.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7212,11 +7198,11 @@
   {
     "symbol": "BNAIW",
     "name": "Brand Engagement Network Inc. Warrant",
-    "lastsale": "$0.0559",
-    "netchange": "-0.0144",
-    "pctchange": "-20.484%",
-    "volume": "32749",
-    "marketCap": "2120386.00",
+    "lastsale": "$0.05",
+    "netchange": "-0.0059",
+    "pctchange": "-10.555%",
+    "volume": "2376",
+    "marketCap": "1896588.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7226,11 +7212,11 @@
   {
     "symbol": "BNGO",
     "name": "Bionano Genomics Inc. Common Stock",
-    "lastsale": "$0.2884",
-    "netchange": "0.0023",
-    "pctchange": "0.804%",
-    "volume": "38560161",
-    "marketCap": "29414846.00",
+    "lastsale": "$0.2553",
+    "netchange": "-0.0331",
+    "pctchange": "-11.477%",
+    "volume": "13004241",
+    "marketCap": "26038870.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7243,7 +7229,7 @@
     "lastsale": "$11.2028",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "7",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7269,9 +7255,9 @@
     "symbol": "BNIXW",
     "name": "Bannix Acquisition Corp. Warrant",
     "lastsale": "$0.0276",
-    "netchange": "-0.0002",
-    "pctchange": "-0.719%",
-    "volume": "100",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7282,11 +7268,11 @@
   {
     "symbol": "BNR",
     "name": "Burning Rock Biotech Limited American Depositary Shares",
-    "lastsale": "$6.75",
-    "netchange": "-0.20",
-    "pctchange": "-2.878%",
-    "volume": "10832",
-    "marketCap": "69246401.00",
+    "lastsale": "$7.39",
+    "netchange": "0.64",
+    "pctchange": "9.481%",
+    "volume": "1483",
+    "marketCap": "75811985.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -7296,11 +7282,11 @@
   {
     "symbol": "BNRG",
     "name": "Brenmiller Energy Ltd Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "0.29",
-    "pctchange": "28.713%",
-    "volume": "49195648",
-    "marketCap": "2797269.00",
+    "lastsale": "$1.57",
+    "netchange": "0.27",
+    "pctchange": "20.769%",
+    "volume": "4474185",
+    "marketCap": "3378240.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Building Products",
@@ -7310,11 +7296,11 @@
   {
     "symbol": "BNTC",
     "name": "Benitec Biopharma Inc. Common Stock",
-    "lastsale": "$12.63",
-    "netchange": "0.12",
-    "pctchange": "0.959%",
-    "volume": "82670",
-    "marketCap": "293223448.00",
+    "lastsale": "$12.08",
+    "netchange": "-0.55",
+    "pctchange": "-4.355%",
+    "volume": "44740",
+    "marketCap": "280454414.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7324,11 +7310,11 @@
   {
     "symbol": "BNTX",
     "name": "BioNTech SE American Depositary Share",
-    "lastsale": "$113.95",
-    "netchange": "1.37",
-    "pctchange": "1.217%",
-    "volume": "321225",
-    "marketCap": "27088847503.00",
+    "lastsale": "$115.30",
+    "netchange": "1.35",
+    "pctchange": "1.185%",
+    "volume": "447550",
+    "marketCap": "27409777246.00",
     "country": "Germany",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7338,11 +7324,11 @@
   {
     "symbol": "BNZI",
     "name": "Banzai International Inc. Class A Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "-0.15",
-    "pctchange": "-8.929%",
-    "volume": "367392",
-    "marketCap": "9004377.00",
+    "lastsale": "$1.55",
+    "netchange": "0.02",
+    "pctchange": "1.307%",
+    "volume": "327571",
+    "marketCap": "9122082.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7352,11 +7338,11 @@
   {
     "symbol": "BNZIW",
     "name": "Banzai International Inc. Warrant",
-    "lastsale": "$0.011",
-    "netchange": "-0.0027",
-    "pctchange": "-19.708%",
-    "volume": "153822",
-    "marketCap": "64737.00",
+    "lastsale": "$0.0102",
+    "netchange": "-0.0009",
+    "pctchange": "-8.108%",
+    "volume": "144569",
+    "marketCap": "60029.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7366,11 +7352,11 @@
   {
     "symbol": "BOF",
     "name": "BranchOut Food Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.575%",
-    "volume": "105501",
-    "marketCap": "13586039.00",
+    "lastsale": "$1.82",
+    "netchange": "0.09",
+    "pctchange": "5.202%",
+    "volume": "148452",
+    "marketCap": "14292828.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -7380,11 +7366,11 @@
   {
     "symbol": "BOKF",
     "name": "BOK Financial Corporation Common Stock",
-    "lastsale": "$106.45",
-    "netchange": "-0.865",
-    "pctchange": "-0.806%",
-    "volume": "173365",
-    "marketCap": "6825405490.00",
+    "lastsale": "$106.78",
+    "netchange": "0.33",
+    "pctchange": "0.31%",
+    "volume": "149309",
+    "marketCap": "6846564567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7394,11 +7380,11 @@
   {
     "symbol": "BOLD",
     "name": "Boundless Bio Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "0.21",
-    "pctchange": "7.807%",
-    "volume": "64068",
-    "marketCap": "64670125.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.17",
+    "pctchange": "-5.862%",
+    "volume": "69273",
+    "marketCap": "60879117.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7408,11 +7394,11 @@
   {
     "symbol": "BOLT",
     "name": "Bolt Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.5351",
-    "netchange": "-0.0349",
-    "pctchange": "-6.123%",
-    "volume": "191232",
-    "marketCap": "20479883.00",
+    "lastsale": "$0.57",
+    "netchange": "0.0349",
+    "pctchange": "6.522%",
+    "volume": "223112",
+    "marketCap": "21815611.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7422,11 +7408,11 @@
   {
     "symbol": "BON",
     "name": "Bon Natural Life Limited Ordinary Shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.08",
-    "pctchange": "-4.324%",
-    "volume": "29565",
-    "marketCap": "7026900.00",
+    "lastsale": "$1.686",
+    "netchange": "-0.084",
+    "pctchange": "-4.746%",
+    "volume": "11339",
+    "marketCap": "6693420.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -7436,11 +7422,11 @@
   {
     "symbol": "BOOM",
     "name": "DMC Global Inc. Common Stock",
-    "lastsale": "$7.35",
-    "netchange": "0.25",
-    "pctchange": "3.521%",
-    "volume": "339063",
-    "marketCap": "147194709.00",
+    "lastsale": "$7.19",
+    "netchange": "-0.16",
+    "pctchange": "-2.177%",
+    "volume": "156718",
+    "marketCap": "143990470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7450,11 +7436,11 @@
   {
     "symbol": "BOSC",
     "name": "B.O.S. Better Online Solutions Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.05",
-    "pctchange": "1.538%",
-    "volume": "17585",
-    "marketCap": "18968459.00",
+    "lastsale": "$3.31",
+    "netchange": "0.01",
+    "pctchange": "0.303%",
+    "volume": "11426",
+    "marketCap": "19025940.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -7464,11 +7450,11 @@
   {
     "symbol": "BOTJ",
     "name": "Bank of the James Financial Group Inc. Common Stock",
-    "lastsale": "$15.87",
-    "netchange": "-0.01",
-    "pctchange": "-0.063%",
-    "volume": "1275",
-    "marketCap": "72102774.00",
+    "lastsale": "$15.35",
+    "netchange": "-0.52",
+    "pctchange": "-3.277%",
+    "volume": "11007",
+    "marketCap": "69740238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7478,10 +7464,10 @@
   {
     "symbol": "BOWN",
     "name": "Bowen Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2636",
+    "lastsale": "$10.99",
+    "netchange": "0.07",
+    "pctchange": "0.641%",
+    "volume": "196",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7495,7 +7481,7 @@
     "lastsale": "$0.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "400",
+    "volume": "4300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7509,7 +7495,7 @@
     "lastsale": "$11.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7520,11 +7506,11 @@
   {
     "symbol": "BOXL",
     "name": "Boxlight Corporation Class A Common Stock",
-    "lastsale": "$0.3816",
-    "netchange": "-0.0101",
-    "pctchange": "-2.579%",
-    "volume": "87055",
-    "marketCap": "3751292.00",
+    "lastsale": "$0.40",
+    "netchange": "0.0184",
+    "pctchange": "4.822%",
+    "volume": "63401",
+    "marketCap": "3932172.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -7534,11 +7520,11 @@
   {
     "symbol": "BPMC",
     "name": "Blueprint Medicines Corporation Common Stock",
-    "lastsale": "$87.22",
-    "netchange": "0.40",
-    "pctchange": "0.461%",
-    "volume": "363739",
-    "marketCap": "5540723590.00",
+    "lastsale": "$87.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.023%",
+    "volume": "329717",
+    "marketCap": "5539453074.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7548,11 +7534,11 @@
   {
     "symbol": "BPOP",
     "name": "Popular Inc. Common Stock",
-    "lastsale": "$94.06",
-    "netchange": "-0.18",
-    "pctchange": "-0.191%",
-    "volume": "322513",
-    "marketCap": "6707054870.00",
+    "lastsale": "$92.75",
+    "netchange": "-1.31",
+    "pctchange": "-1.393%",
+    "volume": "364659",
+    "marketCap": "6613643836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7562,11 +7548,11 @@
   {
     "symbol": "BPOPM",
     "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
-    "lastsale": "$25.68",
-    "netchange": "0.50",
-    "pctchange": "1.986%",
-    "volume": "37992",
-    "marketCap": "1831141495.00",
+    "lastsale": "$25.61",
+    "netchange": "-0.07",
+    "pctchange": "-0.273%",
+    "volume": "4021",
+    "marketCap": "1826150066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7576,11 +7562,11 @@
   {
     "symbol": "BPRN",
     "name": "Princeton Bancorp Inc. Common Stock (PA)",
-    "lastsale": "$34.43",
-    "netchange": "0.09",
-    "pctchange": "0.262%",
-    "volume": "8612",
-    "marketCap": "235809280.00",
+    "lastsale": "$33.91",
+    "netchange": "-0.52",
+    "pctchange": "-1.51%",
+    "volume": "9604",
+    "marketCap": "232247827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7590,11 +7576,11 @@
   {
     "symbol": "BPTH",
     "name": "Bio-Path Holdings Inc. Common Stock",
-    "lastsale": "$1.16",
+    "lastsale": "$1.15",
     "netchange": "-0.01",
-    "pctchange": "-0.855%",
-    "volume": "493788",
-    "marketCap": "4995995.00",
+    "pctchange": "-0.862%",
+    "volume": "262088",
+    "marketCap": "4952926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7604,11 +7590,11 @@
   {
     "symbol": "BPYPM",
     "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1",
-    "lastsale": "$15.40",
-    "netchange": "0.01",
-    "pctchange": "0.065%",
-    "volume": "375601",
-    "marketCap": "13880698370.00",
+    "lastsale": "$15.87",
+    "netchange": "0.47",
+    "pctchange": "3.052%",
+    "volume": "16705",
+    "marketCap": "14304330074.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7618,11 +7604,11 @@
   {
     "symbol": "BPYPN",
     "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3",
-    "lastsale": "$12.42",
-    "netchange": "-0.46",
-    "pctchange": "-3.571%",
-    "volume": "128848",
-    "marketCap": "11194693101.00",
+    "lastsale": "$12.79",
+    "netchange": "0.37",
+    "pctchange": "2.979%",
+    "volume": "8823",
+    "marketCap": "11528190400.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7632,11 +7618,11 @@
   {
     "symbol": "BPYPO",
     "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2",
-    "lastsale": "$13.60",
-    "netchange": "-0.30",
-    "pctchange": "-2.158%",
-    "volume": "104329",
-    "marketCap": "12258279080.00",
+    "lastsale": "$14.005",
+    "netchange": "0.405",
+    "pctchange": "2.978%",
+    "volume": "9716",
+    "marketCap": "12623323420.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7646,11 +7632,11 @@
   {
     "symbol": "BPYPP",
     "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$13.70",
-    "netchange": "-0.57",
-    "pctchange": "-3.994%",
-    "volume": "109535",
-    "marketCap": "12348413485.00",
+    "lastsale": "$14.23",
+    "netchange": "0.53",
+    "pctchange": "3.869%",
+    "volume": "20007",
+    "marketCap": "12826125832.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7661,9 +7647,9 @@
     "symbol": "BRAC",
     "name": "Broad Capital Acquisition Corp Common Stock",
     "lastsale": "$11.7699",
-    "netchange": "0.0199",
-    "pctchange": "0.169%",
-    "volume": "7558",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "60",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7671,28 +7657,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/brac"
   },
-  {
-    "symbol": "BRACR",
-    "name": "Broad Capital Acquisition Corp Rights",
-    "lastsale": "$0.1436",
-    "netchange": "0.007",
-    "pctchange": "5.124%",
-    "volume": "100",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bracr"
-  },
   {
     "symbol": "BRAG",
     "name": "Bragg Gaming Group Inc. Common Shares",
-    "lastsale": "$3.70",
-    "netchange": "0.27",
-    "pctchange": "7.872%",
-    "volume": "118810",
-    "marketCap": "92301221.00",
+    "lastsale": "$3.64",
+    "netchange": "-0.06",
+    "pctchange": "-1.622%",
+    "volume": "22419",
+    "marketCap": "90804445.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -7702,11 +7674,11 @@
   {
     "symbol": "BREA",
     "name": "Brera Holdings PLC Class B Ordinary Shares",
-    "lastsale": "$0.823",
-    "netchange": "0.0844",
-    "pctchange": "11.427%",
-    "volume": "6167905",
-    "marketCap": "10472675.00",
+    "lastsale": "$0.785",
+    "netchange": "-0.038",
+    "pctchange": "-4.617%",
+    "volume": "555376",
+    "marketCap": "9989125.00",
     "country": "Ireland",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -7716,11 +7688,11 @@
   {
     "symbol": "BRFH",
     "name": "Barfresh Food Group Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "0.20",
-    "pctchange": "7.299%",
-    "volume": "5269",
-    "marketCap": "43353746.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.46",
+    "pctchange": "-15.646%",
+    "volume": "1677",
+    "marketCap": "36570507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -7733,7 +7705,7 @@
     "lastsale": "$10.76",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "593",
+    "volume": "740",
     "marketCap": "97666712.00",
     "country": "United States",
     "ipoyear": "",
@@ -7744,11 +7716,11 @@
   {
     "symbol": "BRKL",
     "name": "Brookline Bancorp Inc. Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "0.09",
-    "pctchange": "0.769%",
-    "volume": "510525",
-    "marketCap": "1051361627.00",
+    "lastsale": "$11.60",
+    "netchange": "-0.20",
+    "pctchange": "-1.695%",
+    "volume": "556019",
+    "marketCap": "1033541939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -7758,11 +7730,11 @@
   {
     "symbol": "BRKR",
     "name": "Bruker Corporation Common Stock",
-    "lastsale": "$58.62",
-    "netchange": "0.12",
-    "pctchange": "0.205%",
-    "volume": "850014",
-    "marketCap": "8886688829.00",
+    "lastsale": "$58.81",
+    "netchange": "0.19",
+    "pctchange": "0.324%",
+    "volume": "1115914",
+    "marketCap": "8915492494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7772,11 +7744,11 @@
   {
     "symbol": "BRLS",
     "name": "Borealis Foods Inc. Class A Common Shares",
-    "lastsale": "$5.9631",
-    "netchange": "0.3131",
-    "pctchange": "5.542%",
-    "volume": "4038",
-    "marketCap": "127484459.00",
+    "lastsale": "$5.93",
+    "netchange": "-0.0331",
+    "pctchange": "-0.555%",
+    "volume": "6599",
+    "marketCap": "126776818.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7786,11 +7758,11 @@
   {
     "symbol": "BRLSW",
     "name": "Borealis Foods Inc. Warrant",
-    "lastsale": "$0.0772",
-    "netchange": "0.0072",
-    "pctchange": "10.286%",
-    "volume": "13803",
-    "marketCap": "1650450.00",
+    "lastsale": "$0.075",
+    "netchange": "-0.0022",
+    "pctchange": "-2.85%",
+    "volume": "11154",
+    "marketCap": "1603417.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7800,11 +7772,11 @@
   {
     "symbol": "BRLT",
     "name": "Brilliant Earth Group Inc. Class A Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "108536",
-    "marketCap": "206958356.00",
+    "lastsale": "$2.15",
+    "netchange": "0.05",
+    "pctchange": "2.381%",
+    "volume": "26449",
+    "marketCap": "211885936.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Specialties",
@@ -7814,11 +7786,11 @@
   {
     "symbol": "BRNS",
     "name": "Barinthus Biotherapeutics plc American Depositary Shares",
-    "lastsale": "$1.208",
-    "netchange": "0.108",
-    "pctchange": "9.818%",
-    "volume": "41527",
-    "marketCap": "48595975.00",
+    "lastsale": "$1.24",
+    "netchange": "0.032",
+    "pctchange": "2.649%",
+    "volume": "53368",
+    "marketCap": "49883285.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7828,11 +7800,11 @@
   {
     "symbol": "BROG",
     "name": "Brooge Energy Limited Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "0.11",
-    "pctchange": "7.534%",
-    "volume": "43702",
-    "marketCap": "172052929.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.08",
+    "pctchange": "-5.096%",
+    "volume": "13867",
+    "marketCap": "163285901.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
@@ -7842,11 +7814,11 @@
   {
     "symbol": "BRTX",
     "name": "BioRestorative Therapies Inc. Common Stock (NV)",
-    "lastsale": "$1.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.694%",
-    "volume": "44311",
-    "marketCap": "9895484.00",
+    "lastsale": "$1.49",
+    "netchange": "0.06",
+    "pctchange": "4.196%",
+    "volume": "34150",
+    "marketCap": "10310679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Managed Health Care",
@@ -7856,11 +7828,11 @@
   {
     "symbol": "BRY",
     "name": "Berry Corporation (bry) Common Stock",
-    "lastsale": "$4.13",
-    "netchange": "0.10",
-    "pctchange": "2.481%",
-    "volume": "1010913",
-    "marketCap": "317758045.00",
+    "lastsale": "$4.28",
+    "netchange": "0.15",
+    "pctchange": "3.632%",
+    "volume": "826760",
+    "marketCap": "329298894.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -7870,11 +7842,11 @@
   {
     "symbol": "BRZE",
     "name": "Braze Inc. Class A Common Stock",
-    "lastsale": "$41.88",
-    "netchange": "-0.39",
-    "pctchange": "-0.923%",
-    "volume": "975589",
-    "marketCap": "4333947780.00",
+    "lastsale": "$43.39",
+    "netchange": "1.51",
+    "pctchange": "3.606%",
+    "volume": "1056054",
+    "marketCap": "4490209985.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7885,9 +7857,9 @@
     "symbol": "BSBK",
     "name": "Bogota Financial Corp. Common Stock",
     "lastsale": "$7.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.398%",
-    "volume": "17395",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "468",
     "marketCap": "98061960.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -7898,11 +7870,11 @@
   {
     "symbol": "BSET",
     "name": "Bassett Furniture Industries Incorporated Common Stock",
-    "lastsale": "$13.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.144%",
-    "volume": "17889",
-    "marketCap": "121719725.00",
+    "lastsale": "$14.00",
+    "netchange": "0.17",
+    "pctchange": "1.229%",
+    "volume": "15491",
+    "marketCap": "123215918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -7912,11 +7884,11 @@
   {
     "symbol": "BSGM",
     "name": "BioSig Technologies Inc. Common Stock",
-    "lastsale": "$1.49",
-    "netchange": "0.19",
-    "pctchange": "14.615%",
-    "volume": "541399",
-    "marketCap": "25680044.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.09",
+    "pctchange": "-6.04%",
+    "volume": "50055",
+    "marketCap": "24128901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -7924,27 +7896,27 @@
     "url": "/market-activity/stocks/bsgm"
   },
   {
-    "symbol": "BSIIW",
-    "name": "Black Spade Acquisition II Co Warrant",
-    "lastsale": "$0.41",
-    "netchange": "-0.01",
-    "pctchange": "-2.381%",
-    "volume": "100",
+    "symbol": "BSII",
+    "name": "Black Spade Acquisition II Co Class A Ordinary Share",
+    "lastsale": "$9.93",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "78853",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bsiiw"
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bsii"
   },
   {
     "symbol": "BSLK",
     "name": "Bolt Projects Holdings Inc. Common Stock",
-    "lastsale": "$0.482",
-    "netchange": "-0.0402",
-    "pctchange": "-7.698%",
-    "volume": "2095841",
-    "marketCap": "15586699.00",
+    "lastsale": "$0.4313",
+    "netchange": "-0.0507",
+    "pctchange": "-10.519%",
+    "volume": "1259900",
+    "marketCap": "13947185.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -7968,11 +7940,11 @@
   {
     "symbol": "BSRR",
     "name": "Sierra Bancorp Common Stock",
-    "lastsale": "$28.92",
-    "netchange": "-0.04",
-    "pctchange": "-0.138%",
-    "volume": "71531",
-    "marketCap": "416262854.00",
+    "lastsale": "$28.55",
+    "netchange": "-0.37",
+    "pctchange": "-1.279%",
+    "volume": "50728",
+    "marketCap": "410937223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7982,11 +7954,11 @@
   {
     "symbol": "BSVN",
     "name": "Bank7 Corp. Common stock",
-    "lastsale": "$46.66",
-    "netchange": "-0.30",
-    "pctchange": "-0.639%",
-    "volume": "130965",
-    "marketCap": "435953012.00",
+    "lastsale": "$44.79",
+    "netchange": "-1.87",
+    "pctchange": "-4.008%",
+    "volume": "20996",
+    "marketCap": "418481256.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -7996,11 +7968,11 @@
   {
     "symbol": "BSY",
     "name": "Bentley Systems Incorporated Class B Common Stock",
-    "lastsale": "$46.70",
-    "netchange": "-0.88",
-    "pctchange": "-1.85%",
-    "volume": "554920",
-    "marketCap": "14115071451.00",
+    "lastsale": "$46.50",
+    "netchange": "-0.20",
+    "pctchange": "-0.428%",
+    "volume": "904441",
+    "marketCap": "14054621466.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -8010,11 +7982,11 @@
   {
     "symbol": "BTAI",
     "name": "BioXcel Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3739",
-    "netchange": "0.007",
-    "pctchange": "1.908%",
-    "volume": "848866",
-    "marketCap": "15983613.00",
+    "lastsale": "$0.392",
+    "netchange": "0.0181",
+    "pctchange": "4.841%",
+    "volume": "657378",
+    "marketCap": "16757359.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8025,9 +7997,9 @@
     "symbol": "BTBD",
     "name": "BT Brands Inc. Common Stock",
     "lastsale": "$1.44",
-    "netchange": "-0.13",
-    "pctchange": "-8.28%",
-    "volume": "5223",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "142",
     "marketCap": "8887589.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8035,28 +8007,14 @@
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/btbd"
   },
-  {
-    "symbol": "BTBDW",
-    "name": "BT Brands Inc. Warrant",
-    "lastsale": "$0.093",
-    "netchange": "0.043",
-    "pctchange": "86.00%",
-    "volume": "742",
-    "marketCap": "573990.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Restaurants",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/btbdw"
-  },
   {
     "symbol": "BTBT",
     "name": "Bit Digital Inc. Ordinary Shares",
-    "lastsale": "$2.93",
-    "netchange": "-0.07",
-    "pctchange": "-2.333%",
-    "volume": "13379966",
-    "marketCap": "433024700.00",
+    "lastsale": "$3.12",
+    "netchange": "0.19",
+    "pctchange": "6.485%",
+    "volume": "16431601",
+    "marketCap": "461104800.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8066,11 +8024,11 @@
   {
     "symbol": "BTCS",
     "name": "BTCS Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "-0.03",
-    "pctchange": "-1.20%",
-    "volume": "462239",
-    "marketCap": "42052447.00",
+    "lastsale": "$2.62",
+    "netchange": "0.15",
+    "pctchange": "6.073%",
+    "volume": "269140",
+    "marketCap": "44606239.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8080,11 +8038,11 @@
   {
     "symbol": "BTCT",
     "name": "BTC Digital Ltd. Ordinary Shares",
-    "lastsale": "$4.78",
-    "netchange": "0.42",
-    "pctchange": "9.633%",
-    "volume": "1122748",
-    "marketCap": "15761821.00",
+    "lastsale": "$5.44",
+    "netchange": "0.66",
+    "pctchange": "13.808%",
+    "volume": "721897",
+    "marketCap": "17938139.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8094,11 +8052,11 @@
   {
     "symbol": "BTCTW",
     "name": "BTC Digital Ltd. Warrant",
-    "lastsale": "$0.0495",
-    "netchange": "-0.0005",
-    "pctchange": "-1.00%",
-    "volume": "123888",
-    "marketCap": "163224.00",
+    "lastsale": "$0.045",
+    "netchange": "-0.0045",
+    "pctchange": "-9.091%",
+    "volume": "52644",
+    "marketCap": "148385.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8108,11 +8066,11 @@
   {
     "symbol": "BTDR",
     "name": "Bitdeer Technologies Group Class A Ordinary Shares",
-    "lastsale": "$21.67",
-    "netchange": "-0.62",
-    "pctchange": "-2.782%",
-    "volume": "5362374",
-    "marketCap": "3475135987.00",
+    "lastsale": "$22.87",
+    "netchange": "1.20",
+    "pctchange": "5.538%",
+    "volume": "7160528",
+    "marketCap": "3667575451.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8122,11 +8080,11 @@
   {
     "symbol": "BTM",
     "name": "Bitcoin Depot Inc. Class A Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "0.08",
-    "pctchange": "5.195%",
-    "volume": "239925",
-    "marketCap": "97833149.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.02",
+    "pctchange": "-1.235%",
+    "volume": "379763",
+    "marketCap": "96625333.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8136,11 +8094,11 @@
   {
     "symbol": "BTMD",
     "name": "Biote Corp. Class A Common Stock",
-    "lastsale": "$6.18",
-    "netchange": "0.27",
-    "pctchange": "4.569%",
-    "volume": "162063",
-    "marketCap": "335803513.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.15",
+    "pctchange": "-2.427%",
+    "volume": "91401",
+    "marketCap": "327652942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -8150,11 +8108,11 @@
   {
     "symbol": "BTMWW",
     "name": "Bitcoin Depot Inc. Warrant",
-    "lastsale": "$0.066",
-    "netchange": "-0.0041",
-    "pctchange": "-5.849%",
-    "volume": "52790",
-    "marketCap": "3985795.00",
+    "lastsale": "$0.0655",
+    "netchange": "-0.0005",
+    "pctchange": "-0.758%",
+    "volume": "45269",
+    "marketCap": "3955600.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8164,11 +8122,11 @@
   {
     "symbol": "BTOC",
     "name": "Armlogi Holding Corp. Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "-0.20",
-    "pctchange": "-4.598%",
-    "volume": "215588",
-    "marketCap": "172781100.00",
+    "lastsale": "$4.22",
+    "netchange": "0.07",
+    "pctchange": "1.687%",
+    "volume": "210880",
+    "marketCap": "175695480.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Office Equipment/Supplies/Services",
@@ -8179,9 +8137,9 @@
     "symbol": "BTOG",
     "name": "Bit Origin Limited Ordinary Shares",
     "lastsale": "$0.98",
-    "netchange": "0.14",
-    "pctchange": "16.667%",
-    "volume": "308813",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50641",
     "marketCap": "8297437.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -8192,11 +8150,11 @@
   {
     "symbol": "BTSG",
     "name": "BrightSpring Health Services Inc. Common Stock",
-    "lastsale": "$17.03",
-    "netchange": "0.02",
-    "pctchange": "0.118%",
-    "volume": "1038904",
-    "marketCap": "2965373052.00",
+    "lastsale": "$17.33",
+    "netchange": "0.30",
+    "pctchange": "1.762%",
+    "volume": "1586193",
+    "marketCap": "3017610980.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8206,11 +8164,11 @@
   {
     "symbol": "BTSGU",
     "name": "BrightSpring Health Services Inc. Tangible Equity Unit",
-    "lastsale": "$62.60",
-    "netchange": "-0.15",
-    "pctchange": "-0.239%",
-    "volume": "83697",
-    "marketCap": "10900314330.00",
+    "lastsale": "$64.08",
+    "netchange": "1.48",
+    "pctchange": "2.364%",
+    "volume": "103645",
+    "marketCap": "11158021442.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8220,10 +8178,10 @@
   {
     "symbol": "BUJA",
     "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares",
-    "lastsale": "$11.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12",
+    "lastsale": "$11.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.179%",
+    "volume": "186794",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8234,10 +8192,10 @@
   {
     "symbol": "BUJAW",
     "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants",
-    "lastsale": "$0.0333",
-    "netchange": "0.0043",
-    "pctchange": "14.828%",
-    "volume": "18921",
+    "lastsale": "$0.036",
+    "netchange": "0.0027",
+    "pctchange": "8.108%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8248,11 +8206,11 @@
   {
     "symbol": "BUSE",
     "name": "First Busey Corporation Class A Common Stock",
-    "lastsale": "$23.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "178100",
-    "marketCap": "1340613423.00",
+    "lastsale": "$23.07",
+    "netchange": "-0.50",
+    "pctchange": "-2.121%",
+    "volume": "193247",
+    "marketCap": "1312174445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8262,11 +8220,11 @@
   {
     "symbol": "BVFL",
     "name": "BV Financial Inc. Common Stock",
-    "lastsale": "$17.22",
-    "netchange": "-0.09",
-    "pctchange": "-0.52%",
-    "volume": "56083",
-    "marketCap": "199717302.00",
+    "lastsale": "$17.09",
+    "netchange": "-0.13",
+    "pctchange": "-0.755%",
+    "volume": "23659",
+    "marketCap": "198209564.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -8276,11 +8234,11 @@
   {
     "symbol": "BVS",
     "name": "Bioventus Inc. Class A Common Stock",
-    "lastsale": "$10.50",
-    "netchange": "-0.04",
-    "pctchange": "-0.38%",
-    "volume": "567547",
-    "marketCap": "852122954.00",
+    "lastsale": "$10.63",
+    "netchange": "0.13",
+    "pctchange": "1.238%",
+    "volume": "213153",
+    "marketCap": "862673047.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -8290,11 +8248,11 @@
   {
     "symbol": "BWAY",
     "name": "BrainsWay Ltd. American Depositary Shares",
-    "lastsale": "$9.43",
-    "netchange": "0.21",
-    "pctchange": "2.278%",
-    "volume": "38503",
-    "marketCap": "157174912.00",
+    "lastsale": "$9.58",
+    "netchange": "0.15",
+    "pctchange": "1.591%",
+    "volume": "64231",
+    "marketCap": "159675043.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -8304,11 +8262,11 @@
   {
     "symbol": "BWB",
     "name": "Bridgewater Bancshares Inc. Common Stock",
-    "lastsale": "$13.51",
-    "netchange": "0.11",
-    "pctchange": "0.821%",
-    "volume": "41805",
-    "marketCap": "370521072.00",
+    "lastsale": "$13.31",
+    "netchange": "-0.20",
+    "pctchange": "-1.48%",
+    "volume": "44686",
+    "marketCap": "365035934.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8318,11 +8276,11 @@
   {
     "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": "$20.40",
-    "netchange": "0.6499",
-    "pctchange": "3.291%",
-    "volume": "1834",
-    "marketCap": "559484076.00",
+    "lastsale": "$20.04",
+    "netchange": "-0.36",
+    "pctchange": "-1.765%",
+    "volume": "7776",
+    "marketCap": "549610828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8332,11 +8290,11 @@
   {
     "symbol": "BWEN",
     "name": "Broadwind Inc. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.13",
-    "pctchange": "-6.468%",
-    "volume": "129712",
-    "marketCap": "41574408.00",
+    "lastsale": "$2.05",
+    "netchange": "0.17",
+    "pctchange": "9.043%",
+    "volume": "238806",
+    "marketCap": "45333796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -8346,11 +8304,11 @@
   {
     "symbol": "BWFG",
     "name": "Bankwell Financial Group Inc. Common Stock",
-    "lastsale": "$31.15",
-    "netchange": "-0.14",
-    "pctchange": "-0.447%",
-    "volume": "11391",
-    "marketCap": "244794549.00",
+    "lastsale": "$30.30",
+    "netchange": "-0.85",
+    "pctchange": "-2.729%",
+    "volume": "20330",
+    "marketCap": "238114762.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -8360,11 +8318,11 @@
   {
     "symbol": "BWIN",
     "name": "The Baldwin Insurance Group Inc. Class A Common Stock",
-    "lastsale": "$38.76",
-    "netchange": "0.39",
-    "pctchange": "1.016%",
-    "volume": "548140",
-    "marketCap": "4557509522.00",
+    "lastsale": "$37.27",
+    "netchange": "-1.49",
+    "pctchange": "-3.844%",
+    "volume": "634293",
+    "marketCap": "4382311142.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Specialty Insurers",
@@ -8375,9 +8333,9 @@
     "symbol": "BWMN",
     "name": "Bowman Consulting Group Ltd. Common Stock",
     "lastsale": "$24.95",
-    "netchange": "-0.21",
-    "pctchange": "-0.835%",
-    "volume": "56460",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "52889",
     "marketCap": "437369034.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8388,11 +8346,11 @@
   {
     "symbol": "BYFC",
     "name": "Broadway Financial Corporation Class A Common Stock",
-    "lastsale": "$6.85",
-    "netchange": "-0.0505",
-    "pctchange": "-0.732%",
-    "volume": "3757",
-    "marketCap": "62419700.00",
+    "lastsale": "$6.826",
+    "netchange": "-0.024",
+    "pctchange": "-0.35%",
+    "volume": "2180",
+    "marketCap": "62201003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8402,11 +8360,11 @@
   {
     "symbol": "BYND",
     "name": "Beyond Meat Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.10",
-    "pctchange": "-2.591%",
-    "volume": "4081009",
-    "marketCap": "245164472.00",
+    "lastsale": "$3.85",
+    "netchange": "0.09",
+    "pctchange": "2.394%",
+    "volume": "3317944",
+    "marketCap": "251032770.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -8416,10 +8374,10 @@
   {
     "symbol": "BYNO",
     "name": "byNordic Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3557",
+    "lastsale": "$11.44",
+    "netchange": "0.02",
+    "pctchange": "0.175%",
+    "volume": "959",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8427,14 +8385,42 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/byno"
   },
+  {
+    "symbol": "BYNOU",
+    "name": "byNordic Acquisition Corporation Units",
+    "lastsale": "$11.41",
+    "netchange": "0.09",
+    "pctchange": "0.795%",
+    "volume": "1502",
+    "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": "$0.0353",
+    "netchange": "0.0048",
+    "pctchange": "15.738%",
+    "volume": "569",
+    "marketCap": "0.00",
+    "country": "Sweden",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/bynow"
+  },
   {
     "symbol": "BYRN",
     "name": "Byrna Technologies Inc. Common Stock",
-    "lastsale": "$28.81",
-    "netchange": "-1.43",
-    "pctchange": "-4.729%",
-    "volume": "821825",
-    "marketCap": "648495785.00",
+    "lastsale": "$28.32",
+    "netchange": "-0.49",
+    "pctchange": "-1.701%",
+    "volume": "408743",
+    "marketCap": "637466180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8444,11 +8430,11 @@
   {
     "symbol": "BYSI",
     "name": "BeyondSpring Inc. Ordinary Shares",
-    "lastsale": "$1.63",
-    "netchange": "0.01",
-    "pctchange": "0.617%",
-    "volume": "30607",
-    "marketCap": "63617536.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.04",
+    "pctchange": "-2.454%",
+    "volume": "9781",
+    "marketCap": "62056369.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8458,11 +8444,11 @@
   {
     "symbol": "BZ",
     "name": "KANZHUN LIMITED American Depository Shares",
-    "lastsale": "$13.80",
-    "netchange": "0.10",
-    "pctchange": "0.73%",
-    "volume": "1607630",
-    "marketCap": "6070982333.00",
+    "lastsale": "$13.64",
+    "netchange": "-0.16",
+    "pctchange": "-1.159%",
+    "volume": "1705171",
+    "marketCap": "6000594132.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -8472,11 +8458,11 @@
   {
     "symbol": "BZFD",
     "name": "BuzzFeed Inc. Class A Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.06",
-    "pctchange": "-2.198%",
-    "volume": "607416",
-    "marketCap": "101462673.00",
+    "lastsale": "$2.83",
+    "netchange": "0.16",
+    "pctchange": "5.993%",
+    "volume": "697666",
+    "marketCap": "107542833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8486,11 +8472,11 @@
   {
     "symbol": "BZFDW",
     "name": "BuzzFeed Inc. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.0175",
-    "pctchange": "10.769%",
-    "volume": "499927",
-    "marketCap": "6840180.00",
+    "lastsale": "$0.1519",
+    "netchange": "-0.0281",
+    "pctchange": "-15.611%",
+    "volume": "45065",
+    "marketCap": "5772352.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8500,11 +8486,11 @@
   {
     "symbol": "BZUN",
     "name": "Baozun Inc. American Depositary Shares",
-    "lastsale": "$2.72",
-    "netchange": "-0.04",
-    "pctchange": "-1.449%",
-    "volume": "657149",
-    "marketCap": "164290375.00",
+    "lastsale": "$2.77",
+    "netchange": "0.05",
+    "pctchange": "1.838%",
+    "volume": "332297",
+    "marketCap": "167310418.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Catalog/Specialty Distribution",
@@ -8514,11 +8500,11 @@
   {
     "symbol": "CAAS",
     "name": "China Automotive Systems Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "0.015",
-    "pctchange": "0.367%",
-    "volume": "27303",
-    "marketCap": "123761378.00",
+    "lastsale": "$4.08",
+    "netchange": "-0.02",
+    "pctchange": "-0.488%",
+    "volume": "19595",
+    "marketCap": "123157664.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8528,11 +8514,11 @@
   {
     "symbol": "CABA",
     "name": "Cabaletta Bio Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.03",
-    "pctchange": "1.339%",
-    "volume": "1309928",
-    "marketCap": "110951162.00",
+    "lastsale": "$2.33",
+    "netchange": "0.06",
+    "pctchange": "2.643%",
+    "volume": "1297432",
+    "marketCap": "113883792.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8542,11 +8528,11 @@
   {
     "symbol": "CAC",
     "name": "Camden National Corporation Common Stock",
-    "lastsale": "$42.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.07%",
-    "volume": "65579",
-    "marketCap": "623030297.00",
+    "lastsale": "$42.25",
+    "netchange": "-0.49",
+    "pctchange": "-1.146%",
+    "volume": "73398",
+    "marketCap": "615887461.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8556,11 +8542,11 @@
   {
     "symbol": "CACC",
     "name": "Credit Acceptance Corporation Common Stock",
-    "lastsale": "$469.46",
-    "netchange": "5.255",
-    "pctchange": "1.132%",
-    "volume": "46401",
-    "marketCap": "5686167122.00",
+    "lastsale": "$465.20",
+    "netchange": "-4.26",
+    "pctchange": "-0.907%",
+    "volume": "52675",
+    "marketCap": "5634569389.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -8570,11 +8556,11 @@
   {
     "symbol": "CADL",
     "name": "Candel Therapeutics Inc. Common Stock",
-    "lastsale": "$8.68",
-    "netchange": "0.73",
-    "pctchange": "9.182%",
-    "volume": "1251091",
-    "marketCap": "281887661.00",
+    "lastsale": "$8.99",
+    "netchange": "0.31",
+    "pctchange": "3.571%",
+    "volume": "1685144",
+    "marketCap": "291955078.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8584,11 +8570,11 @@
   {
     "symbol": "CAKE",
     "name": "Cheesecake Factory Incorporated (The) Common Stock",
-    "lastsale": "$47.44",
-    "netchange": "0.07",
-    "pctchange": "0.148%",
-    "volume": "722054",
-    "marketCap": "2421324696.00",
+    "lastsale": "$48.50",
+    "netchange": "1.06",
+    "pctchange": "2.234%",
+    "volume": "779834",
+    "marketCap": "2475426808.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -8598,11 +8584,11 @@
   {
     "symbol": "CALC",
     "name": "CalciMedica Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.25",
-    "pctchange": "7.599%",
-    "volume": "111872",
-    "marketCap": "47725986.00",
+    "lastsale": "$3.29",
+    "netchange": "-0.25",
+    "pctchange": "-7.062%",
+    "volume": "6942",
+    "marketCap": "44355507.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8612,11 +8598,11 @@
   {
     "symbol": "CALM",
     "name": "Cal-Maine Foods Inc. Common Stock",
-    "lastsale": "$102.92",
-    "netchange": "0.89",
-    "pctchange": "0.872%",
-    "volume": "356709",
-    "marketCap": "5046845019.00",
+    "lastsale": "$105.63",
+    "netchange": "2.71",
+    "pctchange": "2.633%",
+    "volume": "412511",
+    "marketCap": "5179734157.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -8626,10 +8612,10 @@
   {
     "symbol": "CAMP",
     "name": "CAMP4 Therapeutics Corporation Common Stock",
-    "lastsale": "$5.22",
-    "netchange": "-0.19",
-    "pctchange": "-3.512%",
-    "volume": "28669",
+    "lastsale": "$4.93",
+    "netchange": "-0.29",
+    "pctchange": "-5.556%",
+    "volume": "65265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8640,11 +8626,11 @@
   {
     "symbol": "CAMT",
     "name": "Camtek Ltd. Ordinary Shares",
-    "lastsale": "$80.77",
-    "netchange": "0.24",
-    "pctchange": "0.298%",
-    "volume": "192127",
-    "marketCap": "3626704009.00",
+    "lastsale": "$80.85",
+    "netchange": "0.08",
+    "pctchange": "0.099%",
+    "volume": "215066",
+    "marketCap": "3630296139.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -8654,11 +8640,11 @@
   {
     "symbol": "CAN",
     "name": "Canaan Inc. American Depositary Shares",
-    "lastsale": "$2.05",
-    "netchange": "-0.17",
-    "pctchange": "-7.658%",
-    "volume": "11267533",
-    "marketCap": "521257418.00",
+    "lastsale": "$2.22",
+    "netchange": "0.17",
+    "pctchange": "8.293%",
+    "volume": "21112091",
+    "marketCap": "564483642.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -8671,7 +8657,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1532",
+    "volume": "52498",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8680,27 +8666,27 @@
     "url": "/market-activity/stocks/capn"
   },
   {
-    "symbol": "CAPNU",
-    "name": "Cayson Acquisition Corp Unit",
-    "lastsale": "$10.12",
+    "symbol": "CAPNR",
+    "name": "Cayson Acquisition Corp Right",
+    "lastsale": "$0.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "16656",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/capnu"
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/capnr"
   },
   {
     "symbol": "CAPR",
     "name": "Capricor Therapeutics Inc. Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "0.04",
-    "pctchange": "0.291%",
-    "volume": "612259",
-    "marketCap": "627484730.00",
+    "lastsale": "$14.96",
+    "netchange": "1.16",
+    "pctchange": "8.406%",
+    "volume": "1252730",
+    "marketCap": "680229824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8710,11 +8696,11 @@
   {
     "symbol": "CAPT",
     "name": "Captivision Inc. Ordinary Shares",
-    "lastsale": "$0.7063",
-    "netchange": "-0.0837",
-    "pctchange": "-10.595%",
-    "volume": "188982",
-    "marketCap": "20594043.00",
+    "lastsale": "$0.7087",
+    "netchange": "0.0024",
+    "pctchange": "0.34%",
+    "volume": "136287",
+    "marketCap": "20664021.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8724,11 +8710,11 @@
   {
     "symbol": "CAPTW",
     "name": "Captivision Inc. Warrant",
-    "lastsale": "$0.0125",
-    "netchange": "0.0022",
-    "pctchange": "21.359%",
-    "volume": "736665",
-    "marketCap": "364471.00",
+    "lastsale": "$0.0168",
+    "netchange": "0.0043",
+    "pctchange": "34.40%",
+    "volume": "193941",
+    "marketCap": "489848.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8738,11 +8724,11 @@
   {
     "symbol": "CAR",
     "name": "Avis Budget Group Inc. Common Stock",
-    "lastsale": "$80.61",
-    "netchange": "1.75",
-    "pctchange": "2.219%",
-    "volume": "447656",
-    "marketCap": "2832570751.00",
+    "lastsale": "$80.44",
+    "netchange": "-0.17",
+    "pctchange": "-0.211%",
+    "volume": "484269",
+    "marketCap": "2826597087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -8752,11 +8738,11 @@
   {
     "symbol": "CARA",
     "name": "Cara Therapeutics Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "1.86",
-    "pctchange": "43.662%",
-    "volume": "332422",
-    "marketCap": "335715746.00",
+    "lastsale": "$5.36",
+    "netchange": "-0.76",
+    "pctchange": "-12.418%",
+    "volume": "128212",
+    "marketCap": "24502130.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8766,11 +8752,11 @@
   {
     "symbol": "CARE",
     "name": "Carter Bankshares Inc. Common Stock",
-    "lastsale": "$17.59",
-    "netchange": "-0.09",
-    "pctchange": "-0.509%",
-    "volume": "34919",
-    "marketCap": "405836726.00",
+    "lastsale": "$17.23",
+    "netchange": "-0.36",
+    "pctchange": "-2.047%",
+    "volume": "73739",
+    "marketCap": "397530801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8780,11 +8766,11 @@
   {
     "symbol": "CARG",
     "name": "CarGurus Inc. Class A Common Stock ",
-    "lastsale": "$36.54",
-    "netchange": "-0.49",
-    "pctchange": "-1.323%",
-    "volume": "592051",
-    "marketCap": "3789491562.00",
+    "lastsale": "$35.73",
+    "netchange": "-0.81",
+    "pctchange": "-2.217%",
+    "volume": "641386",
+    "marketCap": "3705488055.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -8794,11 +8780,11 @@
   {
     "symbol": "CARM",
     "name": "Carisma Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4188",
-    "netchange": "-0.0223",
-    "pctchange": "-5.056%",
-    "volume": "232311",
-    "marketCap": "17484946.00",
+    "lastsale": "$0.4401",
+    "netchange": "0.0213",
+    "pctchange": "5.086%",
+    "volume": "253551",
+    "marketCap": "18374223.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8808,11 +8794,11 @@
   {
     "symbol": "CART",
     "name": "Maplebear Inc. Common Stock",
-    "lastsale": "$41.42",
-    "netchange": "-0.65",
-    "pctchange": "-1.545%",
-    "volume": "1749629",
-    "marketCap": "10640581622.00",
+    "lastsale": "$43.04",
+    "netchange": "1.62",
+    "pctchange": "3.911%",
+    "volume": "2282879",
+    "marketCap": "11056751159.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -8822,11 +8808,11 @@
   {
     "symbol": "CARV",
     "name": "Carver Bancorp Inc. Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.01",
-    "pctchange": "-0.541%",
-    "volume": "8881",
-    "marketCap": "9401900.00",
+    "lastsale": "$1.89",
+    "netchange": "0.05",
+    "pctchange": "2.717%",
+    "volume": "1899",
+    "marketCap": "9657386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8836,11 +8822,11 @@
   {
     "symbol": "CASH",
     "name": "Pathward Financial Inc. Common Stock",
-    "lastsale": "$73.58",
-    "netchange": "-0.67",
-    "pctchange": "-0.902%",
-    "volume": "132541",
-    "marketCap": "1774713399.00",
+    "lastsale": "$72.51",
+    "netchange": "-1.07",
+    "pctchange": "-1.454%",
+    "volume": "109644",
+    "marketCap": "1748905525.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -8850,11 +8836,11 @@
   {
     "symbol": "CASI",
     "name": "CASI Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$2.83",
-    "netchange": "-0.10",
-    "pctchange": "-3.413%",
-    "volume": "32218",
-    "marketCap": "43753093.00",
+    "lastsale": "$2.98",
+    "netchange": "0.15",
+    "pctchange": "5.30%",
+    "volume": "20069",
+    "marketCap": "46072162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8864,11 +8850,11 @@
   {
     "symbol": "CASK",
     "name": "Heritage Distilling Holding Company Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.21",
-    "pctchange": "-10.881%",
-    "volume": "417253",
-    "marketCap": "7982319.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.07",
+    "pctchange": "-4.07%",
+    "volume": "184016",
+    "marketCap": "7657457.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -8878,11 +8864,11 @@
   {
     "symbol": "CASS",
     "name": "Cass Information Systems Inc Common Stock",
-    "lastsale": "$40.91",
-    "netchange": "0.28",
-    "pctchange": "0.689%",
-    "volume": "24164",
-    "marketCap": "555117813.00",
+    "lastsale": "$40.11",
+    "netchange": "-0.80",
+    "pctchange": "-1.956%",
+    "volume": "32604",
+    "marketCap": "544262417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8892,11 +8878,11 @@
   {
     "symbol": "CASY",
     "name": "Casey's General Stores Inc. Common Stock",
-    "lastsale": "$396.23",
-    "netchange": "-2.47",
-    "pctchange": "-0.62%",
-    "volume": "195276",
-    "marketCap": "14707088421.00",
+    "lastsale": "$394.65",
+    "netchange": "-1.58",
+    "pctchange": "-0.399%",
+    "volume": "202584",
+    "marketCap": "14648442686.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -8906,11 +8892,11 @@
   {
     "symbol": "CATY",
     "name": "Cathay General Bancorp Common Stock",
-    "lastsale": "$47.61",
-    "netchange": "-0.11",
-    "pctchange": "-0.231%",
-    "volume": "289167",
-    "marketCap": "3389766870.00",
+    "lastsale": "$47.10",
+    "netchange": "-0.51",
+    "pctchange": "-1.071%",
+    "volume": "278031",
+    "marketCap": "3353455567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8920,11 +8906,11 @@
   {
     "symbol": "CBAT",
     "name": "CBAK Energy Technology Inc. Common Stock",
-    "lastsale": "$0.94",
-    "netchange": "-0.14",
-    "pctchange": "-12.963%",
-    "volume": "2206017",
-    "marketCap": "84542839.00",
+    "lastsale": "$1.01",
+    "netchange": "0.07",
+    "pctchange": "7.447%",
+    "volume": "773829",
+    "marketCap": "90838582.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8934,11 +8920,11 @@
   {
     "symbol": "CBFV",
     "name": "CB Financial Services Inc. Common Stock",
-    "lastsale": "$28.58",
-    "netchange": "0.12",
-    "pctchange": "0.422%",
-    "volume": "7461",
-    "marketCap": "146433088.00",
+    "lastsale": "$28.33",
+    "netchange": "-0.25",
+    "pctchange": "-0.875%",
+    "volume": "17587",
+    "marketCap": "145152183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8948,11 +8934,11 @@
   {
     "symbol": "CBLL",
     "name": "CeriBell Inc. Common Stock",
-    "lastsale": "$25.88",
-    "netchange": "0.02",
-    "pctchange": "0.077%",
-    "volume": "137983",
-    "marketCap": "927131435.00",
+    "lastsale": "$25.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.077%",
+    "volume": "90049",
+    "marketCap": "926414950.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8962,11 +8948,11 @@
   {
     "symbol": "CBNK",
     "name": "Capital Bancorp Inc. Common Stock",
-    "lastsale": "$28.50",
-    "netchange": "0.11",
-    "pctchange": "0.387%",
-    "volume": "25786",
-    "marketCap": "471892740.00",
+    "lastsale": "$28.00",
+    "netchange": "-0.50",
+    "pctchange": "-1.754%",
+    "volume": "32271",
+    "marketCap": "463613920.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8976,11 +8962,11 @@
   {
     "symbol": "CBRL",
     "name": "Cracker Barrel Old Country Store Inc Common Stock",
-    "lastsale": "$52.86",
-    "netchange": "-1.14",
-    "pctchange": "-2.111%",
-    "volume": "720996",
-    "marketCap": "1176619620.00",
+    "lastsale": "$54.92",
+    "netchange": "2.06",
+    "pctchange": "3.897%",
+    "volume": "584874",
+    "marketCap": "1222473507.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Restaurants",
@@ -8990,11 +8976,11 @@
   {
     "symbol": "CBSH",
     "name": "Commerce Bancshares Inc. Common Stock",
-    "lastsale": "$62.31",
-    "netchange": "-0.22",
-    "pctchange": "-0.352%",
-    "volume": "240341",
-    "marketCap": "8389350607.00",
+    "lastsale": "$61.75",
+    "netchange": "-0.56",
+    "pctchange": "-0.899%",
+    "volume": "400366",
+    "marketCap": "8313952816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9004,11 +8990,11 @@
   {
     "symbol": "CBUS",
     "name": "Cibus Inc. Class A Common Stock",
-    "lastsale": "$2.78",
-    "netchange": "0.20",
-    "pctchange": "7.752%",
-    "volume": "307747",
-    "marketCap": "82199312.00",
+    "lastsale": "$2.96",
+    "netchange": "0.18",
+    "pctchange": "6.475%",
+    "volume": "140386",
+    "marketCap": "87521570.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Agricultural Chemicals",
@@ -9018,11 +9004,11 @@
   {
     "symbol": "CCAP",
     "name": "Crescent Capital BDC Inc. Common stock",
-    "lastsale": "$19.22",
-    "netchange": "-0.04",
-    "pctchange": "-0.208%",
-    "volume": "96380",
-    "marketCap": "712322933.00",
+    "lastsale": "$19.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.052%",
+    "volume": "119151",
+    "marketCap": "711952318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9032,11 +9018,11 @@
   {
     "symbol": "CCB",
     "name": "Coastal Financial Corporation Common Stock",
-    "lastsale": "$84.91",
-    "netchange": "-1.07",
-    "pctchange": "-1.244%",
-    "volume": "148563",
-    "marketCap": "1150057381.00",
+    "lastsale": "$84.75",
+    "netchange": "-0.16",
+    "pctchange": "-0.188%",
+    "volume": "173049",
+    "marketCap": "1147890273.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9046,11 +9032,11 @@
   {
     "symbol": "CCBG",
     "name": "Capital City Bank Group Common Stock",
-    "lastsale": "$36.65",
-    "netchange": "-0.05",
-    "pctchange": "-0.136%",
-    "volume": "28395",
-    "marketCap": "621014716.00",
+    "lastsale": "$35.62",
+    "netchange": "-1.03",
+    "pctchange": "-2.81%",
+    "volume": "20336",
+    "marketCap": "603561915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9060,11 +9046,11 @@
   {
     "symbol": "CCCC",
     "name": "C4 Therapeutics Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "-0.04",
-    "pctchange": "-1.099%",
-    "volume": "2230458",
-    "marketCap": "254120252.00",
+    "lastsale": "$3.66",
+    "netchange": "0.06",
+    "pctchange": "1.667%",
+    "volume": "1957184",
+    "marketCap": "258355590.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9074,11 +9060,11 @@
   {
     "symbol": "CCCS",
     "name": "CCC Intelligent Solutions Holdings Inc. Common Stock",
-    "lastsale": "$11.73",
-    "netchange": "-0.07",
-    "pctchange": "-0.593%",
-    "volume": "1565298",
-    "marketCap": "7337142378.00",
+    "lastsale": "$11.60",
+    "netchange": "-0.13",
+    "pctchange": "-1.108%",
+    "volume": "2136292",
+    "marketCap": "7255827074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9088,10 +9074,10 @@
   {
     "symbol": "CCD",
     "name": "Calamos Dynamic Convertible & Income Fund Common Stock",
-    "lastsale": "$24.305",
-    "netchange": "-0.525",
-    "pctchange": "-2.114%",
-    "volume": "93414",
+    "lastsale": "$24.27",
+    "netchange": "-0.035",
+    "pctchange": "-0.144%",
+    "volume": "47859",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -9102,11 +9088,11 @@
   {
     "symbol": "CCEC",
     "name": "Capital Clean Energy Carriers Corp. Common Share",
-    "lastsale": "$18.36",
-    "netchange": "0.03",
-    "pctchange": "0.164%",
-    "volume": "10631",
-    "marketCap": "1016918411.00",
+    "lastsale": "$18.27",
+    "netchange": "-0.09",
+    "pctchange": "-0.49%",
+    "volume": "11576",
+    "marketCap": "1011933517.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -9116,11 +9102,11 @@
   {
     "symbol": "CCEP",
     "name": "Coca-Cola Europacific Partners plc Ordinary Shares",
-    "lastsale": "$76.81",
-    "netchange": "0.58",
-    "pctchange": "0.761%",
-    "volume": "1455210",
-    "marketCap": "35405343448.00",
+    "lastsale": "$76.55",
+    "netchange": "-0.26",
+    "pctchange": "-0.338%",
+    "volume": "1326598",
+    "marketCap": "35285497213.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9130,11 +9116,11 @@
   {
     "symbol": "CCG",
     "name": "Cheche Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.8899",
-    "netchange": "0.0299",
-    "pctchange": "3.477%",
-    "volume": "276929",
-    "marketCap": "67134687.00",
+    "lastsale": "$0.88",
+    "netchange": "-0.0099",
+    "pctchange": "-1.112%",
+    "volume": "330026",
+    "marketCap": "66387824.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9145,9 +9131,9 @@
     "symbol": "CCGWW",
     "name": "Cheche Group Inc. Warrant",
     "lastsale": "$0.04",
-    "netchange": "0.0001",
-    "pctchange": "0.251%",
-    "volume": "33900",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "115",
     "marketCap": "3017628.00",
     "country": "China",
     "ipoyear": "",
@@ -9158,10 +9144,10 @@
   {
     "symbol": "CCIR",
     "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "261",
+    "lastsale": "$10.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "100034",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9175,7 +9161,7 @@
     "lastsale": "$10.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "367",
+    "volume": "130",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9187,9 +9173,9 @@
     "symbol": "CCIRW",
     "name": "Cohen Circle Acquisition Corp. I Warrant",
     "lastsale": "$0.4485",
-    "netchange": "0.0085",
-    "pctchange": "1.932%",
-    "volume": "29543",
+    "netchange": "-0.0001",
+    "pctchange": "-0.022%",
+    "volume": "13",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9203,7 +9189,7 @@
     "lastsale": "$10.30",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "449",
+    "volume": "608",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9211,28 +9197,14 @@
     "sector": "",
     "url": "/market-activity/stocks/ccix"
   },
-  {
-    "symbol": "CCIXU",
-    "name": "Churchill Capital Corp IX Unit",
-    "lastsale": "$10.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/ccixu"
-  },
   {
     "symbol": "CCLD",
     "name": "CareCloud Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.18",
-    "pctchange": "-4.688%",
-    "volume": "88659",
-    "marketCap": "59437584.00",
+    "lastsale": "$3.81",
+    "netchange": "0.15",
+    "pctchange": "4.098%",
+    "volume": "117973",
+    "marketCap": "61873550.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -9242,11 +9214,11 @@
   {
     "symbol": "CCLDO",
     "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.49",
-    "netchange": "0.04",
-    "pctchange": "0.217%",
-    "volume": "2139",
-    "marketCap": "300273477.00",
+    "lastsale": "$18.29",
+    "netchange": "-0.20",
+    "pctchange": "-1.082%",
+    "volume": "10578",
+    "marketCap": "297025521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9256,11 +9228,11 @@
   {
     "symbol": "CCLDP",
     "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$19.87",
-    "netchange": "1.02",
-    "pctchange": "5.411%",
-    "volume": "30767",
-    "marketCap": "322684369.00",
+    "lastsale": "$19.61",
+    "netchange": "-0.26",
+    "pctchange": "-1.309%",
+    "volume": "6928",
+    "marketCap": "318462027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9270,11 +9242,11 @@
   {
     "symbol": "CCNE",
     "name": "CNB Financial Corporation Common Stock",
-    "lastsale": "$24.86",
-    "netchange": "-0.05",
-    "pctchange": "-0.201%",
-    "volume": "50404",
-    "marketCap": "521903829.00",
+    "lastsale": "$24.53",
+    "netchange": "-0.33",
+    "pctchange": "-1.327%",
+    "volume": "43754",
+    "marketCap": "514975903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9284,11 +9256,11 @@
   {
     "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": "$25.00",
-    "netchange": "0.10",
-    "pctchange": "0.402%",
-    "volume": "1020",
-    "marketCap": "524842950.00",
+    "lastsale": "$25.0427",
+    "netchange": "0.0427",
+    "pctchange": "0.171%",
+    "volume": "1404",
+    "marketCap": "525739382.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9298,11 +9270,11 @@
   {
     "symbol": "CCOI",
     "name": "Cogent Communications Holdings Inc.",
-    "lastsale": "$77.07",
-    "netchange": "1.15",
-    "pctchange": "1.515%",
-    "volume": "554160",
-    "marketCap": "3778303109.00",
+    "lastsale": "$77.09",
+    "netchange": "0.02",
+    "pctchange": "0.026%",
+    "volume": "525286",
+    "marketCap": "3779283595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -9312,11 +9284,11 @@
   {
     "symbol": "CCRN",
     "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value",
-    "lastsale": "$18.16",
-    "netchange": "0.10",
-    "pctchange": "0.554%",
-    "volume": "252071",
-    "marketCap": "597766310.00",
+    "lastsale": "$18.17",
+    "netchange": "0.01",
+    "pctchange": "0.055%",
+    "volume": "847308",
+    "marketCap": "598095476.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Professional Services",
@@ -9326,11 +9298,11 @@
   {
     "symbol": "CCSI",
     "name": "Consensus Cloud Solutions Inc. Common Stock",
-    "lastsale": "$23.86",
+    "lastsale": "$23.99",
     "netchange": "0.13",
-    "pctchange": "0.548%",
-    "volume": "94929",
-    "marketCap": "460583848.00",
+    "pctchange": "0.545%",
+    "volume": "80428",
+    "marketCap": "463093316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9340,11 +9312,11 @@
   {
     "symbol": "CCTG",
     "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.55",
-    "netchange": "-0.40",
-    "pctchange": "-20.513%",
-    "volume": "217739",
-    "marketCap": "17950938.00",
+    "lastsale": "$1.74",
+    "netchange": "0.19",
+    "pctchange": "12.258%",
+    "volume": "80519",
+    "marketCap": "20151375.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -9354,11 +9326,11 @@
   {
     "symbol": "CDIO",
     "name": "Cardio Diagnostics Holdings Inc. Common stock",
-    "lastsale": "$0.917",
-    "netchange": "0.0929",
-    "pctchange": "11.273%",
-    "volume": "3389642",
-    "marketCap": "37083306.00",
+    "lastsale": "$0.874",
+    "netchange": "-0.043",
+    "pctchange": "-4.689%",
+    "volume": "1367605",
+    "marketCap": "35344394.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9368,11 +9340,11 @@
   {
     "symbol": "CDIOW",
     "name": "Cardio Diagnostics Holdings Inc. Warrant",
-    "lastsale": "$0.0829",
-    "netchange": "-0.0001",
-    "pctchange": "-0.12%",
-    "volume": "70474",
-    "marketCap": "3352460.00",
+    "lastsale": "$0.084",
+    "netchange": "0.0011",
+    "pctchange": "1.327%",
+    "volume": "65780",
+    "marketCap": "3396944.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9382,11 +9354,11 @@
   {
     "symbol": "CDLX",
     "name": "Cardlytics Inc. Common Stock",
-    "lastsale": "$3.71",
-    "netchange": "-0.12",
-    "pctchange": "-3.133%",
-    "volume": "972138",
-    "marketCap": "188551264.00",
+    "lastsale": "$3.73",
+    "netchange": "0.02",
+    "pctchange": "0.539%",
+    "volume": "523865",
+    "marketCap": "189567712.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -9396,11 +9368,11 @@
   {
     "symbol": "CDMO",
     "name": "Avid Bioservices Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "0.02",
-    "pctchange": "0.162%",
-    "volume": "1821817",
-    "marketCap": "789946780.00",
+    "lastsale": "$12.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.243%",
+    "volume": "1213158",
+    "marketCap": "788027881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9410,11 +9382,11 @@
   {
     "symbol": "CDNA",
     "name": "CareDx Inc. Common Stock",
-    "lastsale": "$21.41",
-    "netchange": "0.23",
-    "pctchange": "1.086%",
-    "volume": "781656",
-    "marketCap": "1148301178.00",
+    "lastsale": "$21.52",
+    "netchange": "0.11",
+    "pctchange": "0.514%",
+    "volume": "320391",
+    "marketCap": "1154200904.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -9424,11 +9396,11 @@
   {
     "symbol": "CDNS",
     "name": "Cadence Design Systems Inc. Common Stock",
-    "lastsale": "$300.46",
-    "netchange": "-1.40",
-    "pctchange": "-0.464%",
-    "volume": "900559",
-    "marketCap": "82405060980.00",
+    "lastsale": "$297.66",
+    "netchange": "-2.80",
+    "pctchange": "-0.932%",
+    "volume": "1146889",
+    "marketCap": "81637124580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9438,11 +9410,11 @@
   {
     "symbol": "CDRO",
     "name": "Codere Online Luxembourg S.A. Ordinary Shares",
-    "lastsale": "$6.45",
-    "netchange": "0.16",
-    "pctchange": "2.544%",
-    "volume": "69725",
-    "marketCap": "292185000.00",
+    "lastsale": "$6.32",
+    "netchange": "-0.13",
+    "pctchange": "-2.016%",
+    "volume": "38063",
+    "marketCap": "286296000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9453,9 +9425,9 @@
     "symbol": "CDROW",
     "name": "Codere Online Luxembourg S.A. Warrants",
     "lastsale": "$0.60",
-    "netchange": "-0.0031",
-    "pctchange": "-0.514%",
-    "volume": "64610",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14330",
     "marketCap": "27073174.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -9466,11 +9438,11 @@
   {
     "symbol": "CDT",
     "name": "Conduit Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.0686",
-    "netchange": "-0.0075",
-    "pctchange": "-9.855%",
-    "volume": "15946832",
-    "marketCap": "7055371.00",
+    "lastsale": "$0.0757",
+    "netchange": "0.0071",
+    "pctchange": "10.35%",
+    "volume": "7708365",
+    "marketCap": "7785592.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9480,11 +9452,11 @@
   {
     "symbol": "CDTG",
     "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares",
-    "lastsale": "$4.45",
-    "netchange": "0.09",
-    "pctchange": "2.064%",
-    "volume": "443315",
-    "marketCap": "47615000.00",
+    "lastsale": "$4.32",
+    "netchange": "-0.13",
+    "pctchange": "-2.921%",
+    "volume": "218173",
+    "marketCap": "46224000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Miscellaneous",
@@ -9494,11 +9466,11 @@
   {
     "symbol": "CDTTW",
     "name": "Conduit Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0059",
-    "netchange": "-0.0006",
-    "pctchange": "-9.231%",
-    "volume": "69922",
-    "marketCap": "606803.00",
+    "lastsale": "$0.0066",
+    "netchange": "0.0007",
+    "pctchange": "11.864%",
+    "volume": "340281",
+    "marketCap": "678797.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9508,11 +9480,11 @@
   {
     "symbol": "CDTX",
     "name": "Cidara Therapeutics Inc. Common Stock",
-    "lastsale": "$26.88",
-    "netchange": "1.63",
-    "pctchange": "6.455%",
-    "volume": "183348",
-    "marketCap": "294037820.00",
+    "lastsale": "$27.30",
+    "netchange": "0.42",
+    "pctchange": "1.563%",
+    "volume": "134338",
+    "marketCap": "298632161.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9522,11 +9494,11 @@
   {
     "symbol": "CDW",
     "name": "CDW Corporation Common Stock",
-    "lastsale": "$174.04",
-    "netchange": "0.69",
-    "pctchange": "0.398%",
-    "volume": "711716",
-    "marketCap": "23193277350.00",
+    "lastsale": "$170.03",
+    "netchange": "-4.01",
+    "pctchange": "-2.304%",
+    "volume": "996452",
+    "marketCap": "22658888462.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Catalog/Specialty Distribution",
@@ -9536,11 +9508,11 @@
   {
     "symbol": "CDXC",
     "name": "ChromaDex Corporation Common Stock",
-    "lastsale": "$5.305",
-    "netchange": "-0.145",
-    "pctchange": "-2.661%",
-    "volume": "256734",
-    "marketCap": "405213231.00",
+    "lastsale": "$5.48",
+    "netchange": "0.175",
+    "pctchange": "3.299%",
+    "volume": "466098",
+    "marketCap": "418580303.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -9550,11 +9522,11 @@
   {
     "symbol": "CDXS",
     "name": "Codexis Inc. Common Stock",
-    "lastsale": "$4.77",
-    "netchange": "0.10",
-    "pctchange": "2.141%",
-    "volume": "645250",
-    "marketCap": "388172368.00",
+    "lastsale": "$5.00",
+    "netchange": "0.23",
+    "pctchange": "4.822%",
+    "volume": "465412",
+    "marketCap": "406889275.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Chemicals",
@@ -9564,11 +9536,11 @@
   {
     "symbol": "CDZI",
     "name": "CADIZ Inc. Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "0.15",
-    "pctchange": "2.97%",
-    "volume": "598717",
-    "marketCap": "390957351.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.13",
+    "pctchange": "-2.50%",
+    "volume": "431191",
+    "marketCap": "381183417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9578,11 +9550,11 @@
   {
     "symbol": "CDZIP",
     "name": "Cadiz Inc. Depositary Shares",
-    "lastsale": "$17.80",
-    "netchange": "0.30",
-    "pctchange": "1.714%",
-    "volume": "32723",
-    "marketCap": "1338277087.00",
+    "lastsale": "$17.90",
+    "netchange": "0.10",
+    "pctchange": "0.562%",
+    "volume": "69476",
+    "marketCap": "1345795497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9592,11 +9564,11 @@
   {
     "symbol": "CEAD",
     "name": "CEA Industries Inc. Common Stock",
-    "lastsale": "$8.12",
-    "netchange": "0.42",
-    "pctchange": "5.455%",
-    "volume": "4863",
-    "marketCap": "6427630.00",
+    "lastsale": "$7.88",
+    "netchange": "-0.24",
+    "pctchange": "-2.956%",
+    "volume": "20078",
+    "marketCap": "6237650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9606,11 +9578,11 @@
   {
     "symbol": "CEADW",
     "name": "CEA Industries Inc. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "41",
-    "marketCap": "7916.00",
+    "lastsale": "$0.015",
+    "netchange": "0.005",
+    "pctchange": "50.00%",
+    "volume": "78297",
+    "marketCap": "11874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9620,11 +9592,11 @@
   {
     "symbol": "CECO",
     "name": "CECO Environmental Corp. Common Stock",
-    "lastsale": "$30.23",
-    "netchange": "-0.27",
-    "pctchange": "-0.885%",
-    "volume": "266986",
-    "marketCap": "1057415714.00",
+    "lastsale": "$31.40",
+    "netchange": "1.17",
+    "pctchange": "3.87%",
+    "volume": "234384",
+    "marketCap": "1098341165.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Pollution Control Equipment",
@@ -9634,11 +9606,11 @@
   {
     "symbol": "CEG",
     "name": "Constellation Energy Corporation Common Stock ",
-    "lastsale": "$223.71",
-    "netchange": "-2.61",
-    "pctchange": "-1.153%",
-    "volume": "1885774",
-    "marketCap": "69969015862.00",
+    "lastsale": "$242.60",
+    "netchange": "18.89",
+    "pctchange": "8.444%",
+    "volume": "4542649",
+    "marketCap": "75877176917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9648,11 +9620,11 @@
   {
     "symbol": "CELC",
     "name": "Celcuity Inc. Common Stock",
-    "lastsale": "$13.09",
-    "netchange": "-0.04",
-    "pctchange": "-0.305%",
-    "volume": "189655",
-    "marketCap": "486025888.00",
+    "lastsale": "$13.13",
+    "netchange": "0.04",
+    "pctchange": "0.306%",
+    "volume": "141692",
+    "marketCap": "487511070.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical Specialities",
@@ -9662,11 +9634,11 @@
   {
     "symbol": "CELH",
     "name": "Celsius Holdings Inc. Common Stock",
-    "lastsale": "$26.34",
-    "netchange": "0.49",
-    "pctchange": "1.896%",
-    "volume": "6199828",
-    "marketCap": "6190728446.00",
+    "lastsale": "$27.20",
+    "netchange": "0.86",
+    "pctchange": "3.265%",
+    "volume": "5421814",
+    "marketCap": "6392855494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9676,11 +9648,11 @@
   {
     "symbol": "CELU",
     "name": "Celularity Inc. Class A Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "0.03",
-    "pctchange": "1.463%",
-    "volume": "47309",
-    "marketCap": "46767217.00",
+    "lastsale": "$2.20",
+    "netchange": "0.12",
+    "pctchange": "5.769%",
+    "volume": "63456",
+    "marketCap": "49465326.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9690,11 +9662,11 @@
   {
     "symbol": "CELUW",
     "name": "Celularity Inc. Warrant",
-    "lastsale": "$0.018",
-    "netchange": "0.0009",
-    "pctchange": "5.263%",
-    "volume": "30901",
-    "marketCap": "404716.00",
+    "lastsale": "$0.02",
+    "netchange": "0.002",
+    "pctchange": "11.111%",
+    "volume": "9810",
+    "marketCap": "449685.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9705,9 +9677,9 @@
     "symbol": "CELZ",
     "name": "Creative Medical Technology Holdings Inc. Common Stock",
     "lastsale": "$2.31",
-    "netchange": "-0.03",
-    "pctchange": "-1.282%",
-    "volume": "20843",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22519",
     "marketCap": "4038869.00",
     "country": "United States",
     "ipoyear": "",
@@ -9718,11 +9690,11 @@
   {
     "symbol": "CENN",
     "name": "Cenntro Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.926%",
-    "volume": "162771",
-    "marketCap": "33027277.00",
+    "lastsale": "$1.22",
+    "netchange": "0.15",
+    "pctchange": "14.019%",
+    "volume": "850014",
+    "marketCap": "37657269.00",
     "country": "New Zealand",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -9732,11 +9704,11 @@
   {
     "symbol": "CENT",
     "name": "Central Garden & Pet Company Common Stock",
-    "lastsale": "$38.80",
-    "netchange": "0.04",
-    "pctchange": "0.103%",
-    "volume": "109788",
-    "marketCap": "2545057792.00",
+    "lastsale": "$38.14",
+    "netchange": "-0.66",
+    "pctchange": "-1.701%",
+    "volume": "65585",
+    "marketCap": "2501765572.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -9746,11 +9718,11 @@
   {
     "symbol": "CENTA",
     "name": "Central Garden & Pet Company Class A Common Stock Nonvoting",
-    "lastsale": "$33.05",
-    "netchange": "0.15",
-    "pctchange": "0.456%",
-    "volume": "169170",
-    "marketCap": "2167890723.00",
+    "lastsale": "$32.49",
+    "netchange": "-0.56",
+    "pctchange": "-1.694%",
+    "volume": "196724",
+    "marketCap": "2131157930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -9760,11 +9732,11 @@
   {
     "symbol": "CENX",
     "name": "Century Aluminum Company Common Stock",
-    "lastsale": "$18.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.055%",
-    "volume": "826421",
-    "marketCap": "1690794938.00",
+    "lastsale": "$17.93",
+    "netchange": "-0.29",
+    "pctchange": "-1.592%",
+    "volume": "708498",
+    "marketCap": "1663883273.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aluminum",
@@ -9777,7 +9749,7 @@
     "lastsale": "$10.39",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "126",
+    "volume": "85",
     "marketCap": "298570926.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9788,11 +9760,11 @@
   {
     "symbol": "CERO",
     "name": "CERo Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.06",
-    "netchange": "-0.0048",
-    "pctchange": "-7.407%",
-    "volume": "65628432",
-    "marketCap": "9018754.00",
+    "lastsale": "$0.061",
+    "netchange": "0.001",
+    "pctchange": "1.667%",
+    "volume": "56135122",
+    "marketCap": "9169067.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9802,11 +9774,11 @@
   {
     "symbol": "CEROW",
     "name": "CERo Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.0083",
-    "netchange": "-0.001",
-    "pctchange": "-10.753%",
-    "volume": "555625",
-    "marketCap": "1247594.00",
+    "lastsale": "$0.01",
+    "netchange": "0.0017",
+    "pctchange": "20.482%",
+    "volume": "27779",
+    "marketCap": "1503126.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9816,11 +9788,11 @@
   {
     "symbol": "CERS",
     "name": "Cerus Corporation Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.645%",
-    "volume": "1445649",
-    "marketCap": "286001739.00",
+    "lastsale": "$1.57",
+    "netchange": "0.03",
+    "pctchange": "1.948%",
+    "volume": "1591483",
+    "marketCap": "291573202.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "EDP Services",
@@ -9830,11 +9802,11 @@
   {
     "symbol": "CERT",
     "name": "Certara Inc. Common Stock",
-    "lastsale": "$10.65",
-    "netchange": "0.11",
-    "pctchange": "1.044%",
-    "volume": "1223939",
-    "marketCap": "1714381758.00",
+    "lastsale": "$10.66",
+    "netchange": "0.01",
+    "pctchange": "0.094%",
+    "volume": "703993",
+    "marketCap": "1715991507.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -9844,11 +9816,11 @@
   {
     "symbol": "CETX",
     "name": "Cemtrex Inc. Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "-0.24",
-    "pctchange": "-7.668%",
-    "volume": "670896",
-    "marketCap": "2112729.00",
+    "lastsale": "$2.84",
+    "netchange": "-0.05",
+    "pctchange": "-1.73%",
+    "volume": "261951",
+    "marketCap": "4896620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9858,11 +9830,11 @@
   {
     "symbol": "CETY",
     "name": "Clean Energy Technologies Inc. Common Stock",
-    "lastsale": "$0.6136",
-    "netchange": "0.0216",
-    "pctchange": "3.649%",
-    "volume": "78722",
-    "marketCap": "27600575.00",
+    "lastsale": "$0.5635",
+    "netchange": "-0.0501",
+    "pctchange": "-8.165%",
+    "volume": "146799",
+    "marketCap": "25347008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9872,11 +9844,11 @@
   {
     "symbol": "CEVA",
     "name": "CEVA Inc. Common Stock",
-    "lastsale": "$31.55",
-    "netchange": "-0.49",
-    "pctchange": "-1.529%",
-    "volume": "196090",
-    "marketCap": "745423868.00",
+    "lastsale": "$31.90",
+    "netchange": "0.35",
+    "pctchange": "1.109%",
+    "volume": "325862",
+    "marketCap": "753693229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -9886,11 +9858,11 @@
   {
     "symbol": "CFB",
     "name": "CrossFirst Bankshares Inc. Common Stock",
-    "lastsale": "$15.15",
-    "netchange": "-0.07",
-    "pctchange": "-0.46%",
-    "volume": "100406",
-    "marketCap": "746905378.00",
+    "lastsale": "$14.83",
+    "netchange": "-0.32",
+    "pctchange": "-2.112%",
+    "volume": "137733",
+    "marketCap": "731129159.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9900,11 +9872,11 @@
   {
     "symbol": "CFBK",
     "name": "CF Bankshares Inc. Common Stock",
-    "lastsale": "$25.54",
-    "netchange": "0.29",
-    "pctchange": "1.149%",
-    "volume": "20237",
-    "marketCap": "163113381.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.34",
+    "pctchange": "-1.331%",
+    "volume": "3824",
+    "marketCap": "160941942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9914,11 +9886,11 @@
   {
     "symbol": "CFFI",
     "name": "C&F Financial Corporation Common Stock",
-    "lastsale": "$71.25",
-    "netchange": "-0.13",
-    "pctchange": "-0.182%",
-    "volume": "10653",
-    "marketCap": "229810391.00",
+    "lastsale": "$70.35",
+    "netchange": "-0.90",
+    "pctchange": "-1.263%",
+    "volume": "7672",
+    "marketCap": "226907523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9928,11 +9900,11 @@
   {
     "symbol": "CFFN",
     "name": "Capitol Federal Financial Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "-0.01",
-    "pctchange": "-0.169%",
-    "volume": "503461",
-    "marketCap": "784696497.00",
+    "lastsale": "$5.82",
+    "netchange": "-0.09",
+    "pctchange": "-1.523%",
+    "volume": "570942",
+    "marketCap": "772746804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -9942,11 +9914,11 @@
   {
     "symbol": "CFLT",
     "name": "Confluent Inc. Class A Common Stock",
-    "lastsale": "$27.96",
-    "netchange": "-0.27",
-    "pctchange": "-0.956%",
-    "volume": "2855424",
-    "marketCap": "9170737432.00",
+    "lastsale": "$28.25",
+    "netchange": "0.29",
+    "pctchange": "1.037%",
+    "volume": "2829351",
+    "marketCap": "9265855953.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9956,11 +9928,11 @@
   {
     "symbol": "CFSB",
     "name": "CFSB Bancorp Inc. Common Stock",
-    "lastsale": "$6.7599",
-    "netchange": "0.0098",
-    "pctchange": "0.145%",
-    "volume": "7609",
-    "marketCap": "44835997.00",
+    "lastsale": "$6.78",
+    "netchange": "0.0201",
+    "pctchange": "0.297%",
+    "volume": "1075",
+    "marketCap": "44969313.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -9970,11 +9942,11 @@
   {
     "symbol": "CG",
     "name": "The Carlyle Group Inc. Common Stock",
-    "lastsale": "$50.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.059%",
-    "volume": "765573",
-    "marketCap": "18059326868.00",
+    "lastsale": "$50.73",
+    "netchange": "0.24",
+    "pctchange": "0.475%",
+    "volume": "1902870",
+    "marketCap": "18145170371.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -9984,11 +9956,11 @@
   {
     "symbol": "CGABL",
     "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061",
-    "lastsale": "$17.82",
-    "netchange": "-0.07",
-    "pctchange": "-0.391%",
-    "volume": "195730",
-    "marketCap": "6373880071.00",
+    "lastsale": "$18.28",
+    "netchange": "0.46",
+    "pctchange": "2.581%",
+    "volume": "16766",
+    "marketCap": "6538413451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -9998,11 +9970,11 @@
   {
     "symbol": "CGBD",
     "name": "Carlyle Secured Lending Inc. Common Stock",
-    "lastsale": "$17.93",
-    "netchange": "0.12",
-    "pctchange": "0.674%",
-    "volume": "241070",
-    "marketCap": "912749278.00",
+    "lastsale": "$18.10",
+    "netchange": "0.17",
+    "pctchange": "0.948%",
+    "volume": "190265",
+    "marketCap": "921403342.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -10012,11 +9984,11 @@
   {
     "symbol": "CGBDL",
     "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028",
-    "lastsale": "$25.58",
-    "netchange": "-0.29",
-    "pctchange": "-1.121%",
-    "volume": "5350",
-    "marketCap": "1300703556.00",
+    "lastsale": "$25.99",
+    "netchange": "0.41",
+    "pctchange": "1.603%",
+    "volume": "58010",
+    "marketCap": "1321551423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -10026,11 +9998,11 @@
   {
     "symbol": "CGBS",
     "name": "Crown LNG Holdings Limited Ordinary Shares",
-    "lastsale": "$0.4001",
-    "netchange": "0.0611",
-    "pctchange": "18.024%",
-    "volume": "81791724",
-    "marketCap": "27598652.00",
+    "lastsale": "$0.6781",
+    "netchange": "0.278",
+    "pctchange": "69.483%",
+    "volume": "279296413",
+    "marketCap": "46774920.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10040,11 +10012,11 @@
   {
     "symbol": "CGBSW",
     "name": "Crown LNG Holdings Limited Warrants",
-    "lastsale": "$0.0311",
-    "netchange": "0.0011",
-    "pctchange": "3.667%",
-    "volume": "1479454",
-    "marketCap": "2145259.00",
+    "lastsale": "$0.0512",
+    "netchange": "0.0201",
+    "pctchange": "64.63%",
+    "volume": "1184491",
+    "marketCap": "3531744.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10054,11 +10026,11 @@
   {
     "symbol": "CGC",
     "name": "Canopy Growth Corporation Common Shares",
-    "lastsale": "$2.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4575023",
-    "marketCap": "280737904.00",
+    "lastsale": "$2.88",
+    "netchange": "0.14",
+    "pctchange": "5.109%",
+    "volume": "9936996",
+    "marketCap": "295082176.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -10068,11 +10040,11 @@
   {
     "symbol": "CGEM",
     "name": "Cullinan Therapeutics Inc. Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.164%",
-    "volume": "361761",
-    "marketCap": "709212083.00",
+    "lastsale": "$12.39",
+    "netchange": "0.21",
+    "pctchange": "1.724%",
+    "volume": "422788",
+    "marketCap": "721439877.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10082,11 +10054,11 @@
   {
     "symbol": "CGEN",
     "name": "Compugen Ltd. Ordinary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.03",
-    "pctchange": "2.00%",
-    "volume": "351310",
-    "marketCap": "132528600.00",
+    "lastsale": "$1.65",
+    "netchange": "0.12",
+    "pctchange": "7.843%",
+    "volume": "595090",
+    "marketCap": "142923000.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10096,11 +10068,11 @@
   {
     "symbol": "CGNT",
     "name": "Cognyte Software Ltd. Ordinary Shares",
-    "lastsale": "$8.65",
-    "netchange": "0.05",
-    "pctchange": "0.581%",
-    "volume": "147797",
-    "marketCap": "614120028.00",
+    "lastsale": "$8.63",
+    "netchange": "-0.02",
+    "pctchange": "-0.231%",
+    "volume": "317486",
+    "marketCap": "612700097.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10110,11 +10082,11 @@
   {
     "symbol": "CGNX",
     "name": "Cognex Corporation Common Stock",
-    "lastsale": "$35.86",
-    "netchange": "0.19",
-    "pctchange": "0.533%",
-    "volume": "590420",
-    "marketCap": "6150537905.00",
+    "lastsale": "$35.70",
+    "netchange": "-0.16",
+    "pctchange": "-0.446%",
+    "volume": "677678",
+    "marketCap": "6123095460.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Industrial Machinery/Components",
@@ -10124,10 +10096,10 @@
   {
     "symbol": "CGO",
     "name": "Calamos Global Total Return Fund Common Stock",
-    "lastsale": "$11.39",
-    "netchange": "0.04",
-    "pctchange": "0.352%",
-    "volume": "30267",
+    "lastsale": "$11.435",
+    "netchange": "0.045",
+    "pctchange": "0.395%",
+    "volume": "25834",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -10138,11 +10110,11 @@
   {
     "symbol": "CGON",
     "name": "CG Oncology Inc. Common stock",
-    "lastsale": "$28.68",
-    "netchange": "0.18",
-    "pctchange": "0.632%",
-    "volume": "524659",
-    "marketCap": "1939619079.00",
+    "lastsale": "$28.97",
+    "netchange": "0.29",
+    "pctchange": "1.011%",
+    "volume": "664568",
+    "marketCap": "1959231685.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -10152,11 +10124,11 @@
   {
     "symbol": "CGTL",
     "name": "Creative Global Technology Holdings Limited Ordinary Shares",
-    "lastsale": "$7.99",
-    "netchange": "0.69",
-    "pctchange": "9.452%",
-    "volume": "46173",
-    "marketCap": "169787500.00",
+    "lastsale": "$7.09",
+    "netchange": "-0.90",
+    "pctchange": "-11.264%",
+    "volume": "149280",
+    "marketCap": "150662500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10166,11 +10138,11 @@
   {
     "symbol": "CGTX",
     "name": "Cognition Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7013",
-    "netchange": "-0.0487",
-    "pctchange": "-6.493%",
-    "volume": "2193351",
-    "marketCap": "29137609.00",
+    "lastsale": "$0.7231",
+    "netchange": "0.0218",
+    "pctchange": "3.109%",
+    "volume": "2102630",
+    "marketCap": "30043355.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10181,9 +10153,9 @@
     "symbol": "CHAR",
     "name": "Charlton Aria Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$9.96",
-    "netchange": "0.02",
-    "pctchange": "0.201%",
-    "volume": "3261",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "304477",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10194,11 +10166,11 @@
   {
     "symbol": "CHCI",
     "name": "Comstock Holding Companies Inc. Class A Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "0.05",
-    "pctchange": "0.623%",
-    "volume": "21877",
-    "marketCap": "79903346.00",
+    "lastsale": "$8.20",
+    "netchange": "0.12",
+    "pctchange": "1.485%",
+    "volume": "5312",
+    "marketCap": "81090030.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate",
@@ -10208,11 +10180,11 @@
   {
     "symbol": "CHCO",
     "name": "City Holding Company Common Stock",
-    "lastsale": "$118.48",
-    "netchange": "-2.16",
-    "pctchange": "-1.79%",
-    "volume": "69661",
-    "marketCap": "1741907770.00",
+    "lastsale": "$117.34",
+    "netchange": "-1.14",
+    "pctchange": "-0.962%",
+    "volume": "83275",
+    "marketCap": "1725147348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10222,11 +10194,11 @@
   {
     "symbol": "CHDN",
     "name": "Churchill Downs Incorporated Common Stock",
-    "lastsale": "$133.54",
-    "netchange": "-0.62",
-    "pctchange": "-0.462%",
-    "volume": "538103",
-    "marketCap": "9814754793.00",
+    "lastsale": "$131.59",
+    "netchange": "-1.95",
+    "pctchange": "-1.46%",
+    "volume": "357725",
+    "marketCap": "9671436148.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10236,11 +10208,11 @@
   {
     "symbol": "CHEF",
     "name": "The Chefs' Warehouse Inc. Common Stock",
-    "lastsale": "$49.32",
-    "netchange": "0.32",
-    "pctchange": "0.653%",
-    "volume": "236990",
-    "marketCap": "1950828483.00",
+    "lastsale": "$49.69",
+    "netchange": "0.37",
+    "pctchange": "0.75%",
+    "volume": "267347",
+    "marketCap": "1965463652.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Food Distributors",
@@ -10250,11 +10222,11 @@
   {
     "symbol": "CHEK",
     "name": "Check-Cap Ltd. Ordinary Share",
-    "lastsale": "$0.9899",
-    "netchange": "-0.1601",
-    "pctchange": "-13.922%",
-    "volume": "175639",
-    "marketCap": "5791677.00",
+    "lastsale": "$1.155",
+    "netchange": "0.1651",
+    "pctchange": "16.678%",
+    "volume": "9817344",
+    "marketCap": "6757639.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Medical Electronics",
@@ -10264,10 +10236,10 @@
   {
     "symbol": "CHI",
     "name": "Calamos Convertible Opportunities and Income Fund Common Stock",
-    "lastsale": "$11.94",
-    "netchange": "-0.21",
-    "pctchange": "-1.728%",
-    "volume": "169061",
+    "lastsale": "$11.79",
+    "netchange": "-0.15",
+    "pctchange": "-1.256%",
+    "volume": "213977",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -10278,11 +10250,11 @@
   {
     "symbol": "CHKP",
     "name": "Check Point Software Technologies Ltd. Ordinary Shares",
-    "lastsale": "$186.70",
-    "netchange": "-0.56",
-    "pctchange": "-0.299%",
-    "volume": "262867",
-    "marketCap": "21079629921.00",
+    "lastsale": "$184.58",
+    "netchange": "-2.12",
+    "pctchange": "-1.136%",
+    "volume": "677643",
+    "marketCap": "20840268296.00",
     "country": "Israel",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -10292,11 +10264,11 @@
   {
     "symbol": "CHMG",
     "name": "Chemung Financial Corp Common Stock",
-    "lastsale": "$48.81",
-    "netchange": "-0.19",
-    "pctchange": "-0.388%",
-    "volume": "7410",
-    "marketCap": "232265655.00",
+    "lastsale": "$47.61",
+    "netchange": "-1.20",
+    "pctchange": "-2.459%",
+    "volume": "11082",
+    "marketCap": "226555375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10306,11 +10278,11 @@
   {
     "symbol": "CHNR",
     "name": "China Natural Resources Inc. Common Stock",
-    "lastsale": "$0.6779",
-    "netchange": "0.0279",
-    "pctchange": "4.292%",
-    "volume": "341220",
-    "marketCap": "6688003.00",
+    "lastsale": "$0.6885",
+    "netchange": "0.0106",
+    "pctchange": "1.564%",
+    "volume": "92746",
+    "marketCap": "6792581.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10320,11 +10292,11 @@
   {
     "symbol": "CHR",
     "name": "Cheer Holding Inc. Class A Ordinary Share",
-    "lastsale": "$2.49",
-    "netchange": "0.01",
-    "pctchange": "0.403%",
-    "volume": "30615",
-    "marketCap": "25074330.00",
+    "lastsale": "$2.52",
+    "netchange": "0.03",
+    "pctchange": "1.205%",
+    "volume": "11961",
+    "marketCap": "25376430.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -10334,11 +10306,11 @@
   {
     "symbol": "CHRD",
     "name": "Chord Energy Corporation Common Stock",
-    "lastsale": "$116.92",
-    "netchange": "3.04",
-    "pctchange": "2.669%",
-    "volume": "688019",
-    "marketCap": "7147375020.00",
+    "lastsale": "$118.89",
+    "netchange": "1.97",
+    "pctchange": "1.685%",
+    "volume": "609501",
+    "marketCap": "7267802054.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -10348,11 +10320,11 @@
   {
     "symbol": "CHRS",
     "name": "Coherus BioSciences Inc. Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "-0.12",
-    "pctchange": "-8.00%",
-    "volume": "2166864",
-    "marketCap": "158994502.00",
+    "lastsale": "$1.40",
+    "netchange": "0.02",
+    "pctchange": "1.449%",
+    "volume": "1706451",
+    "marketCap": "161298770.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10362,11 +10334,11 @@
   {
     "symbol": "CHRW",
     "name": "C.H. Robinson Worldwide Inc. Common Stock",
-    "lastsale": "$103.32",
-    "netchange": "-0.16",
-    "pctchange": "-0.155%",
-    "volume": "573255",
-    "marketCap": "12212961161.00",
+    "lastsale": "$102.78",
+    "netchange": "-0.54",
+    "pctchange": "-0.523%",
+    "volume": "614021",
+    "marketCap": "12149130353.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Oil Refining/Marketing",
@@ -10376,11 +10348,11 @@
   {
     "symbol": "CHSCL",
     "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4",
-    "lastsale": "$25.67",
-    "netchange": "-0.11",
-    "pctchange": "-0.427%",
-    "volume": "238318",
-    "marketCap": "315022317.00",
+    "lastsale": "$25.93",
+    "netchange": "0.26",
+    "pctchange": "1.013%",
+    "volume": "36928",
+    "marketCap": "318213038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10390,11 +10362,11 @@
   {
     "symbol": "CHSCM",
     "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3",
-    "lastsale": "$24.78",
-    "netchange": "-0.17",
-    "pctchange": "-0.681%",
-    "volume": "211265",
-    "marketCap": "304100234.00",
+    "lastsale": "$25.03",
+    "netchange": "0.25",
+    "pctchange": "1.009%",
+    "volume": "50944",
+    "marketCap": "307168235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10404,11 +10376,11 @@
   {
     "symbol": "CHSCN",
     "name": "CHS Inc Preferred Class B Series 2 Reset Rate",
-    "lastsale": "$25.26",
-    "netchange": "-0.03",
-    "pctchange": "-0.119%",
-    "volume": "107400",
-    "marketCap": "309990796.00",
+    "lastsale": "$25.50",
+    "netchange": "0.24",
+    "pctchange": "0.95%",
+    "volume": "23646",
+    "marketCap": "312936077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10418,11 +10390,11 @@
   {
     "symbol": "CHSCO",
     "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$27.06",
-    "netchange": "0.15",
-    "pctchange": "0.557%",
-    "volume": "296485",
-    "marketCap": "332080401.00",
+    "lastsale": "$27.13",
+    "netchange": "0.07",
+    "pctchange": "0.259%",
+    "volume": "41299",
+    "marketCap": "332939441.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10432,11 +10404,11 @@
   {
     "symbol": "CHSCP",
     "name": "CHS Inc. 8%  Cumulative Redeemable Preferred Stock",
-    "lastsale": "$28.21",
-    "netchange": "0.59",
-    "pctchange": "2.136%",
-    "volume": "44782",
-    "marketCap": "346193205.00",
+    "lastsale": "$28.50",
+    "netchange": "0.29",
+    "pctchange": "1.028%",
+    "volume": "11523",
+    "marketCap": "349752086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10446,11 +10418,11 @@
   {
     "symbol": "CHSN",
     "name": "Chanson International Holding Class A Ordinary Shares",
-    "lastsale": "$5.11",
-    "netchange": "-0.46",
-    "pctchange": "-8.259%",
-    "volume": "33341",
-    "marketCap": "63493380.00",
+    "lastsale": "$5.10",
+    "netchange": "-0.01",
+    "pctchange": "-0.196%",
+    "volume": "740663",
+    "marketCap": "63369127.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -10460,11 +10432,11 @@
   {
     "symbol": "CHTR",
     "name": "Charter Communications Inc. Class A Common Stock New",
-    "lastsale": "$342.77",
-    "netchange": "-0.41",
-    "pctchange": "-0.119%",
-    "volume": "472763",
-    "marketCap": "48740437570.00",
+    "lastsale": "$349.35",
+    "netchange": "6.58",
+    "pctchange": "1.92%",
+    "volume": "724756",
+    "marketCap": "49676085612.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -10474,10 +10446,10 @@
   {
     "symbol": "CHW",
     "name": "Calamos Global Dynamic Income Fund Common Stock",
-    "lastsale": "$6.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.295%",
-    "volume": "416928",
+    "lastsale": "$6.71",
+    "netchange": "-0.04",
+    "pctchange": "-0.593%",
+    "volume": "104582",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10488,11 +10460,11 @@
   {
     "symbol": "CHX",
     "name": "ChampionX Corporation Common Stock ",
-    "lastsale": "$27.19",
-    "netchange": "0.49",
-    "pctchange": "1.835%",
-    "volume": "1308480",
-    "marketCap": "5179695000.00",
+    "lastsale": "$27.30",
+    "netchange": "0.11",
+    "pctchange": "0.405%",
+    "volume": "1842417",
+    "marketCap": "5200650000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10502,10 +10474,10 @@
   {
     "symbol": "CHY",
     "name": "Calamos Convertible and High Income Fund Common Stock",
-    "lastsale": "$12.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.492%",
-    "volume": "107676",
+    "lastsale": "$11.97",
+    "netchange": "-0.17",
+    "pctchange": "-1.40%",
+    "volume": "182573",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -10516,11 +10488,11 @@
   {
     "symbol": "CIFR",
     "name": "Cipher Mining Inc. Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.429%",
-    "volume": "9124592",
-    "marketCap": "1613820411.00",
+    "lastsale": "$4.83",
+    "netchange": "0.19",
+    "pctchange": "4.095%",
+    "volume": "7385340",
+    "marketCap": "1679903574.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10530,11 +10502,11 @@
   {
     "symbol": "CIFRW",
     "name": "Cipher Mining Inc. Warrant",
-    "lastsale": "$1.3531",
-    "netchange": "-0.0169",
-    "pctchange": "-1.234%",
-    "volume": "81023",
-    "marketCap": "470616465.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.0231",
+    "pctchange": "-1.707%",
+    "volume": "44088",
+    "marketCap": "462582144.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10544,11 +10516,11 @@
   {
     "symbol": "CIGI",
     "name": "Colliers International Group Inc. Subordinate Voting Shares",
-    "lastsale": "$135.97",
-    "netchange": "2.13",
-    "pctchange": "1.591%",
-    "volume": "102017",
-    "marketCap": "6836146830.00",
+    "lastsale": "$134.37",
+    "netchange": "-1.60",
+    "pctchange": "-1.177%",
+    "volume": "62829",
+    "marketCap": "6755703828.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -10558,11 +10530,11 @@
   {
     "symbol": "CINF",
     "name": "Cincinnati Financial Corporation Common Stock",
-    "lastsale": "$143.70",
-    "netchange": "0.56",
-    "pctchange": "0.391%",
-    "volume": "329498",
-    "marketCap": "22462480157.00",
+    "lastsale": "$142.48",
+    "netchange": "-1.22",
+    "pctchange": "-0.849%",
+    "volume": "534591",
+    "marketCap": "22271775733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -10572,11 +10544,11 @@
   {
     "symbol": "CING",
     "name": "Cingulate Inc. Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "-0.05",
-    "pctchange": "-1.004%",
-    "volume": "155471",
-    "marketCap": "15836309.00",
+    "lastsale": "$5.10",
+    "netchange": "0.17",
+    "pctchange": "3.448%",
+    "volume": "202509",
+    "marketCap": "16382388.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10586,11 +10558,11 @@
   {
     "symbol": "CINGW",
     "name": "Cingulate Inc. Warrants",
-    "lastsale": "$0.0515",
-    "netchange": "0.0002",
-    "pctchange": "0.39%",
-    "volume": "22571",
-    "marketCap": "165430.00",
+    "lastsale": "$0.0607",
+    "netchange": "0.0092",
+    "pctchange": "17.864%",
+    "volume": "41544",
+    "marketCap": "194983.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10600,11 +10572,11 @@
   {
     "symbol": "CISO",
     "name": "CISO Global Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.32",
-    "pctchange": "10.159%",
-    "volume": "227337",
-    "marketCap": "41021875.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.44",
+    "pctchange": "-12.68%",
+    "volume": "382704",
+    "marketCap": "35820254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -10614,11 +10586,11 @@
   {
     "symbol": "CISS",
     "name": "C3is Inc. Common Stock",
-    "lastsale": "$0.5708",
-    "netchange": "0.002",
-    "pctchange": "0.352%",
-    "volume": "922448",
-    "marketCap": "5856408.00",
+    "lastsale": "$1.60",
+    "netchange": "0.173",
+    "pctchange": "12.123%",
+    "volume": "324255",
+    "marketCap": "16416000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10629,9 +10601,9 @@
     "symbol": "CITE",
     "name": "Cartica Acquisition Corp Class A Ordinary Shares",
     "lastsale": "$11.82",
-    "netchange": "0.02",
-    "pctchange": "0.169%",
-    "volume": "1261",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10639,13 +10611,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/cite"
   },
+  {
+    "symbol": "CITEU",
+    "name": "Cartica Acquisition Corp Unit",
+    "lastsale": "$11.70",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/citeu"
+  },
   {
     "symbol": "CITEW",
     "name": "Cartica Acquisition Corp Warrant",
-    "lastsale": "$0.27",
-    "netchange": "-0.01",
-    "pctchange": "-3.571%",
-    "volume": "3201",
+    "lastsale": "$0.297",
+    "netchange": "0.027",
+    "pctchange": "10.00%",
+    "volume": "122556",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10656,11 +10642,11 @@
   {
     "symbol": "CIVB",
     "name": "Civista Bancshares Inc. Common Stock",
-    "lastsale": "$21.04",
-    "netchange": "-0.04",
-    "pctchange": "-0.19%",
-    "volume": "44835",
-    "marketCap": "331096549.00",
+    "lastsale": "$20.39",
+    "netchange": "-0.65",
+    "pctchange": "-3.089%",
+    "volume": "31315",
+    "marketCap": "320867806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10670,11 +10656,11 @@
   {
     "symbol": "CJET",
     "name": "Chijet Motor Company Inc. Ordinary Shares",
-    "lastsale": "$2.32",
-    "netchange": "-0.14",
-    "pctchange": "-5.691%",
-    "volume": "14876",
-    "marketCap": "12428020.00",
+    "lastsale": "$2.27",
+    "netchange": "-0.05",
+    "pctchange": "-2.155%",
+    "volume": "18703",
+    "marketCap": "12160174.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -10684,11 +10670,11 @@
   {
     "symbol": "CJJD",
     "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.03",
-    "pctchange": "-1.667%",
-    "volume": "4846",
-    "marketCap": "11777716.00",
+    "lastsale": "$1.83",
+    "netchange": "0.06",
+    "pctchange": "3.39%",
+    "volume": "6028",
+    "marketCap": "12176961.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -10698,11 +10684,11 @@
   {
     "symbol": "CKPT",
     "name": "Checkpoint Therapeutics Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.15",
-    "pctchange": "-4.478%",
-    "volume": "1552493",
-    "marketCap": "156264000.00",
+    "lastsale": "$3.29",
+    "netchange": "0.09",
+    "pctchange": "2.813%",
+    "volume": "581295",
+    "marketCap": "160658925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10712,11 +10698,11 @@
   {
     "symbol": "CLAR",
     "name": "Clarus Corporation Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "0.04",
-    "pctchange": "0.895%",
-    "volume": "143278",
-    "marketCap": "173013351.00",
+    "lastsale": "$4.57",
+    "netchange": "0.06",
+    "pctchange": "1.33%",
+    "volume": "175177",
+    "marketCap": "175315080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -10726,11 +10712,11 @@
   {
     "symbol": "CLBK",
     "name": "Columbia Financial Inc. Common Stock",
-    "lastsale": "$15.81",
-    "netchange": "-0.07",
-    "pctchange": "-0.441%",
-    "volume": "49442",
-    "marketCap": "1655677808.00",
+    "lastsale": "$15.58",
+    "netchange": "-0.23",
+    "pctchange": "-1.455%",
+    "volume": "70018",
+    "marketCap": "1631591413.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -10740,11 +10726,11 @@
   {
     "symbol": "CLBT",
     "name": "Cellebrite DI Ltd. Ordinary Shares",
-    "lastsale": "$22.03",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "721560",
-    "marketCap": "4522694342.00",
+    "lastsale": "$21.66",
+    "netchange": "-0.37",
+    "pctchange": "-1.68%",
+    "volume": "613267",
+    "marketCap": "4446734428.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10754,11 +10740,11 @@
   {
     "symbol": "CLDX",
     "name": "Celldex Therapeutics Inc.",
-    "lastsale": "$25.27",
-    "netchange": "0.15",
-    "pctchange": "0.597%",
-    "volume": "448707",
-    "marketCap": "1676518844.00",
+    "lastsale": "$25.79",
+    "netchange": "0.52",
+    "pctchange": "2.058%",
+    "volume": "867535",
+    "marketCap": "1711017846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -10768,11 +10754,11 @@
   {
     "symbol": "CLEU",
     "name": "China Liberal Education Holdings Limited Ordinary Shares",
-    "lastsale": "$4.34",
-    "netchange": "-0.37",
-    "pctchange": "-7.856%",
-    "volume": "1007331",
-    "marketCap": "126964287.00",
+    "lastsale": "$3.525",
+    "netchange": "-0.815",
+    "pctchange": "-18.779%",
+    "volume": "1004027",
+    "marketCap": "103121915.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -10782,11 +10768,11 @@
   {
     "symbol": "CLFD",
     "name": "Clearfield Inc. Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "-0.23",
-    "pctchange": "-0.736%",
-    "volume": "83925",
-    "marketCap": "442946817.00",
+    "lastsale": "$32.01",
+    "netchange": "1.01",
+    "pctchange": "3.258%",
+    "volume": "81283",
+    "marketCap": "457378310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -10796,11 +10782,11 @@
   {
     "symbol": "CLGN",
     "name": "CollPlant Biotechnologies Ltd Ordinary Shares",
-    "lastsale": "$3.60",
-    "netchange": "-0.03",
-    "pctchange": "-0.826%",
-    "volume": "11516",
-    "marketCap": "41229619.00",
+    "lastsale": "$3.81",
+    "netchange": "0.21",
+    "pctchange": "5.833%",
+    "volume": "2449",
+    "marketCap": "43634680.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -10810,11 +10796,11 @@
   {
     "symbol": "CLIK",
     "name": "Click Holdings Limited Ordinary Share",
-    "lastsale": "$1.19",
-    "netchange": "-0.075",
-    "pctchange": "-5.929%",
-    "volume": "58925",
-    "marketCap": "17850000.00",
+    "lastsale": "$1.25",
+    "netchange": "0.06",
+    "pctchange": "5.042%",
+    "volume": "24402",
+    "marketCap": "18750000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -10824,11 +10810,11 @@
   {
     "symbol": "CLIR",
     "name": "ClearSign Technologies Corporation Common Stock (DE)",
-    "lastsale": "$1.44",
-    "netchange": "-0.07",
-    "pctchange": "-4.636%",
-    "volume": "450487",
-    "marketCap": "72337546.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.05",
+    "pctchange": "-3.472%",
+    "volume": "149878",
+    "marketCap": "69825826.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -10838,11 +10824,11 @@
   {
     "symbol": "CLLS",
     "name": "Cellectis S.A. American Depositary Shares",
-    "lastsale": "$1.80",
-    "netchange": "-0.02",
-    "pctchange": "-1.099%",
-    "volume": "384058",
-    "marketCap": "180162000.00",
+    "lastsale": "$1.81",
+    "netchange": "0.01",
+    "pctchange": "0.556%",
+    "volume": "100532",
+    "marketCap": "181162900.00",
     "country": "France",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10852,11 +10838,11 @@
   {
     "symbol": "CLMB",
     "name": "Climb Global Solutions Inc. Common Stock",
-    "lastsale": "$126.75",
-    "netchange": "0.17",
-    "pctchange": "0.134%",
-    "volume": "32111",
-    "marketCap": "583910633.00",
+    "lastsale": "$124.92",
+    "netchange": "-1.83",
+    "pctchange": "-1.444%",
+    "volume": "28353",
+    "marketCap": "575480207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10866,11 +10852,11 @@
   {
     "symbol": "CLMT",
     "name": "Calumet Inc. Common Stock",
-    "lastsale": "$22.02",
-    "netchange": "0.29",
-    "pctchange": "1.335%",
-    "volume": "885637",
-    "marketCap": "1891608392.00",
+    "lastsale": "$21.79",
+    "netchange": "-0.23",
+    "pctchange": "-1.045%",
+    "volume": "551178",
+    "marketCap": "1871850448.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Integrated oil Companies",
@@ -10880,11 +10866,11 @@
   {
     "symbol": "CLNE",
     "name": "Clean Energy Fuels Corp. Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "0.02",
-    "pctchange": "0.803%",
-    "volume": "2638771",
-    "marketCap": "560875895.00",
+    "lastsale": "$2.63",
+    "netchange": "0.12",
+    "pctchange": "4.781%",
+    "volume": "3489153",
+    "marketCap": "587690679.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Natural Gas Distribution",
@@ -10894,11 +10880,11 @@
   {
     "symbol": "CLNN",
     "name": "Clene Inc. Common Stock",
-    "lastsale": "$5.31",
-    "netchange": "0.31",
-    "pctchange": "6.20%",
-    "volume": "94697",
-    "marketCap": "42372345.00",
+    "lastsale": "$5.39",
+    "netchange": "0.08",
+    "pctchange": "1.507%",
+    "volume": "96992",
+    "marketCap": "43010723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10908,11 +10894,11 @@
   {
     "symbol": "CLNNW",
     "name": "Clene Inc. Warrant",
-    "lastsale": "$0.05",
-    "netchange": "0.0002",
-    "pctchange": "0.402%",
-    "volume": "7242",
-    "marketCap": "398986.00",
+    "lastsale": "$0.0466",
+    "netchange": "-0.0034",
+    "pctchange": "-6.80%",
+    "volume": "12801",
+    "marketCap": "371855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10922,11 +10908,11 @@
   {
     "symbol": "CLOV",
     "name": "Clover Health Investments Corp. Class A Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "-0.04",
-    "pctchange": "-1.254%",
-    "volume": "6423755",
-    "marketCap": "1578493463.00",
+    "lastsale": "$3.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.635%",
+    "volume": "3603390",
+    "marketCap": "1568471283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10936,11 +10922,11 @@
   {
     "symbol": "CLPS",
     "name": "CLPS Incorporation Common Stock",
-    "lastsale": "$1.1699",
-    "netchange": "0.0199",
-    "pctchange": "1.73%",
-    "volume": "1255",
-    "marketCap": "32570799.00",
+    "lastsale": "$1.1601",
+    "netchange": "-0.0098",
+    "pctchange": "-0.838%",
+    "volume": "2240",
+    "marketCap": "32297960.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -10950,11 +10936,11 @@
   {
     "symbol": "CLPT",
     "name": "ClearPoint Neuro Inc. Common Stock",
-    "lastsale": "$15.38",
-    "netchange": "-0.11",
-    "pctchange": "-0.71%",
-    "volume": "423606",
-    "marketCap": "424252671.00",
+    "lastsale": "$15.54",
+    "netchange": "0.16",
+    "pctchange": "1.04%",
+    "volume": "194944",
+    "marketCap": "428666222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -10964,11 +10950,11 @@
   {
     "symbol": "CLRB",
     "name": "Cellectar Biosciences Inc.  Common Stock",
-    "lastsale": "$0.299",
-    "netchange": "0.007",
-    "pctchange": "2.397%",
-    "volume": "1460734",
-    "marketCap": "12339679.00",
+    "lastsale": "$0.3249",
+    "netchange": "0.0259",
+    "pctchange": "8.662%",
+    "volume": "1494601",
+    "marketCap": "13408568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10976,18 +10962,18 @@
     "url": "/market-activity/stocks/clrb"
   },
   {
-    "symbol": "CLRC",
-    "name": "ClimateRock Class A Ordinary Shares",
-    "lastsale": "$11.79",
-    "netchange": "0.04",
-    "pctchange": "0.34%",
-    "volume": "8600",
+    "symbol": "CLRCR",
+    "name": "ClimateRock Right",
+    "lastsale": "$0.0717",
+    "netchange": "0.0023",
+    "pctchange": "3.314%",
+    "volume": "5878",
     "marketCap": "0.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/clrc"
+    "url": "/market-activity/stocks/clrcr"
   },
   {
     "symbol": "CLRCW",
@@ -11006,11 +10992,11 @@
   {
     "symbol": "CLRO",
     "name": "ClearOne Inc. (DE) Common Stock",
-    "lastsale": "$0.7824",
-    "netchange": "0.1534",
-    "pctchange": "24.388%",
-    "volume": "7275962",
-    "marketCap": "18753461.00",
+    "lastsale": "$0.997",
+    "netchange": "0.2146",
+    "pctchange": "27.428%",
+    "volume": "2328956",
+    "marketCap": "23897241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -11020,11 +11006,11 @@
   {
     "symbol": "CLSD",
     "name": "Clearside Biomedical Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.0448",
-    "pctchange": "-4.503%",
-    "volume": "316173",
-    "marketCap": "72051329.00",
+    "lastsale": "$0.955",
+    "netchange": "0.005",
+    "pctchange": "0.526%",
+    "volume": "153854",
+    "marketCap": "72430546.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11034,11 +11020,11 @@
   {
     "symbol": "CLSK",
     "name": "CleanSpark Inc. Common Stock",
-    "lastsale": "$9.21",
-    "netchange": "-0.30",
-    "pctchange": "-3.155%",
-    "volume": "20071844",
-    "marketCap": "2694492953.00",
+    "lastsale": "$9.45",
+    "netchange": "0.24",
+    "pctchange": "2.606%",
+    "volume": "26542769",
+    "marketCap": "2764707753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11048,11 +11034,11 @@
   {
     "symbol": "CLSKW",
     "name": "CleanSpark Inc. Warrant",
-    "lastsale": "$0.72",
-    "netchange": "-0.10",
-    "pctchange": "-12.195%",
-    "volume": "147450",
-    "marketCap": "210644400.00",
+    "lastsale": "$0.7322",
+    "netchange": "0.0122",
+    "pctchange": "1.694%",
+    "volume": "142878",
+    "marketCap": "214213653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11063,9 +11049,9 @@
     "symbol": "CLST",
     "name": "Catalyst Bancorp Inc. Common Stock",
     "lastsale": "$11.77",
-    "netchange": "0.02",
-    "pctchange": "0.17%",
-    "volume": "520",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "136",
     "marketCap": "51110366.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -11076,11 +11062,11 @@
   {
     "symbol": "CLWT",
     "name": "Euro Tech Holdings Company Limited Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.03",
-    "pctchange": "-2.113%",
-    "volume": "7698",
-    "marketCap": "10725656.00",
+    "lastsale": "$1.41",
+    "netchange": "0.02",
+    "pctchange": "1.439%",
+    "volume": "2056",
+    "marketCap": "10879982.00",
     "country": "Hong Kong",
     "ipoyear": "1997",
     "industry": "Professional and commerical equipment",
@@ -11090,11 +11076,11 @@
   {
     "symbol": "CLYM",
     "name": "Climb Bio Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.05",
-    "pctchange": "-2.703%",
-    "volume": "412196",
-    "marketCap": "121002768.00",
+    "lastsale": "$2.07",
+    "netchange": "0.27",
+    "pctchange": "15.00%",
+    "volume": "630696",
+    "marketCap": "139153183.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11104,11 +11090,11 @@
   {
     "symbol": "CMBM",
     "name": "Cambium Networks Corporation Ordinary Shares",
-    "lastsale": "$0.6448",
-    "netchange": "-0.1549",
-    "pctchange": "-19.37%",
-    "volume": "1431502",
-    "marketCap": "18211607.00",
+    "lastsale": "$0.784",
+    "netchange": "0.1392",
+    "pctchange": "21.588%",
+    "volume": "1399997",
+    "marketCap": "22143145.00",
     "country": "Cayman Islands",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11118,11 +11104,11 @@
   {
     "symbol": "CMCO",
     "name": "Columbus McKinnon Corporation Common Stock",
-    "lastsale": "$37.24",
-    "netchange": "-0.06",
-    "pctchange": "-0.161%",
-    "volume": "92291",
-    "marketCap": "1068410163.00",
+    "lastsale": "$36.94",
+    "netchange": "-0.30",
+    "pctchange": "-0.806%",
+    "volume": "167697",
+    "marketCap": "1059803207.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -11132,11 +11118,11 @@
   {
     "symbol": "CMCSA",
     "name": "Comcast Corporation Class A Common Stock",
-    "lastsale": "$37.53",
-    "netchange": "0.14",
-    "pctchange": "0.374%",
-    "volume": "13702224",
-    "marketCap": "143610046313.00",
+    "lastsale": "$37.42",
+    "netchange": "-0.11",
+    "pctchange": "-0.293%",
+    "volume": "28782082",
+    "marketCap": "143189126912.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -11146,11 +11132,11 @@
   {
     "symbol": "CMCT",
     "name": "Creative Media & Community Trust Corporation Common stock",
-    "lastsale": "$0.225",
-    "netchange": "0.0636",
-    "pctchange": "39.405%",
-    "volume": "27098549",
-    "marketCap": "19505217.00",
+    "lastsale": "$0.2091",
+    "netchange": "-0.0159",
+    "pctchange": "-7.067%",
+    "volume": "106276280",
+    "marketCap": "18126848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11160,11 +11146,11 @@
   {
     "symbol": "CME",
     "name": "CME Group Inc. Class A Common Stock",
-    "lastsale": "$232.23",
-    "netchange": "0.70",
-    "pctchange": "0.302%",
-    "volume": "1041940",
-    "marketCap": "83686913938.00",
+    "lastsale": "$232.72",
+    "netchange": "0.49",
+    "pctchange": "0.211%",
+    "volume": "2246567",
+    "marketCap": "83863491417.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Bankers/Brokers/Service",
@@ -11174,11 +11160,11 @@
   {
     "symbol": "CMLS",
     "name": "Cumulus Media Inc. Class A Common Stock",
-    "lastsale": "$0.67",
-    "netchange": "-0.0197",
-    "pctchange": "-2.856%",
-    "volume": "317738",
-    "marketCap": "11380394.00",
+    "lastsale": "$0.7301",
+    "netchange": "0.0601",
+    "pctchange": "8.97%",
+    "volume": "108913",
+    "marketCap": "12401233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -11188,11 +11174,11 @@
   {
     "symbol": "CMMB",
     "name": "Chemomab Therapeutics Ltd. American Depositary Share",
-    "lastsale": "$1.81",
-    "netchange": "-0.21",
-    "pctchange": "-10.396%",
-    "volume": "125619",
-    "marketCap": "25710570.00",
+    "lastsale": "$2.13",
+    "netchange": "0.32",
+    "pctchange": "17.68%",
+    "volume": "357701",
+    "marketCap": "30256086.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11202,11 +11188,11 @@
   {
     "symbol": "CMND",
     "name": "Clearmind Medicine Inc. Common Shares",
-    "lastsale": "$1.38",
-    "netchange": "-0.02",
-    "pctchange": "-1.429%",
-    "volume": "324422",
-    "marketCap": "5589000.00",
+    "lastsale": "$1.45",
+    "netchange": "0.07",
+    "pctchange": "5.072%",
+    "volume": "933283",
+    "marketCap": "5872500.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11216,11 +11202,11 @@
   {
     "symbol": "CMPO",
     "name": "CompoSecure Inc. Class A Common Stock",
-    "lastsale": "$15.33",
-    "netchange": "-0.32",
-    "pctchange": "-2.045%",
-    "volume": "2300216",
-    "marketCap": "1351048353.00",
+    "lastsale": "$15.28",
+    "netchange": "-0.05",
+    "pctchange": "-0.326%",
+    "volume": "1085449",
+    "marketCap": "1346641802.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11231,9 +11217,9 @@
     "symbol": "CMPOW",
     "name": "CompoSecure Inc. Warrant",
     "lastsale": "$4.65",
-    "netchange": "-0.32",
-    "pctchange": "-6.439%",
-    "volume": "384379",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "178826",
     "marketCap": "409809187.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -11244,11 +11230,11 @@
   {
     "symbol": "CMPR",
     "name": "Cimpress plc Ordinary Shares (Ireland)",
-    "lastsale": "$71.72",
-    "netchange": "-0.22",
-    "pctchange": "-0.306%",
-    "volume": "106399",
-    "marketCap": "1804011674.00",
+    "lastsale": "$70.07",
+    "netchange": "-1.65",
+    "pctchange": "-2.301%",
+    "volume": "141188",
+    "marketCap": "1762508338.00",
     "country": "Netherlands",
     "ipoyear": "2005",
     "industry": "Publishing",
@@ -11258,11 +11244,11 @@
   {
     "symbol": "CMPS",
     "name": "COMPASS Pathways Plc American Depository Shares",
-    "lastsale": "$3.78",
-    "netchange": "0.03",
-    "pctchange": "0.80%",
-    "volume": "737703",
-    "marketCap": "258514200.00",
+    "lastsale": "$4.15",
+    "netchange": "0.37",
+    "pctchange": "9.788%",
+    "volume": "1127613",
+    "marketCap": "283818500.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11272,11 +11258,11 @@
   {
     "symbol": "CMPX",
     "name": "Compass Therapeutics Inc. Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.03",
-    "pctchange": "-2.027%",
-    "volume": "190413",
-    "marketCap": "199504298.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.05",
+    "pctchange": "-3.448%",
+    "volume": "351013",
+    "marketCap": "192624839.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11286,11 +11272,11 @@
   {
     "symbol": "CMRX",
     "name": "Chimerix Inc. Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "0.04",
-    "pctchange": "1.163%",
-    "volume": "2022761",
-    "marketCap": "312977464.00",
+    "lastsale": "$3.39",
+    "netchange": "-0.09",
+    "pctchange": "-2.586%",
+    "volume": "1492168",
+    "marketCap": "304883220.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11300,11 +11286,11 @@
   {
     "symbol": "CMTL",
     "name": "Comtech Telecommunications Corp. Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.25",
-    "pctchange": "-5.869%",
-    "volume": "294855",
-    "marketCap": "115755395.00",
+    "lastsale": "$4.09",
+    "netchange": "0.08",
+    "pctchange": "1.995%",
+    "volume": "470614",
+    "marketCap": "118064729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11314,11 +11300,11 @@
   {
     "symbol": "CNCK",
     "name": "Coincheck Group N.V. Ordinary Shares",
-    "lastsale": "$8.89",
-    "netchange": "0.03",
-    "pctchange": "0.339%",
-    "volume": "92347",
-    "marketCap": "1153060346.00",
+    "lastsale": "$8.50",
+    "netchange": "-0.39",
+    "pctchange": "-4.387%",
+    "volume": "85166",
+    "marketCap": "1102476146.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11328,10 +11314,10 @@
   {
     "symbol": "CNCKW",
     "name": "Coincheck Group N.V. Warrants",
-    "lastsale": "$1.87",
-    "netchange": "-0.31",
-    "pctchange": "-14.22%",
-    "volume": "10795",
+    "lastsale": "$1.95",
+    "netchange": "0.08",
+    "pctchange": "4.278%",
+    "volume": "12448",
     "marketCap": "0.00",
     "country": "Netherlands",
     "ipoyear": "",
@@ -11342,11 +11328,11 @@
   {
     "symbol": "CNDT",
     "name": "Conduent Incorporated Common Stock ",
-    "lastsale": "$4.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "525450",
-    "marketCap": "645953988.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.02",
+    "pctchange": "-0.495%",
+    "volume": "561219",
+    "marketCap": "642756196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -11356,11 +11342,11 @@
   {
     "symbol": "CNET",
     "name": "ZW Data Action Technologies Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.08",
-    "pctchange": "-4.255%",
-    "volume": "16742",
-    "marketCap": "3917183.00",
+    "lastsale": "$1.93",
+    "netchange": "0.13",
+    "pctchange": "7.222%",
+    "volume": "16821",
+    "marketCap": "4200091.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -11370,11 +11356,11 @@
   {
     "symbol": "CNEY",
     "name": "CN Energy Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.315",
-    "netchange": "-0.0288",
-    "pctchange": "-8.377%",
-    "volume": "1990847",
-    "marketCap": "796950.00",
+    "lastsale": "$0.3493",
+    "netchange": "0.0343",
+    "pctchange": "10.889%",
+    "volume": "1452488",
+    "marketCap": "883729.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -11384,25 +11370,39 @@
   {
     "symbol": "CNFR",
     "name": "Conifer Holdings Inc. Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "0.07",
-    "pctchange": "6.364%",
-    "volume": "26678",
-    "marketCap": "14300771.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.05",
+    "pctchange": "-4.274%",
+    "volume": "4623",
+    "marketCap": "13689627.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Property-Casualty Insurers",
     "sector": "Finance",
     "url": "/market-activity/stocks/cnfr"
   },
+  {
+    "symbol": "CNFRZ",
+    "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028",
+    "lastsale": "$20.95",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7",
+    "marketCap": "256069357.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/cnfrz"
+  },
   {
     "symbol": "CNOB",
     "name": "ConnectOne Bancorp Inc. Common Stock",
-    "lastsale": "$22.91",
-    "netchange": "0.21",
-    "pctchange": "0.925%",
-    "volume": "220854",
-    "marketCap": "879063962.00",
+    "lastsale": "$22.53",
+    "netchange": "-0.38",
+    "pctchange": "-1.659%",
+    "volume": "192085",
+    "marketCap": "864483242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11412,11 +11412,11 @@
   {
     "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": "0.605",
-    "pctchange": "2.705%",
-    "volume": "16577",
-    "marketCap": "881366181.00",
+    "lastsale": "$22.50",
+    "netchange": "-0.47",
+    "pctchange": "-2.046%",
+    "volume": "12131",
+    "marketCap": "863332133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11426,11 +11426,11 @@
   {
     "symbol": "CNSP",
     "name": "CNS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.1204",
-    "netchange": "0.0074",
-    "pctchange": "6.549%",
-    "volume": "13560916",
-    "marketCap": "6921399.00",
+    "lastsale": "$0.1169",
+    "netchange": "-0.0035",
+    "pctchange": "-2.907%",
+    "volume": "20634271",
+    "marketCap": "6720196.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11440,11 +11440,11 @@
   {
     "symbol": "CNTA",
     "name": "Centessa Pharmaceuticals plc American Depositary Shares",
-    "lastsale": "$16.75",
-    "netchange": "0.40",
-    "pctchange": "2.446%",
-    "volume": "644130",
-    "marketCap": "2208411723.00",
+    "lastsale": "$17.50",
+    "netchange": "0.75",
+    "pctchange": "4.478%",
+    "volume": "520408",
+    "marketCap": "2307295830.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11454,11 +11454,11 @@
   {
     "symbol": "CNTB",
     "name": "Connect Biopharma Holdings Limited American Depositary Shares",
-    "lastsale": "$1.38",
-    "netchange": "0.1105",
-    "pctchange": "8.704%",
-    "volume": "131489",
-    "marketCap": "76042077.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.17",
+    "pctchange": "-12.319%",
+    "volume": "38242",
+    "marketCap": "66674574.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11468,11 +11468,11 @@
   {
     "symbol": "CNTM",
     "name": "ConnectM Technology Solutions Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.82%",
-    "volume": "86061",
-    "marketCap": "25711359.00",
+    "lastsale": "$1.25",
+    "netchange": "0.04",
+    "pctchange": "3.306%",
+    "volume": "70147",
+    "marketCap": "26561321.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -11482,11 +11482,11 @@
   {
     "symbol": "CNTX",
     "name": "Context Therapeutics Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "-0.01",
-    "pctchange": "-0.943%",
-    "volume": "1444265",
-    "marketCap": "78748228.00",
+    "lastsale": "$1.19",
+    "netchange": "0.14",
+    "pctchange": "13.333%",
+    "volume": "498591",
+    "marketCap": "89247991.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11496,11 +11496,11 @@
   {
     "symbol": "CNTY",
     "name": "Century Casinos Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "0.27",
-    "pctchange": "9.091%",
-    "volume": "110172",
-    "marketCap": "99411634.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.10",
+    "pctchange": "-3.086%",
+    "volume": "37633",
+    "marketCap": "96343373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -11510,11 +11510,11 @@
   {
     "symbol": "CNVS",
     "name": "Cineverse Corp. Class A Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.16",
-    "pctchange": "-4.199%",
-    "volume": "108774",
-    "marketCap": "57936884.00",
+    "lastsale": "$3.83",
+    "netchange": "0.18",
+    "pctchange": "4.932%",
+    "volume": "95806",
+    "marketCap": "60794046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -11524,11 +11524,11 @@
   {
     "symbol": "CNXC",
     "name": "Concentrix Corporation Common Stock",
-    "lastsale": "$43.27",
-    "netchange": "0.33",
-    "pctchange": "0.769%",
-    "volume": "354722",
-    "marketCap": "2804707269.00",
+    "lastsale": "$43.54",
+    "netchange": "0.27",
+    "pctchange": "0.624%",
+    "volume": "372775",
+    "marketCap": "2822208331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -11538,11 +11538,11 @@
   {
     "symbol": "CNXN",
     "name": "PC Connection Inc. Common Stock",
-    "lastsale": "$69.27",
-    "netchange": "0.29",
-    "pctchange": "0.42%",
-    "volume": "54968",
-    "marketCap": "1821072280.00",
+    "lastsale": "$68.77",
+    "netchange": "-0.50",
+    "pctchange": "-0.722%",
+    "volume": "57820",
+    "marketCap": "1807927540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -11552,11 +11552,11 @@
   {
     "symbol": "COCH",
     "name": "Envoy Medical Inc. Class A Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.04",
-    "pctchange": "-2.721%",
-    "volume": "94188",
-    "marketCap": "28950157.00",
+    "lastsale": "$1.54",
+    "netchange": "0.11",
+    "pctchange": "7.692%",
+    "volume": "18165",
+    "marketCap": "31177092.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11566,11 +11566,11 @@
   {
     "symbol": "COCHW",
     "name": "Envoy Medical Inc Warrant",
-    "lastsale": "$0.0467",
-    "netchange": "0.0066",
-    "pctchange": "16.459%",
-    "volume": "311801",
-    "marketCap": "945435.00",
+    "lastsale": "$0.049",
+    "netchange": "0.0023",
+    "pctchange": "4.925%",
+    "volume": "4115",
+    "marketCap": "991998.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11580,11 +11580,11 @@
   {
     "symbol": "COCO",
     "name": "The Vita Coco Company Inc. Common Stock",
-    "lastsale": "$36.91",
-    "netchange": "0.54",
-    "pctchange": "1.485%",
-    "volume": "303443",
-    "marketCap": "2093975868.00",
+    "lastsale": "$35.14",
+    "netchange": "-1.77",
+    "pctchange": "-4.795%",
+    "volume": "761683",
+    "marketCap": "1993560336.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -11594,11 +11594,11 @@
   {
     "symbol": "COCP",
     "name": "Cocrystal Pharma Inc. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-1.23",
-    "pctchange": "-37.846%",
-    "volume": "529320",
-    "marketCap": "20551056.00",
+    "lastsale": "$2.32",
+    "netchange": "0.30",
+    "pctchange": "14.851%",
+    "volume": "147594",
+    "marketCap": "23603193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11608,11 +11608,11 @@
   {
     "symbol": "CODA",
     "name": "Coda Octopus Group Inc. Common stock",
-    "lastsale": "$7.83",
-    "netchange": "-0.045",
-    "pctchange": "-0.571%",
-    "volume": "10041",
-    "marketCap": "87660663.00",
+    "lastsale": "$7.84",
+    "netchange": "0.01",
+    "pctchange": "0.128%",
+    "volume": "25988",
+    "marketCap": "87772618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -11622,11 +11622,11 @@
   {
     "symbol": "CODX",
     "name": "Co-Diagnostics Inc. Common Stock",
-    "lastsale": "$0.75",
-    "netchange": "0.0501",
-    "pctchange": "7.158%",
-    "volume": "641671",
-    "marketCap": "23947314.00",
+    "lastsale": "$0.7226",
+    "netchange": "-0.0274",
+    "pctchange": "-3.653%",
+    "volume": "561333",
+    "marketCap": "23072439.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -11636,11 +11636,11 @@
   {
     "symbol": "COEP",
     "name": "Coeptis Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "2.40",
-    "pctchange": "77.419%",
-    "volume": "4728784",
-    "marketCap": "226152262.00",
+    "lastsale": "$5.91",
+    "netchange": "0.41",
+    "pctchange": "7.455%",
+    "volume": "889604",
+    "marketCap": "12150546.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11650,11 +11650,11 @@
   {
     "symbol": "COEPW",
     "name": "Coeptis Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.0219",
-    "netchange": "0.0118",
-    "pctchange": "116.832%",
-    "volume": "871081",
-    "marketCap": "900497.00",
+    "lastsale": "$0.0358",
+    "netchange": "0.0138",
+    "pctchange": "62.727%",
+    "volume": "274483",
+    "marketCap": "73602.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11664,11 +11664,11 @@
   {
     "symbol": "COFS",
     "name": "ChoiceOne Financial Services Inc. Common Stock",
-    "lastsale": "$35.64",
-    "netchange": "0.01",
-    "pctchange": "0.028%",
-    "volume": "23788",
-    "marketCap": "319249826.00",
+    "lastsale": "$34.64",
+    "netchange": "-1.00",
+    "pctchange": "-2.806%",
+    "volume": "35082",
+    "marketCap": "310292199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11679,9 +11679,9 @@
     "symbol": "COGT",
     "name": "Cogent Biosciences Inc. Common Stock",
     "lastsale": "$7.80",
-    "netchange": "0.09",
-    "pctchange": "1.167%",
-    "volume": "1698681",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1200245",
     "marketCap": "861601486.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -11692,11 +11692,11 @@
   {
     "symbol": "COHU",
     "name": "Cohu Inc. Common Stock",
-    "lastsale": "$26.70",
-    "netchange": "0.28",
-    "pctchange": "1.06%",
-    "volume": "390581",
-    "marketCap": "1244586751.00",
+    "lastsale": "$26.45",
+    "netchange": "-0.25",
+    "pctchange": "-0.936%",
+    "volume": "286533",
+    "marketCap": "1232933317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -11706,11 +11706,11 @@
   {
     "symbol": "COIN",
     "name": "Coinbase Global Inc. Class A Common Stock",
-    "lastsale": "$248.30",
-    "netchange": "-7.26",
-    "pctchange": "-2.841%",
-    "volume": "5401685",
-    "marketCap": "62162014997.00",
+    "lastsale": "$257.21",
+    "netchange": "8.91",
+    "pctchange": "3.588%",
+    "volume": "6273745",
+    "marketCap": "64392637444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11720,11 +11720,11 @@
   {
     "symbol": "COKE",
     "name": "Coca-Cola Consolidated Inc. Common Stock",
-    "lastsale": "$1259.99",
-    "netchange": "19.99",
-    "pctchange": "1.612%",
-    "volume": "45663",
-    "marketCap": "11038367933.00",
+    "lastsale": "$1280.00",
+    "netchange": "20.01",
+    "pctchange": "1.588%",
+    "volume": "40488",
+    "marketCap": "11213669120.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Beverages (Production/Distribution)",
@@ -11734,11 +11734,11 @@
   {
     "symbol": "COLB",
     "name": "Columbia Banking System Inc. Common Stock",
-    "lastsale": "$27.01",
-    "netchange": "0.07",
-    "pctchange": "0.26%",
-    "volume": "780583",
-    "marketCap": "5659437901.00",
+    "lastsale": "$26.86",
+    "netchange": "-0.15",
+    "pctchange": "-0.555%",
+    "volume": "828855",
+    "marketCap": "5628008220.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Savings Institutions",
@@ -11748,11 +11748,11 @@
   {
     "symbol": "COLL",
     "name": "Collegium Pharmaceutical Inc. Common Stock",
-    "lastsale": "$28.65",
-    "netchange": "0.04",
-    "pctchange": "0.14%",
-    "volume": "249729",
-    "marketCap": "638896232.00",
+    "lastsale": "$28.63",
+    "netchange": "-0.02",
+    "pctchange": "-0.07%",
+    "volume": "281728",
+    "marketCap": "638450231.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11762,11 +11762,11 @@
   {
     "symbol": "COLM",
     "name": "Columbia Sportswear Company Common Stock",
-    "lastsale": "$83.93",
-    "netchange": "0.46",
-    "pctchange": "0.551%",
-    "volume": "449767",
-    "marketCap": "4800332706.00",
+    "lastsale": "$82.67",
+    "netchange": "-1.26",
+    "pctchange": "-1.501%",
+    "volume": "439048",
+    "marketCap": "4728267662.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Apparel",
@@ -11776,11 +11776,11 @@
   {
     "symbol": "COMM",
     "name": "CommScope Holding Company Inc. Common Stock",
-    "lastsale": "$5.21",
+    "lastsale": "$5.16",
     "netchange": "-0.05",
-    "pctchange": "-0.951%",
-    "volume": "4178961",
-    "marketCap": "1124728454.00",
+    "pctchange": "-0.96%",
+    "volume": "3062463",
+    "marketCap": "1113934515.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11790,11 +11790,11 @@
   {
     "symbol": "COO",
     "name": "The Cooper Companies Inc. Common Stock",
-    "lastsale": "$91.93",
-    "netchange": "0.50",
-    "pctchange": "0.547%",
-    "volume": "817504",
-    "marketCap": "18347630808.00",
+    "lastsale": "$90.66",
+    "netchange": "-1.27",
+    "pctchange": "-1.381%",
+    "volume": "976177",
+    "marketCap": "18094160873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -11804,11 +11804,11 @@
   {
     "symbol": "COOP",
     "name": "Mr. Cooper Group Inc. Common Stock",
-    "lastsale": "$96.01",
-    "netchange": "1.24",
-    "pctchange": "1.308%",
-    "volume": "400695",
-    "marketCap": "6143076573.00",
+    "lastsale": "$94.00",
+    "netchange": "-2.01",
+    "pctchange": "-2.094%",
+    "volume": "756581",
+    "marketCap": "6014469304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11818,11 +11818,11 @@
   {
     "symbol": "COOT",
     "name": "Australian Oilseeds Holdings Limited Ordinary Shares",
-    "lastsale": "$1.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.833%",
-    "volume": "15303",
-    "marketCap": "27636681.00",
+    "lastsale": "$1.50",
+    "netchange": "0.31",
+    "pctchange": "26.05%",
+    "volume": "292887",
+    "marketCap": "34836153.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11832,11 +11832,11 @@
   {
     "symbol": "COOTW",
     "name": "Australian Oilseeds Holdings Limited Warrant",
-    "lastsale": "$0.0346",
-    "netchange": "0.0097",
-    "pctchange": "38.956%",
-    "volume": "21301",
-    "marketCap": "803554.00",
+    "lastsale": "$0.0245",
+    "netchange": "-0.0101",
+    "pctchange": "-29.191%",
+    "volume": "32713",
+    "marketCap": "568990.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11846,11 +11846,11 @@
   {
     "symbol": "CORT",
     "name": "Corcept Therapeutics Incorporated Common Stock",
-    "lastsale": "$50.39",
-    "netchange": "-0.46",
-    "pctchange": "-0.905%",
-    "volume": "765628",
-    "marketCap": "5279619153.00",
+    "lastsale": "$49.97",
+    "netchange": "-0.42",
+    "pctchange": "-0.833%",
+    "volume": "843821",
+    "marketCap": "5235613596.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11860,11 +11860,11 @@
   {
     "symbol": "CORZ",
     "name": "Core Scientific Inc. Common Stock",
-    "lastsale": "$14.05",
-    "netchange": "0.17",
-    "pctchange": "1.225%",
-    "volume": "5954519",
-    "marketCap": "3923504987.00",
+    "lastsale": "$14.48",
+    "netchange": "0.43",
+    "pctchange": "3.06%",
+    "volume": "7838356",
+    "marketCap": "4043583788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11874,11 +11874,11 @@
   {
     "symbol": "CORZW",
     "name": "Core Scientific Inc. Tranche 1 Warrants",
-    "lastsale": "$8.22",
-    "netchange": "0.13",
-    "pctchange": "1.607%",
-    "volume": "130427",
-    "marketCap": "2295459857.00",
+    "lastsale": "$8.56",
+    "netchange": "0.34",
+    "pctchange": "4.136%",
+    "volume": "353806",
+    "marketCap": "2390405885.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11888,11 +11888,11 @@
   {
     "symbol": "CORZZ",
     "name": "Core Scientific Inc. Tranche 2 Warrants",
-    "lastsale": "$14.02",
-    "netchange": "0.12",
-    "pctchange": "0.863%",
-    "volume": "21846",
-    "marketCap": "3915127396.00",
+    "lastsale": "$14.41",
+    "netchange": "0.39",
+    "pctchange": "2.782%",
+    "volume": "57203",
+    "marketCap": "4024036076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11902,11 +11902,11 @@
   {
     "symbol": "COSM",
     "name": "Cosmos Health Inc. Common Stock",
-    "lastsale": "$0.669",
-    "netchange": "0.0005",
-    "pctchange": "0.075%",
-    "volume": "105417",
-    "marketCap": "15618507.00",
+    "lastsale": "$0.686",
+    "netchange": "0.017",
+    "pctchange": "2.541%",
+    "volume": "84109",
+    "marketCap": "16015390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -11916,11 +11916,11 @@
   {
     "symbol": "COST",
     "name": "Costco Wholesale Corporation Common Stock",
-    "lastsale": "$916.27",
-    "netchange": "-5.94",
-    "pctchange": "-0.644%",
-    "volume": "1741089",
-    "marketCap": "406731217615.00",
+    "lastsale": "$909.81",
+    "netchange": "-6.46",
+    "pctchange": "-0.705%",
+    "volume": "1765133",
+    "marketCap": "403863630915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -11930,11 +11930,11 @@
   {
     "symbol": "COYA",
     "name": "Coya Therapeutics Inc. Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "-0.08",
-    "pctchange": "-1.377%",
-    "volume": "39563",
-    "marketCap": "95733637.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.02",
+    "pctchange": "-0.349%",
+    "volume": "82344",
+    "marketCap": "95399488.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11944,11 +11944,11 @@
   {
     "symbol": "CPB",
     "name": "The Campbell's Company Common Stock",
-    "lastsale": "$41.88",
-    "netchange": "0.46",
-    "pctchange": "1.111%",
-    "volume": "2189556",
-    "marketCap": "12484815139.00",
+    "lastsale": "$42.03",
+    "netchange": "0.54",
+    "pctchange": "1.302%",
+    "volume": "2109218",
+    "marketCap": "12529531525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11958,11 +11958,11 @@
   {
     "symbol": "CPBI",
     "name": "Central Plains Bancshares Inc. Common Stock",
-    "lastsale": "$14.96",
-    "netchange": "0.24",
-    "pctchange": "1.63%",
-    "volume": "3927",
-    "marketCap": "61796992.00",
+    "lastsale": "$14.82",
+    "netchange": "-0.14",
+    "pctchange": "-0.936%",
+    "volume": "2851",
+    "marketCap": "61218678.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -11973,9 +11973,9 @@
     "symbol": "CPHC",
     "name": "Canterbury Park Holding Corporation 'New' Common Stock",
     "lastsale": "$20.50",
-    "netchange": "-0.47",
-    "pctchange": "-2.241%",
-    "volume": "3701",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "513",
     "marketCap": "102901985.00",
     "country": "United States",
     "ipoyear": "",
@@ -11986,11 +11986,11 @@
   {
     "symbol": "CPIX",
     "name": "Cumberland Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "-0.05",
-    "pctchange": "-2.066%",
-    "volume": "213943",
-    "marketCap": "33280260.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.14",
+    "pctchange": "-5.907%",
+    "volume": "67764",
+    "marketCap": "31314338.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12000,11 +12000,11 @@
   {
     "symbol": "CPOP",
     "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$1.17",
-    "netchange": "-0.06",
-    "pctchange": "-4.878%",
-    "volume": "76549",
-    "marketCap": "17478678.00",
+    "lastsale": "$1.2101",
+    "netchange": "0.0401",
+    "pctchange": "3.427%",
+    "volume": "108580",
+    "marketCap": "18077734.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12014,11 +12014,11 @@
   {
     "symbol": "CPRT",
     "name": "Copart Inc. (DE) Common Stock",
-    "lastsale": "$57.39",
-    "netchange": "-0.74",
-    "pctchange": "-1.273%",
-    "volume": "2606107",
-    "marketCap": "55296894991.00",
+    "lastsale": "$56.32",
+    "netchange": "-1.07",
+    "pctchange": "-1.864%",
+    "volume": "5589620",
+    "marketCap": "54265919601.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12028,11 +12028,11 @@
   {
     "symbol": "CPRX",
     "name": "Catalyst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$20.87",
-    "netchange": "-0.20",
-    "pctchange": "-0.949%",
-    "volume": "595345",
-    "marketCap": "2489236609.00",
+    "lastsale": "$21.52",
+    "netchange": "0.65",
+    "pctchange": "3.115%",
+    "volume": "862243",
+    "marketCap": "2566764343.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12042,11 +12042,11 @@
   {
     "symbol": "CPSH",
     "name": "CPS Technologies Corp. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.02",
-    "pctchange": "-1.227%",
-    "volume": "28837",
-    "marketCap": "23386796.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.621%",
+    "volume": "20151",
+    "marketCap": "23241536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -12056,11 +12056,11 @@
   {
     "symbol": "CPSS",
     "name": "Consumer Portfolio Services Inc. Common Stock",
-    "lastsale": "$10.86",
-    "netchange": "0.21",
-    "pctchange": "1.972%",
-    "volume": "17596",
-    "marketCap": "232460450.00",
+    "lastsale": "$10.65",
+    "netchange": "-0.21",
+    "pctchange": "-1.934%",
+    "volume": "26471",
+    "marketCap": "227965359.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -12070,11 +12070,11 @@
   {
     "symbol": "CPTN",
     "name": "Cepton Inc. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.306%",
-    "volume": "13064",
-    "marketCap": "52329458.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.07",
+    "pctchange": "-2.147%",
+    "volume": "1250718",
+    "marketCap": "51205819.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12084,11 +12084,11 @@
   {
     "symbol": "CPTNW",
     "name": "Cepton Inc. Warrant",
-    "lastsale": "$0.007",
-    "netchange": "0.0002",
-    "pctchange": "2.941%",
-    "volume": "148043",
-    "marketCap": "112364.00",
+    "lastsale": "$0.0098",
+    "netchange": "0.0028",
+    "pctchange": "40.00%",
+    "volume": "888389",
+    "marketCap": "157309.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12098,11 +12098,11 @@
   {
     "symbol": "CPZ",
     "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock",
-    "lastsale": "$14.83",
-    "netchange": "0.01",
-    "pctchange": "0.067%",
-    "volume": "228447",
-    "marketCap": "291145437.00",
+    "lastsale": "$14.91",
+    "netchange": "0.08",
+    "pctchange": "0.539%",
+    "volume": "60292",
+    "marketCap": "292716013.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -12112,11 +12112,11 @@
   {
     "symbol": "CRAI",
     "name": "CRA International Inc. Common Stock",
-    "lastsale": "$187.20",
-    "netchange": "1.78",
-    "pctchange": "0.96%",
-    "volume": "75576",
-    "marketCap": "1269161712.00",
+    "lastsale": "$183.155",
+    "netchange": "-4.045",
+    "pctchange": "-2.161%",
+    "volume": "25179",
+    "marketCap": "1241737785.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Other Consumer Services",
@@ -12126,11 +12126,11 @@
   {
     "symbol": "CRBP",
     "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "-0.28",
-    "pctchange": "-2.318%",
-    "volume": "338747",
-    "marketCap": "143717888.00",
+    "lastsale": "$12.04",
+    "netchange": "0.24",
+    "pctchange": "2.034%",
+    "volume": "188159",
+    "marketCap": "146640963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12140,11 +12140,11 @@
   {
     "symbol": "CRBU",
     "name": "Caribou Biosciences Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.02",
-    "pctchange": "-1.242%",
-    "volume": "1714220",
-    "marketCap": "143978772.00",
+    "lastsale": "$1.68",
+    "netchange": "0.09",
+    "pctchange": "5.66%",
+    "volume": "1357887",
+    "marketCap": "152128514.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12154,11 +12154,11 @@
   {
     "symbol": "CRCT",
     "name": "Cricut Inc. Class A Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "-0.03",
-    "pctchange": "-0.524%",
-    "volume": "186709",
-    "marketCap": "1222350043.00",
+    "lastsale": "$5.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.702%",
+    "volume": "399462",
+    "marketCap": "1213772148.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -12168,11 +12168,11 @@
   {
     "symbol": "CRDF",
     "name": "Cardiff Oncology Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "0.08",
-    "pctchange": "1.878%",
-    "volume": "886944",
-    "marketCap": "221920462.00",
+    "lastsale": "$4.26",
+    "netchange": "-0.08",
+    "pctchange": "-1.843%",
+    "volume": "1661849",
+    "marketCap": "217829762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12182,11 +12182,11 @@
   {
     "symbol": "CRDL",
     "name": "Cardiol Therapeutics Inc. Class A Common Shares",
-    "lastsale": "$1.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "244135",
-    "marketCap": "104452380.00",
+    "lastsale": "$1.37",
+    "netchange": "0.09",
+    "pctchange": "7.031%",
+    "volume": "368444",
+    "marketCap": "111796688.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12196,11 +12196,11 @@
   {
     "symbol": "CRDO",
     "name": "Credo Technology Group Holding Ltd Ordinary Shares",
-    "lastsale": "$67.21",
-    "netchange": "-2.39",
-    "pctchange": "-3.434%",
-    "volume": "2740973",
-    "marketCap": "11240137895.00",
+    "lastsale": "$70.93",
+    "netchange": "3.72",
+    "pctchange": "5.535%",
+    "volume": "3052140",
+    "marketCap": "11862267235.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -12210,11 +12210,11 @@
   {
     "symbol": "CREG",
     "name": "Smart Powerr Corp. Common Stock",
-    "lastsale": "$0.768",
-    "netchange": "0.0165",
-    "pctchange": "2.196%",
-    "volume": "58922",
-    "marketCap": "6732178.00",
+    "lastsale": "$0.7201",
+    "netchange": "-0.0479",
+    "pctchange": "-6.237%",
+    "volume": "34959",
+    "marketCap": "6312294.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -12224,11 +12224,11 @@
   {
     "symbol": "CRESW",
     "name": "Cresud S.A.C.I.F. y A. Warrant",
-    "lastsale": "$1.08",
-    "netchange": "0.0056",
-    "pctchange": "0.521%",
-    "volume": "750",
-    "marketCap": "644063746.00",
+    "lastsale": "$1.111",
+    "netchange": "0.031",
+    "pctchange": "2.87%",
+    "volume": "24900",
+    "marketCap": "662550761.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -12238,11 +12238,11 @@
   {
     "symbol": "CRESY",
     "name": "Cresud S.A.C.I.F. y A. American Depositary Shares",
-    "lastsale": "$12.63",
-    "netchange": "-0.03",
-    "pctchange": "-0.237%",
-    "volume": "70965",
-    "marketCap": "753196769.00",
+    "lastsale": "$13.38",
+    "netchange": "0.75",
+    "pctchange": "5.938%",
+    "volume": "302234",
+    "marketCap": "797923418.00",
     "country": "Argentina",
     "ipoyear": "1997",
     "industry": "Real Estate",
@@ -12252,11 +12252,11 @@
   {
     "symbol": "CREV",
     "name": "Carbon Revolution Public Limited Ordinary Shares",
-    "lastsale": "$7.86",
-    "netchange": "-0.49",
-    "pctchange": "-5.868%",
-    "volume": "95186",
-    "marketCap": "14738946.00",
+    "lastsale": "$7.23",
+    "netchange": "-0.63",
+    "pctchange": "-8.015%",
+    "volume": "72361",
+    "marketCap": "13557580.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12266,11 +12266,11 @@
   {
     "symbol": "CREVW",
     "name": "Carbon Revolution Public Limited Company Warrant",
-    "lastsale": "$0.0654",
-    "netchange": "-0.0126",
-    "pctchange": "-16.154%",
-    "volume": "66299",
-    "marketCap": "122637.00",
+    "lastsale": "$0.0793",
+    "netchange": "0.0139",
+    "pctchange": "21.254%",
+    "volume": "27073",
+    "marketCap": "148702.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12280,11 +12280,11 @@
   {
     "symbol": "CREX",
     "name": "Creative Realities Inc. Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.175",
-    "pctchange": "-6.667%",
-    "volume": "112460",
-    "marketCap": "25594315.00",
+    "lastsale": "$2.50",
+    "netchange": "0.05",
+    "pctchange": "2.041%",
+    "volume": "71341",
+    "marketCap": "26116648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -12294,11 +12294,11 @@
   {
     "symbol": "CRGO",
     "name": "Freightos Limited Ordinary shares",
-    "lastsale": "$3.05",
-    "netchange": "0.12",
-    "pctchange": "4.096%",
-    "volume": "101934",
-    "marketCap": "146078798.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.15",
+    "pctchange": "-4.918%",
+    "volume": "90190",
+    "marketCap": "138894595.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -12322,11 +12322,11 @@
   {
     "symbol": "CRGX",
     "name": "CARGO Therapeutics Inc. Common Stock",
-    "lastsale": "$14.42",
-    "netchange": "0.66",
-    "pctchange": "4.797%",
-    "volume": "148285",
-    "marketCap": "663719823.00",
+    "lastsale": "$15.05",
+    "netchange": "0.63",
+    "pctchange": "4.369%",
+    "volume": "254558",
+    "marketCap": "692717291.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -12336,11 +12336,11 @@
   {
     "symbol": "CRIS",
     "name": "Curis Inc. Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "-0.08",
-    "pctchange": "-2.548%",
-    "volume": "373213",
-    "marketCap": "25908888.00",
+    "lastsale": "$4.24",
+    "netchange": "1.18",
+    "pctchange": "38.562%",
+    "volume": "2418075",
+    "marketCap": "35899898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12350,11 +12350,11 @@
   {
     "symbol": "CRKN",
     "name": "Crown Electrokinetics Corp. Common Stock",
-    "lastsale": "$0.1422",
-    "netchange": "0.0035",
-    "pctchange": "2.523%",
-    "volume": "400413450",
-    "marketCap": "1322692.00",
+    "lastsale": "$0.137",
+    "netchange": "-0.0052",
+    "pctchange": "-3.657%",
+    "volume": "100235027",
+    "marketCap": "1274324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12364,11 +12364,11 @@
   {
     "symbol": "CRMD",
     "name": "CorMedix Inc. Common Stock",
-    "lastsale": "$8.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1151972",
-    "marketCap": "491485352.00",
+    "lastsale": "$8.22",
+    "netchange": "0.12",
+    "pctchange": "1.481%",
+    "volume": "694675",
+    "marketCap": "498766617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12378,11 +12378,11 @@
   {
     "symbol": "CRML",
     "name": "Critical Metals Corp. Ordinary Shares",
-    "lastsale": "$6.79",
-    "netchange": "-0.03",
-    "pctchange": "-0.44%",
-    "volume": "10246",
-    "marketCap": "615935634.00",
+    "lastsale": "$6.55",
+    "netchange": "-0.24",
+    "pctchange": "-3.535%",
+    "volume": "51892",
+    "marketCap": "594164714.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12406,11 +12406,11 @@
   {
     "symbol": "CRMT",
     "name": "America's Car-Mart Inc Common Stock",
-    "lastsale": "$51.25",
-    "netchange": "0.10",
-    "pctchange": "0.196%",
-    "volume": "73873",
-    "marketCap": "422946365.00",
+    "lastsale": "$49.81",
+    "netchange": "-1.44",
+    "pctchange": "-2.81%",
+    "volume": "78788",
+    "marketCap": "411062604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12420,11 +12420,11 @@
   {
     "symbol": "CRNC",
     "name": "Cerence Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "-0.255",
-    "pctchange": "-3.146%",
-    "volume": "1225230",
-    "marketCap": "336198144.00",
+    "lastsale": "$7.93",
+    "netchange": "0.08",
+    "pctchange": "1.019%",
+    "volume": "1647194",
+    "marketCap": "339624367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -12434,11 +12434,11 @@
   {
     "symbol": "CRNT",
     "name": "Ceragon Networks Ltd. Ordinary Shares",
-    "lastsale": "$4.67",
-    "netchange": "0.03",
-    "pctchange": "0.647%",
-    "volume": "964664",
-    "marketCap": "398903559.00",
+    "lastsale": "$4.86",
+    "netchange": "0.19",
+    "pctchange": "4.069%",
+    "volume": "2452053",
+    "marketCap": "415133040.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -12448,11 +12448,11 @@
   {
     "symbol": "CRNX",
     "name": "Crinetics Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$51.13",
-    "netchange": "0.46",
-    "pctchange": "0.908%",
-    "volume": "523105",
-    "marketCap": "4741674869.00",
+    "lastsale": "$51.55",
+    "netchange": "0.42",
+    "pctchange": "0.821%",
+    "volume": "569512",
+    "marketCap": "4780624672.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12462,11 +12462,11 @@
   {
     "symbol": "CRON",
     "name": "Cronos Group Inc. Common Share",
-    "lastsale": "$2.02",
-    "netchange": "0.07",
-    "pctchange": "3.59%",
-    "volume": "1455109",
-    "marketCap": "772207065.00",
+    "lastsale": "$2.06",
+    "netchange": "0.04",
+    "pctchange": "1.98%",
+    "volume": "1802587",
+    "marketCap": "787498294.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -12476,11 +12476,11 @@
   {
     "symbol": "CROX",
     "name": "Crocs Inc. Common Stock",
-    "lastsale": "$109.53",
-    "netchange": "0.82",
-    "pctchange": "0.754%",
-    "volume": "905407",
-    "marketCap": "6383644547.00",
+    "lastsale": "$110.03",
+    "netchange": "0.50",
+    "pctchange": "0.456%",
+    "volume": "934392",
+    "marketCap": "6412785625.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Shoe Manufacturing",
@@ -12490,11 +12490,11 @@
   {
     "symbol": "CRSP",
     "name": "CRISPR Therapeutics AG Common Shares",
-    "lastsale": "$39.36",
-    "netchange": "0.71",
-    "pctchange": "1.837%",
-    "volume": "1660592",
-    "marketCap": "3359512933.00",
+    "lastsale": "$41.43",
+    "netchange": "2.07",
+    "pctchange": "5.259%",
+    "volume": "1659850",
+    "marketCap": "3536194635.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12504,11 +12504,11 @@
   {
     "symbol": "CRSR",
     "name": "Corsair Gaming Inc. Common Stock",
-    "lastsale": "$6.61",
-    "netchange": "0.01",
-    "pctchange": "0.152%",
-    "volume": "531916",
-    "marketCap": "692069432.00",
+    "lastsale": "$6.98",
+    "netchange": "0.37",
+    "pctchange": "5.598%",
+    "volume": "587376",
+    "marketCap": "730808569.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -12518,11 +12518,11 @@
   {
     "symbol": "CRTO",
     "name": "Criteo S.A. American Depositary Shares",
-    "lastsale": "$39.56",
-    "netchange": "0.29",
-    "pctchange": "0.738%",
-    "volume": "408519",
-    "marketCap": "2183006487.00",
+    "lastsale": "$39.33",
+    "netchange": "-0.23",
+    "pctchange": "-0.581%",
+    "volume": "282350",
+    "marketCap": "2170314589.00",
     "country": "France",
     "ipoyear": "2013",
     "industry": "Advertising",
@@ -12532,11 +12532,11 @@
   {
     "symbol": "CRUS",
     "name": "Cirrus Logic Inc. Common Stock",
-    "lastsale": "$99.58",
-    "netchange": "-0.61",
-    "pctchange": "-0.609%",
-    "volume": "458357",
-    "marketCap": "5291672537.00",
+    "lastsale": "$99.41",
+    "netchange": "-0.17",
+    "pctchange": "-0.171%",
+    "volume": "541776",
+    "marketCap": "5282638751.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Semiconductors",
@@ -12546,11 +12546,11 @@
   {
     "symbol": "CRVL",
     "name": "CorVel Corp. Common Stock",
-    "lastsale": "$111.26",
-    "netchange": "-1.00",
-    "pctchange": "-0.891%",
-    "volume": "59675",
-    "marketCap": "5716379031.00",
+    "lastsale": "$109.16",
+    "netchange": "-2.10",
+    "pctchange": "-1.887%",
+    "volume": "219183",
+    "marketCap": "5608484046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -12560,11 +12560,11 @@
   {
     "symbol": "CRVO",
     "name": "CervoMed Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "-0.05",
-    "pctchange": "-2.092%",
-    "volume": "236204",
-    "marketCap": "19313754.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.11",
+    "pctchange": "-4.701%",
+    "volume": "236267",
+    "marketCap": "18405842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12574,11 +12574,11 @@
   {
     "symbol": "CRVS",
     "name": "Corvus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.10",
-    "pctchange": "1.905%",
-    "volume": "786719",
-    "marketCap": "343776293.00",
+    "lastsale": "$5.43",
+    "netchange": "0.08",
+    "pctchange": "1.495%",
+    "volume": "909945",
+    "marketCap": "348916873.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12588,11 +12588,11 @@
   {
     "symbol": "CRWD",
     "name": "CrowdStrike Holdings Inc. Class A Common Stock",
-    "lastsale": "$342.16",
-    "netchange": "-7.15",
-    "pctchange": "-2.047%",
-    "volume": "2235884",
-    "marketCap": "84277912730.00",
+    "lastsale": "$347.34",
+    "netchange": "5.18",
+    "pctchange": "1.514%",
+    "volume": "2713155",
+    "marketCap": "85553805844.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -12602,11 +12602,11 @@
   {
     "symbol": "CRWS",
     "name": "Crown Crafts Inc Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "-0.01",
-    "pctchange": "-0.222%",
-    "volume": "17305",
-    "marketCap": "46667897.00",
+    "lastsale": "$4.56",
+    "netchange": "0.07",
+    "pctchange": "1.559%",
+    "volume": "20795",
+    "marketCap": "47395459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12616,11 +12616,11 @@
   {
     "symbol": "CSBR",
     "name": "Champions Oncology Inc. Common Stock",
-    "lastsale": "$8.57",
-    "netchange": "-0.05",
-    "pctchange": "-0.58%",
-    "volume": "38446",
-    "marketCap": "118430853.00",
+    "lastsale": "$8.20",
+    "netchange": "-0.37",
+    "pctchange": "-4.317%",
+    "volume": "84847",
+    "marketCap": "113317735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12630,11 +12630,11 @@
   {
     "symbol": "CSCI",
     "name": "COSCIENS Biopharma Inc. Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.07",
-    "pctchange": "-2.465%",
-    "volume": "8589",
-    "marketCap": "4966635.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.04",
+    "pctchange": "-1.444%",
+    "volume": "5511",
+    "marketCap": "4894915.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12644,11 +12644,11 @@
   {
     "symbol": "CSCO",
     "name": "Cisco Systems Inc. Common Stock (DE)",
-    "lastsale": "$59.20",
-    "netchange": "0.01",
-    "pctchange": "0.017%",
-    "volume": "14172283",
-    "marketCap": "235779288992.00",
+    "lastsale": "$59.10",
+    "netchange": "-0.10",
+    "pctchange": "-0.169%",
+    "volume": "16031008",
+    "marketCap": "235381013166.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Computer Communications Equipment",
@@ -12658,11 +12658,11 @@
   {
     "symbol": "CSGP",
     "name": "CoStar Group Inc. Common Stock",
-    "lastsale": "$71.59",
-    "netchange": "-0.23",
-    "pctchange": "-0.32%",
-    "volume": "2124995",
-    "marketCap": "29349001822.00",
+    "lastsale": "$70.83",
+    "netchange": "-0.76",
+    "pctchange": "-1.062%",
+    "volume": "2471443",
+    "marketCap": "29037432589.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -12672,11 +12672,11 @@
   {
     "symbol": "CSGS",
     "name": "CSG Systems International Inc. Common Stock",
-    "lastsale": "$51.11",
-    "netchange": "0.29",
-    "pctchange": "0.571%",
-    "volume": "191730",
-    "marketCap": "1486925904.00",
+    "lastsale": "$50.56",
+    "netchange": "-0.55",
+    "pctchange": "-1.076%",
+    "volume": "181831",
+    "marketCap": "1470924940.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -12686,11 +12686,11 @@
   {
     "symbol": "CSIQ",
     "name": "Canadian Solar Inc. Common Shares (ON)",
-    "lastsale": "$11.12",
-    "netchange": "-0.11",
-    "pctchange": "-0.98%",
-    "volume": "1186191",
-    "marketCap": "735685200.00",
+    "lastsale": "$12.04",
+    "netchange": "0.92",
+    "pctchange": "8.273%",
+    "volume": "2218842",
+    "marketCap": "796551242.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -12700,10 +12700,10 @@
   {
     "symbol": "CSLM",
     "name": "CSLM Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$11.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$11.5501",
+    "netchange": "0.0501",
+    "pctchange": "0.436%",
+    "volume": "2405",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12714,10 +12714,10 @@
   {
     "symbol": "CSLMR",
     "name": "CSLM Acquisition Corp. Right",
-    "lastsale": "$0.1499",
-    "netchange": "-0.0171",
-    "pctchange": "-10.24%",
-    "volume": "23401",
+    "lastsale": "$0.16",
+    "netchange": "0.0101",
+    "pctchange": "6.738%",
+    "volume": "4900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -12742,11 +12742,11 @@
   {
     "symbol": "CSLR",
     "name": "Complete Solaria Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.05",
-    "pctchange": "2.874%",
-    "volume": "455724",
-    "marketCap": "132043410.00",
+    "lastsale": "$1.89",
+    "netchange": "0.10",
+    "pctchange": "5.587%",
+    "volume": "252749",
+    "marketCap": "139420137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12756,11 +12756,11 @@
   {
     "symbol": "CSLRW",
     "name": "Complete Solaria Inc. Warrants",
-    "lastsale": "$0.087",
-    "netchange": "0.002",
-    "pctchange": "2.353%",
-    "volume": "9854",
-    "marketCap": "6417752.00",
+    "lastsale": "$0.095",
+    "netchange": "0.008",
+    "pctchange": "9.195%",
+    "volume": "13586",
+    "marketCap": "7007890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12770,11 +12770,11 @@
   {
     "symbol": "CSPI",
     "name": "CSP Inc. Common Stock",
-    "lastsale": "$16.07",
-    "netchange": "-0.81",
-    "pctchange": "-4.799%",
-    "volume": "35058",
-    "marketCap": "158813591.00",
+    "lastsale": "$16.59",
+    "netchange": "0.52",
+    "pctchange": "3.236%",
+    "volume": "22457",
+    "marketCap": "163952550.00",
     "country": "United States",
     "ipoyear": "1982",
     "industry": "EDP Services",
@@ -12784,11 +12784,11 @@
   {
     "symbol": "CSQ",
     "name": "Calamos Strategic Total Return Common Stock",
-    "lastsale": "$17.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.225%",
-    "volume": "73479",
-    "marketCap": "2813899786.00",
+    "lastsale": "$17.56",
+    "netchange": "-0.15",
+    "pctchange": "-0.847%",
+    "volume": "160634",
+    "marketCap": "2790066642.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -12798,11 +12798,11 @@
   {
     "symbol": "CSTE",
     "name": "Caesarstone Ltd. Ordinary Shares",
-    "lastsale": "$4.25",
-    "netchange": "-0.11",
-    "pctchange": "-2.523%",
-    "volume": "87055",
-    "marketCap": "146762921.00",
+    "lastsale": "$4.47",
+    "netchange": "0.22",
+    "pctchange": "5.176%",
+    "volume": "30431",
+    "marketCap": "154360060.00",
     "country": "Israel",
     "ipoyear": "2012",
     "industry": "Building Materials",
@@ -12812,11 +12812,11 @@
   {
     "symbol": "CSTL",
     "name": "Castle Biosciences Inc. Common Stock",
-    "lastsale": "$26.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.038%",
-    "volume": "196080",
-    "marketCap": "746394572.00",
+    "lastsale": "$28.04",
+    "netchange": "1.39",
+    "pctchange": "5.216%",
+    "volume": "267448",
+    "marketCap": "785324720.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -12826,11 +12826,11 @@
   {
     "symbol": "CSWC",
     "name": "Capital Southwest Corporation Common Stock",
-    "lastsale": "$21.82",
-    "netchange": "0.015",
-    "pctchange": "0.069%",
-    "volume": "524350",
-    "marketCap": "1040523467.00",
+    "lastsale": "$22.15",
+    "netchange": "0.33",
+    "pctchange": "1.512%",
+    "volume": "424436",
+    "marketCap": "1056260073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12840,11 +12840,11 @@
   {
     "symbol": "CSWCZ",
     "name": "Capital Southwest Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.78",
-    "netchange": "-0.0262",
-    "pctchange": "-0.102%",
-    "volume": "4636",
-    "marketCap": "1208331725.00",
+    "lastsale": "$25.85",
+    "netchange": "0.07",
+    "pctchange": "0.272%",
+    "volume": "4082",
+    "marketCap": "1211612687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -12854,11 +12854,11 @@
   {
     "symbol": "CSWI",
     "name": "CSW Industrials Inc. Common Stock",
-    "lastsale": "$352.80",
-    "netchange": "-1.175",
-    "pctchange": "-0.332%",
-    "volume": "48559",
-    "marketCap": "5932723608.00",
+    "lastsale": "$351.52",
+    "netchange": "-1.28",
+    "pctchange": "-0.363%",
+    "volume": "48175",
+    "marketCap": "5911198987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12868,11 +12868,11 @@
   {
     "symbol": "CSX",
     "name": "CSX Corporation Common Stock",
-    "lastsale": "$32.27",
-    "netchange": "0.12",
-    "pctchange": "0.373%",
-    "volume": "8424273",
-    "marketCap": "62230086067.00",
+    "lastsale": "$32.16",
+    "netchange": "-0.11",
+    "pctchange": "-0.341%",
+    "volume": "13995670",
+    "marketCap": "62017959960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -12882,11 +12882,11 @@
   {
     "symbol": "CTAS",
     "name": "Cintas Corporation Common Stock",
-    "lastsale": "$182.70",
-    "netchange": "-0.98",
-    "pctchange": "-0.534%",
-    "volume": "2041037",
-    "marketCap": "73682660249.00",
+    "lastsale": "$182.09",
+    "netchange": "-0.61",
+    "pctchange": "-0.334%",
+    "volume": "1754331",
+    "marketCap": "73436648083.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Apparel",
@@ -12896,11 +12896,11 @@
   {
     "symbol": "CTBI",
     "name": "Community Trust Bancorp Inc. Common Stock",
-    "lastsale": "$53.03",
-    "netchange": "-0.19",
-    "pctchange": "-0.357%",
-    "volume": "47891",
-    "marketCap": "957611657.00",
+    "lastsale": "$51.95",
+    "netchange": "-1.08",
+    "pctchange": "-2.037%",
+    "volume": "50860",
+    "marketCap": "938109100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12910,11 +12910,11 @@
   {
     "symbol": "CTCX",
     "name": "Carmell Corporation Common Stock",
-    "lastsale": "$0.2791",
-    "netchange": "-0.0101",
-    "pctchange": "-3.492%",
-    "volume": "467232",
-    "marketCap": "5834699.00",
+    "lastsale": "$0.6921",
+    "netchange": "0.413",
+    "pctchange": "147.976%",
+    "volume": "313829472",
+    "marketCap": "14468632.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -12924,11 +12924,11 @@
   {
     "symbol": "CTCXW",
     "name": "Carmell Corporation Warrant",
-    "lastsale": "$0.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "101",
-    "marketCap": "836216.00",
+    "lastsale": "$0.0485",
+    "netchange": "0.0085",
+    "pctchange": "21.25%",
+    "volume": "220700",
+    "marketCap": "1013912.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -12938,11 +12938,11 @@
   {
     "symbol": "CTHR",
     "name": "Charles & Colvard Ltd Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "23681",
-    "marketCap": "4035880.00",
+    "lastsale": "$1.44",
+    "netchange": "0.11",
+    "pctchange": "8.271%",
+    "volume": "18362",
+    "marketCap": "4369674.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Consumer Specialties",
@@ -12952,11 +12952,11 @@
   {
     "symbol": "CTKB",
     "name": "Cytek Biosciences Inc. Common Stock",
-    "lastsale": "$6.49",
-    "netchange": "-0.06",
-    "pctchange": "-0.916%",
-    "volume": "273543",
-    "marketCap": "835980885.00",
+    "lastsale": "$6.57",
+    "netchange": "0.08",
+    "pctchange": "1.233%",
+    "volume": "480797",
+    "marketCap": "846285734.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -12966,11 +12966,11 @@
   {
     "symbol": "CTLP",
     "name": "Cantaloupe Inc. Common Stock",
-    "lastsale": "$9.51",
-    "netchange": "-0.09",
-    "pctchange": "-0.938%",
-    "volume": "712099",
-    "marketCap": "694098496.00",
+    "lastsale": "$9.33",
+    "netchange": "-0.18",
+    "pctchange": "-1.893%",
+    "volume": "314301",
+    "marketCap": "680960985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -12980,11 +12980,11 @@
   {
     "symbol": "CTMX",
     "name": "CytomX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.005",
-    "pctchange": "0.488%",
-    "volume": "809986",
-    "marketCap": "80606645.00",
+    "lastsale": "$1.06",
+    "netchange": "0.03",
+    "pctchange": "2.913%",
+    "volume": "963441",
+    "marketCap": "82954412.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12994,11 +12994,11 @@
   {
     "symbol": "CTNM",
     "name": "Contineum Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$14.65",
-    "netchange": "0.18",
-    "pctchange": "1.244%",
-    "volume": "111179",
-    "marketCap": "377644667.00",
+    "lastsale": "$14.48",
+    "netchange": "-0.17",
+    "pctchange": "-1.16%",
+    "volume": "76346",
+    "marketCap": "373262443.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13008,11 +13008,11 @@
   {
     "symbol": "CTNT",
     "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock",
-    "lastsale": "$3.06",
-    "netchange": "-0.27",
-    "pctchange": "-8.108%",
-    "volume": "84556",
-    "marketCap": "5998267.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.03",
+    "pctchange": "-0.98%",
+    "volume": "95393",
+    "marketCap": "5939461.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Motor Vehicles",
@@ -13022,11 +13022,11 @@
   {
     "symbol": "CTOR",
     "name": "Citius Oncology Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "0.03",
-    "pctchange": "2.679%",
-    "volume": "218746",
-    "marketCap": "82285262.00",
+    "lastsale": "$1.19",
+    "netchange": "0.04",
+    "pctchange": "3.478%",
+    "volume": "111467",
+    "marketCap": "85147358.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13036,11 +13036,11 @@
   {
     "symbol": "CTRM",
     "name": "Castor Maritime Inc. Common Shares",
-    "lastsale": "$2.75",
-    "netchange": "0.02",
-    "pctchange": "0.733%",
-    "volume": "82328",
-    "marketCap": "26571564.00",
+    "lastsale": "$2.86",
+    "netchange": "0.11",
+    "pctchange": "4.00%",
+    "volume": "76676",
+    "marketCap": "27634427.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -13050,11 +13050,11 @@
   {
     "symbol": "CTRN",
     "name": "Citi Trends Inc. Common Stock",
-    "lastsale": "$26.25",
-    "netchange": "-0.30",
-    "pctchange": "-1.13%",
-    "volume": "61135",
-    "marketCap": "228638130.00",
+    "lastsale": "$25.98",
+    "netchange": "-0.27",
+    "pctchange": "-1.029%",
+    "volume": "72542",
+    "marketCap": "226286424.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13064,11 +13064,11 @@
   {
     "symbol": "CTSH",
     "name": "Cognizant Technology Solutions Corporation Class A Common Stock",
-    "lastsale": "$76.90",
-    "netchange": "0.15",
-    "pctchange": "0.195%",
-    "volume": "2039857",
-    "marketCap": "38128885594.00",
+    "lastsale": "$76.41",
+    "netchange": "-0.49",
+    "pctchange": "-0.637%",
+    "volume": "2196002",
+    "marketCap": "37885931707.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -13078,11 +13078,11 @@
   {
     "symbol": "CTSO",
     "name": "Cytosorbents Corporation Common Stock",
-    "lastsale": "$0.91",
+    "lastsale": "$0.92",
     "netchange": "0.01",
-    "pctchange": "1.111%",
-    "volume": "162624",
-    "marketCap": "49758408.00",
+    "pctchange": "1.099%",
+    "volume": "22443",
+    "marketCap": "50305203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13092,11 +13092,11 @@
   {
     "symbol": "CTXR",
     "name": "Citius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "0.09",
-    "pctchange": "2.302%",
-    "volume": "1100106",
-    "marketCap": "30908972.00",
+    "lastsale": "$3.88",
+    "netchange": "-0.12",
+    "pctchange": "-3.00%",
+    "volume": "233933",
+    "marketCap": "29981703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13109,7 +13109,7 @@
     "lastsale": "$10.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "13",
+    "volume": "43164",
     "marketCap": "320862618.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13120,10 +13120,10 @@
   {
     "symbol": "CUBA",
     "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock",
-    "lastsale": "$2.335",
-    "netchange": "-0.0025",
-    "pctchange": "-0.107%",
-    "volume": "116425",
+    "lastsale": "$2.35",
+    "netchange": "0.015",
+    "pctchange": "0.642%",
+    "volume": "36165",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -13149,9 +13149,9 @@
     "symbol": "CUBWW",
     "name": "Lionheart Holdings Warrant",
     "lastsale": "$0.11",
-    "netchange": "-0.0048",
-    "pctchange": "-4.181%",
-    "volume": "53151",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "69",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13163,9 +13163,9 @@
     "symbol": "CUE",
     "name": "Cue Biopharma Inc. Common Stock",
     "lastsale": "$1.09",
-    "netchange": "0.07",
-    "pctchange": "6.863%",
-    "volume": "516306",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "294999",
     "marketCap": "69051856.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -13176,11 +13176,11 @@
   {
     "symbol": "CURI",
     "name": "CuriosityStream Inc. Class A Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "168790",
-    "marketCap": "84883161.00",
+    "lastsale": "$1.58",
+    "netchange": "0.05",
+    "pctchange": "3.268%",
+    "volume": "91938",
+    "marketCap": "87657120.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13190,11 +13190,11 @@
   {
     "symbol": "CURIW",
     "name": "CuriosityStream Inc. Warrant",
-    "lastsale": "$0.0239",
-    "netchange": "-0.0021",
-    "pctchange": "-8.077%",
-    "volume": "9180",
-    "marketCap": "1325953.00",
+    "lastsale": "$0.026",
+    "netchange": "0.002",
+    "pctchange": "8.333%",
+    "volume": "19872",
+    "marketCap": "1442459.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13204,11 +13204,11 @@
   {
     "symbol": "CURR",
     "name": "Currenc Group Inc. Ordinary Shares",
-    "lastsale": "$1.80",
-    "netchange": "0.22",
-    "pctchange": "13.924%",
-    "volume": "303528",
-    "marketCap": "83750398.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.23",
+    "pctchange": "-12.778%",
+    "volume": "1970571",
+    "marketCap": "73048958.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13218,11 +13218,11 @@
   {
     "symbol": "CUTR",
     "name": "Cutera Inc. Common Stock",
-    "lastsale": "$0.3529",
-    "netchange": "0.0051",
-    "pctchange": "1.466%",
-    "volume": "549618",
-    "marketCap": "7123613.00",
+    "lastsale": "$0.39",
+    "netchange": "0.0371",
+    "pctchange": "10.513%",
+    "volume": "373819",
+    "marketCap": "7872511.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -13232,11 +13232,11 @@
   {
     "symbol": "CVAC",
     "name": "CureVac N.V. Ordinary Shares",
-    "lastsale": "$3.41",
-    "netchange": "0.29",
-    "pctchange": "9.295%",
-    "volume": "889849",
-    "marketCap": "763801382.00",
+    "lastsale": "$3.45",
+    "netchange": "0.04",
+    "pctchange": "1.173%",
+    "volume": "1216069",
+    "marketCap": "772760929.00",
     "country": "Germany",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13246,11 +13246,11 @@
   {
     "symbol": "CVBF",
     "name": "CVB Financial Corporation Common Stock",
-    "lastsale": "$21.41",
-    "netchange": "-0.10",
-    "pctchange": "-0.465%",
-    "volume": "602942",
-    "marketCap": "2990497716.00",
+    "lastsale": "$20.84",
+    "netchange": "-0.57",
+    "pctchange": "-2.662%",
+    "volume": "676426",
+    "marketCap": "2910881476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13260,11 +13260,11 @@
   {
     "symbol": "CVCO",
     "name": "Cavco Industries Inc. Common Stock When Issued",
-    "lastsale": "$446.23",
-    "netchange": "-0.60",
-    "pctchange": "-0.134%",
-    "volume": "49036",
-    "marketCap": "3617440247.00",
+    "lastsale": "$439.07",
+    "netchange": "-7.16",
+    "pctchange": "-1.605%",
+    "volume": "53126",
+    "marketCap": "3559396475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -13274,11 +13274,11 @@
   {
     "symbol": "CVGI",
     "name": "Commercial Vehicle Group Inc. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "0.10",
-    "pctchange": "4.202%",
-    "volume": "476674",
-    "marketCap": "85556476.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.17",
+    "pctchange": "-6.855%",
+    "volume": "397329",
+    "marketCap": "79691717.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Auto Parts:O.E.M.",
@@ -13289,9 +13289,9 @@
     "symbol": "CVGW",
     "name": "Calavo Growers Inc. Common Stock",
     "lastsale": "$25.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "144758",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "129582",
     "marketCap": "453940137.00",
     "country": "United States",
     "ipoyear": "",
@@ -13302,11 +13302,11 @@
   {
     "symbol": "CVKD",
     "name": "Cadrenal Therapeutics Inc. Common Stock",
-    "lastsale": "$14.49",
-    "netchange": "0.26",
-    "pctchange": "1.827%",
-    "volume": "27664",
-    "marketCap": "24035592.00",
+    "lastsale": "$15.50",
+    "netchange": "1.01",
+    "pctchange": "6.97%",
+    "volume": "75339",
+    "marketCap": "25710951.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13316,11 +13316,11 @@
   {
     "symbol": "CVLT",
     "name": "Commvault Systems Inc. Common Stock",
-    "lastsale": "$150.91",
-    "netchange": "-0.28",
-    "pctchange": "-0.185%",
-    "volume": "289262",
-    "marketCap": "6598684624.00",
+    "lastsale": "$152.11",
+    "netchange": "1.20",
+    "pctchange": "0.795%",
+    "volume": "255914",
+    "marketCap": "6651155776.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -13330,11 +13330,11 @@
   {
     "symbol": "CVRX",
     "name": "CVRx Inc. Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "-0.10",
-    "pctchange": "-0.783%",
-    "volume": "94409",
-    "marketCap": "307420610.00",
+    "lastsale": "$13.58",
+    "netchange": "0.91",
+    "pctchange": "7.182%",
+    "volume": "230697",
+    "marketCap": "329500544.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13344,11 +13344,11 @@
   {
     "symbol": "CVV",
     "name": "CVD Equipment Corporation Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "0.36",
-    "pctchange": "8.911%",
-    "volume": "137689",
-    "marketCap": "30280087.00",
+    "lastsale": "$4.68",
+    "netchange": "0.28",
+    "pctchange": "6.364%",
+    "volume": "44293",
+    "marketCap": "32207002.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13358,11 +13358,11 @@
   {
     "symbol": "CWBC",
     "name": "Community West Bancshares Common Stock",
-    "lastsale": "$19.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29248",
-    "marketCap": "366977124.00",
+    "lastsale": "$19.05",
+    "netchange": "-0.32",
+    "pctchange": "-1.652%",
+    "volume": "42537",
+    "marketCap": "360914518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13372,11 +13372,11 @@
   {
     "symbol": "CWCO",
     "name": "Consolidated Water Co. Ltd. Ordinary Shares",
-    "lastsale": "$25.89",
-    "netchange": "0.07",
-    "pctchange": "0.271%",
-    "volume": "82761",
-    "marketCap": "409965483.00",
+    "lastsale": "$25.84",
+    "netchange": "0.06",
+    "pctchange": "0.233%",
+    "volume": "67859",
+    "marketCap": "409173738.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -13386,11 +13386,11 @@
   {
     "symbol": "CWD",
     "name": "CaliberCos Inc. Class A Common Stock",
-    "lastsale": "$0.699",
-    "netchange": "0.0899",
-    "pctchange": "14.759%",
-    "volume": "221938",
-    "marketCap": "15708466.00",
+    "lastsale": "$0.7101",
+    "netchange": "0.0111",
+    "pctchange": "1.588%",
+    "volume": "123130",
+    "marketCap": "15957914.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -13400,11 +13400,11 @@
   {
     "symbol": "CWST",
     "name": "Casella Waste Systems Inc. Class A Common Stock",
-    "lastsale": "$105.81",
-    "netchange": "0.39",
-    "pctchange": "0.37%",
-    "volume": "296845",
-    "marketCap": "6699217518.00",
+    "lastsale": "$104.20",
+    "netchange": "-1.61",
+    "pctchange": "-1.522%",
+    "volume": "212791",
+    "marketCap": "6597282538.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Environmental Services",
@@ -13414,11 +13414,11 @@
   {
     "symbol": "CXAI",
     "name": "CXApp Inc. Class A Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.17",
-    "pctchange": "-8.543%",
-    "volume": "986996",
-    "marketCap": "29957429.00",
+    "lastsale": "$2.00",
+    "netchange": "0.18",
+    "pctchange": "9.89%",
+    "volume": "973653",
+    "marketCap": "32920252.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13428,11 +13428,11 @@
   {
     "symbol": "CXAIW",
     "name": "CXApp Inc. Warrant",
-    "lastsale": "$0.224",
-    "netchange": "0.0044",
-    "pctchange": "2.004%",
-    "volume": "86375",
-    "marketCap": "3687068.00",
+    "lastsale": "$0.22",
+    "netchange": "-0.004",
+    "pctchange": "-1.786%",
+    "volume": "573162",
+    "marketCap": "3621228.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13442,11 +13442,11 @@
   {
     "symbol": "CXDO",
     "name": "Crexendo Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.191%",
-    "volume": "54293",
-    "marketCap": "141741619.00",
+    "lastsale": "$5.53",
+    "netchange": "0.30",
+    "pctchange": "5.736%",
+    "volume": "160132",
+    "marketCap": "149872113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -13456,11 +13456,11 @@
   {
     "symbol": "CYBR",
     "name": "CyberArk Software Ltd. Ordinary Shares",
-    "lastsale": "$333.15",
-    "netchange": "13.55",
-    "pctchange": "4.24%",
-    "volume": "931695",
-    "marketCap": "14077365188.00",
+    "lastsale": "$335.66",
+    "netchange": "2.51",
+    "pctchange": "0.753%",
+    "volume": "757998",
+    "marketCap": "14183426082.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -13470,11 +13470,11 @@
   {
     "symbol": "CYCC",
     "name": "Cyclacel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.376",
-    "netchange": "0.01",
-    "pctchange": "2.732%",
-    "volume": "647368",
-    "marketCap": "2363989.00",
+    "lastsale": "$0.3709",
+    "netchange": "-0.0051",
+    "pctchange": "-1.356%",
+    "volume": "189355",
+    "marketCap": "2331924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13484,11 +13484,11 @@
   {
     "symbol": "CYCCP",
     "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock",
-    "lastsale": "$7.29",
-    "netchange": "0.82",
-    "pctchange": "12.674%",
-    "volume": "6006",
-    "marketCap": "45833724.00",
+    "lastsale": "$8.34",
+    "netchange": "1.05",
+    "pctchange": "14.403%",
+    "volume": "22181",
+    "marketCap": "52435290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13498,11 +13498,11 @@
   {
     "symbol": "CYCN",
     "name": "Cyclerion Therapeutics Inc. Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "-0.23",
-    "pctchange": "-6.667%",
-    "volume": "48017",
-    "marketCap": "8726509.00",
+    "lastsale": "$3.29",
+    "netchange": "0.07",
+    "pctchange": "2.174%",
+    "volume": "49486",
+    "marketCap": "8916216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13512,11 +13512,11 @@
   {
     "symbol": "CYN",
     "name": "Cyngn Inc. Common Stock",
-    "lastsale": "$0.8491",
-    "netchange": "0.0388",
-    "pctchange": "4.788%",
-    "volume": "25092577",
-    "marketCap": "1720836.00",
+    "lastsale": "$0.8188",
+    "netchange": "-0.0303",
+    "pctchange": "-3.568%",
+    "volume": "8118155",
+    "marketCap": "1659428.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13526,11 +13526,11 @@
   {
     "symbol": "CYRX",
     "name": "CryoPort Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "-0.07",
-    "pctchange": "-0.892%",
-    "volume": "120585",
-    "marketCap": "384569936.00",
+    "lastsale": "$7.98",
+    "netchange": "0.20",
+    "pctchange": "2.571%",
+    "volume": "379823",
+    "marketCap": "394456052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13540,11 +13540,11 @@
   {
     "symbol": "CYTH",
     "name": "Cyclo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.0115",
-    "pctchange": "-1.912%",
-    "volume": "106622",
-    "marketCap": "16973152.00",
+    "lastsale": "$0.60",
+    "netchange": "0.01",
+    "pctchange": "1.695%",
+    "volume": "37508",
+    "marketCap": "17260833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13554,11 +13554,11 @@
   {
     "symbol": "CYTHW",
     "name": "Cyclo Therapeutics Inc. Warrant",
-    "lastsale": "$0.1225",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "150",
-    "marketCap": "3524087.00",
+    "lastsale": "$0.091",
+    "netchange": "-0.0315",
+    "pctchange": "-25.714%",
+    "volume": "7150",
+    "marketCap": "2617893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13568,11 +13568,11 @@
   {
     "symbol": "CYTK",
     "name": "Cytokinetics Incorporated Common Stock",
-    "lastsale": "$47.04",
-    "netchange": "-0.11",
-    "pctchange": "-0.233%",
-    "volume": "797948",
-    "marketCap": "5551389850.00",
+    "lastsale": "$48.93",
+    "netchange": "1.89",
+    "pctchange": "4.018%",
+    "volume": "865654",
+    "marketCap": "5774436763.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13582,11 +13582,11 @@
   {
     "symbol": "CZFS",
     "name": "Citizens Financial Services Inc. Common Stock",
-    "lastsale": "$63.31",
-    "netchange": "-0.90",
-    "pctchange": "-1.402%",
-    "volume": "4085",
-    "marketCap": "301338506.00",
+    "lastsale": "$60.95",
+    "netchange": "-2.36",
+    "pctchange": "-3.728%",
+    "volume": "6794",
+    "marketCap": "290105544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13596,11 +13596,11 @@
   {
     "symbol": "CZNC",
     "name": "Citizens & Northern Corp Common Stock",
-    "lastsale": "$18.60",
-    "netchange": "0.19",
-    "pctchange": "1.032%",
-    "volume": "40301",
-    "marketCap": "286702855.00",
+    "lastsale": "$18.26",
+    "netchange": "-0.34",
+    "pctchange": "-1.828%",
+    "volume": "30444",
+    "marketCap": "281462050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13610,11 +13610,11 @@
   {
     "symbol": "CZR",
     "name": "Caesars Entertainment Inc. Common Stock",
-    "lastsale": "$33.42",
-    "netchange": "0.60",
-    "pctchange": "1.828%",
-    "volume": "3808193",
-    "marketCap": "7101093965.00",
+    "lastsale": "$32.59",
+    "netchange": "-0.83",
+    "pctchange": "-2.484%",
+    "volume": "4674251",
+    "marketCap": "6924735258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -13625,9 +13625,9 @@
     "symbol": "CZWI",
     "name": "Citizens Community Bancorp Inc. Common Stock",
     "lastsale": "$16.29",
-    "netchange": "-0.09",
-    "pctchange": "-0.549%",
-    "volume": "14308",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "19539",
     "marketCap": "163452068.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13638,11 +13638,11 @@
   {
     "symbol": "DADA",
     "name": "Dada Nexus Limited American Depositary Shares",
-    "lastsale": "$1.21",
-    "netchange": "-0.08",
-    "pctchange": "-6.202%",
-    "volume": "3671611",
-    "marketCap": "319534188.00",
+    "lastsale": "$1.33",
+    "netchange": "0.12",
+    "pctchange": "9.917%",
+    "volume": "1747353",
+    "marketCap": "351223529.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -13652,11 +13652,11 @@
   {
     "symbol": "DAIO",
     "name": "Data I/O Corporation Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.062",
-    "pctchange": "-2.189%",
-    "volume": "24873",
-    "marketCap": "25583773.00",
+    "lastsale": "$2.76",
+    "netchange": "-0.01",
+    "pctchange": "-0.361%",
+    "volume": "16611",
+    "marketCap": "25491412.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Electrical Products",
@@ -13666,11 +13666,11 @@
   {
     "symbol": "DAKT",
     "name": "Daktronics Inc. Common Stock",
-    "lastsale": "$16.86",
-    "netchange": "-0.05",
-    "pctchange": "-0.296%",
-    "volume": "1006776",
-    "marketCap": "792188715.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.15",
+    "pctchange": "-0.89%",
+    "volume": "370551",
+    "marketCap": "785140772.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Miscellaneous manufacturing industries",
@@ -13680,11 +13680,11 @@
   {
     "symbol": "DALN",
     "name": "DallasNews Corporation Series A Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "34665",
-    "marketCap": "39769001.00",
+    "lastsale": "$7.08",
+    "netchange": "-0.35",
+    "pctchange": "-4.711%",
+    "volume": "108431",
+    "marketCap": "37895629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -13694,11 +13694,11 @@
   {
     "symbol": "DARE",
     "name": "Dare Bioscience Inc. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "-0.11",
-    "pctchange": "-3.406%",
-    "volume": "53099",
-    "marketCap": "27145214.00",
+    "lastsale": "$3.22",
+    "netchange": "0.10",
+    "pctchange": "3.205%",
+    "volume": "16412",
+    "marketCap": "28015253.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13708,11 +13708,11 @@
   {
     "symbol": "DASH",
     "name": "DoorDash Inc. Class A Common Stock",
-    "lastsale": "$167.75",
-    "netchange": "-1.85",
-    "pctchange": "-1.091%",
-    "volume": "1241267",
-    "marketCap": "69682719092.00",
+    "lastsale": "$170.65",
+    "netchange": "2.90",
+    "pctchange": "1.729%",
+    "volume": "2313845",
+    "marketCap": "70887368185.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13722,11 +13722,11 @@
   {
     "symbol": "DATS",
     "name": "DatChat Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.07",
-    "pctchange": "-3.784%",
-    "volume": "99547",
-    "marketCap": "5356606.00",
+    "lastsale": "$1.82",
+    "netchange": "0.04",
+    "pctchange": "2.247%",
+    "volume": "43063",
+    "marketCap": "5476979.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13737,9 +13737,9 @@
     "symbol": "DATSW",
     "name": "DatChat Inc. Series A Warrant",
     "lastsale": "$0.0461",
-    "netchange": "-0.0272",
-    "pctchange": "-37.108%",
-    "volume": "2000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "138730.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -13750,11 +13750,11 @@
   {
     "symbol": "DAVE",
     "name": "Dave Inc. Class A Common Stock",
-    "lastsale": "$86.92",
-    "netchange": "-7.54",
-    "pctchange": "-7.982%",
-    "volume": "1403520",
-    "marketCap": "1108835832.00",
+    "lastsale": "$86.31",
+    "netchange": "-0.61",
+    "pctchange": "-0.702%",
+    "volume": "523701",
+    "marketCap": "1101054081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13764,11 +13764,11 @@
   {
     "symbol": "DAVEW",
     "name": "Dave Inc. Warrants",
-    "lastsale": "$0.1601",
-    "netchange": "-0.0899",
-    "pctchange": "-35.96%",
-    "volume": "97189",
-    "marketCap": "2042391.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.0001",
+    "pctchange": "-0.062%",
+    "volume": "57077",
+    "marketCap": "2041115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13778,11 +13778,11 @@
   {
     "symbol": "DAWN",
     "name": "Day One Biopharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "0.09",
-    "pctchange": "0.715%",
-    "volume": "771795",
-    "marketCap": "1277722545.00",
+    "lastsale": "$12.71",
+    "netchange": "0.04",
+    "pctchange": "0.316%",
+    "volume": "872107",
+    "marketCap": "1281756397.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13792,11 +13792,11 @@
   {
     "symbol": "DBVT",
     "name": "DBV Technologies S.A. American Depositary Shares",
-    "lastsale": "$3.09",
-    "netchange": "-0.0584",
-    "pctchange": "-1.855%",
-    "volume": "24330",
-    "marketCap": "59637942.00",
+    "lastsale": "$3.25",
+    "netchange": "0.16",
+    "pctchange": "5.178%",
+    "volume": "14986",
+    "marketCap": "62725991.00",
     "country": "France",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13806,11 +13806,11 @@
   {
     "symbol": "DBX",
     "name": "Dropbox Inc. Class A Common Stock",
-    "lastsale": "$30.04",
-    "netchange": "-0.21",
-    "pctchange": "-0.694%",
-    "volume": "2274638",
-    "marketCap": "9304294457.00",
+    "lastsale": "$29.56",
+    "netchange": "-0.48",
+    "pctchange": "-1.598%",
+    "volume": "3291365",
+    "marketCap": "9155623973.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13820,11 +13820,11 @@
   {
     "symbol": "DCBO",
     "name": "Docebo Inc. Common Shares",
-    "lastsale": "$44.77",
-    "netchange": "-0.26",
-    "pctchange": "-0.577%",
-    "volume": "62226",
-    "marketCap": "1353438602.00",
+    "lastsale": "$45.29",
+    "netchange": "0.52",
+    "pctchange": "1.161%",
+    "volume": "55311",
+    "marketCap": "1369158684.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -13834,11 +13834,11 @@
   {
     "symbol": "DCGO",
     "name": "DocGo Inc. Common Stock",
-    "lastsale": "$4.24",
-    "netchange": "-0.08",
-    "pctchange": "-1.852%",
-    "volume": "320830",
-    "marketCap": "432694162.00",
+    "lastsale": "$4.29",
+    "netchange": "0.05",
+    "pctchange": "1.179%",
+    "volume": "314127",
+    "marketCap": "437796688.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -13848,11 +13848,11 @@
   {
     "symbol": "DCOM",
     "name": "Dime Community Bancshares Inc. Common Stock",
-    "lastsale": "$30.735",
-    "netchange": "0.075",
-    "pctchange": "0.245%",
-    "volume": "195074",
-    "marketCap": "1203286438.00",
+    "lastsale": "$30.33",
+    "netchange": "-0.405",
+    "pctchange": "-1.318%",
+    "volume": "235300",
+    "marketCap": "1187430540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13862,11 +13862,11 @@
   {
     "symbol": "DCOMG",
     "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034",
-    "lastsale": "$27.1872",
-    "netchange": "0.7497",
-    "pctchange": "2.836%",
-    "volume": "1725",
-    "marketCap": "1064341824.00",
+    "lastsale": "$26.70",
+    "netchange": "-0.4872",
+    "pctchange": "-1.792%",
+    "volume": "4533",
+    "marketCap": "1045268608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13876,11 +13876,11 @@
   {
     "symbol": "DCOMP",
     "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.21",
-    "netchange": "0.21",
-    "pctchange": "1.105%",
-    "volume": "14096",
-    "marketCap": "752078492.00",
+    "lastsale": "$19.65",
+    "netchange": "0.44",
+    "pctchange": "2.29%",
+    "volume": "9909",
+    "marketCap": "769304653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13890,11 +13890,11 @@
   {
     "symbol": "DCTH",
     "name": "Delcath Systems Inc. Common Stock",
-    "lastsale": "$12.04",
-    "netchange": "0.15",
-    "pctchange": "1.262%",
-    "volume": "214102",
-    "marketCap": "384964359.00",
+    "lastsale": "$12.61",
+    "netchange": "0.57",
+    "pctchange": "4.734%",
+    "volume": "527393",
+    "marketCap": "403189416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13904,11 +13904,11 @@
   {
     "symbol": "DDI",
     "name": "DoubleDown Interactive Co. Ltd. American Depository Shares",
-    "lastsale": "$10.44",
-    "netchange": "-0.11",
-    "pctchange": "-1.043%",
-    "volume": "35059",
-    "marketCap": "517337914.00",
+    "lastsale": "$10.23",
+    "netchange": "-0.21",
+    "pctchange": "-2.011%",
+    "volume": "40394",
+    "marketCap": "506931691.00",
     "country": "South Korea",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13918,11 +13918,11 @@
   {
     "symbol": "DDOG",
     "name": "Datadog Inc. Class A Common Stock",
-    "lastsale": "$142.89",
-    "netchange": "-1.28",
-    "pctchange": "-0.888%",
-    "volume": "1858573",
-    "marketCap": "48543027329.00",
+    "lastsale": "$143.63",
+    "netchange": "0.74",
+    "pctchange": "0.518%",
+    "volume": "2361039",
+    "marketCap": "48794422390.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -13935,7 +13935,7 @@
     "lastsale": "$11.88",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2712",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -13960,11 +13960,11 @@
   {
     "symbol": "DENN",
     "name": "Denny's Corporation Common Stock",
-    "lastsale": "$6.05",
-    "netchange": "-0.08",
-    "pctchange": "-1.305%",
-    "volume": "721175",
-    "marketCap": "310541019.00",
+    "lastsale": "$6.27",
+    "netchange": "0.22",
+    "pctchange": "3.636%",
+    "volume": "743577",
+    "marketCap": "321833419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -13974,11 +13974,11 @@
   {
     "symbol": "DERM",
     "name": "Journey Medical Corporation Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "-0.06",
-    "pctchange": "-1.511%",
-    "volume": "75527",
-    "marketCap": "81679650.00",
+    "lastsale": "$4.00",
+    "netchange": "0.09",
+    "pctchange": "2.302%",
+    "volume": "59519",
+    "marketCap": "83559744.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13988,11 +13988,11 @@
   {
     "symbol": "DEVS",
     "name": "DevvStream Corp. Common Stock",
-    "lastsale": "$0.752",
-    "netchange": "-0.0216",
-    "pctchange": "-2.792%",
-    "volume": "442937",
-    "marketCap": "5615619.00",
+    "lastsale": "$0.7352",
+    "netchange": "-0.0168",
+    "pctchange": "-2.234%",
+    "volume": "452679",
+    "marketCap": "5490163.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Finance/Investors Services",
@@ -14002,11 +14002,11 @@
   {
     "symbol": "DFLI",
     "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)",
-    "lastsale": "$2.78",
-    "netchange": "-0.31",
-    "pctchange": "-10.032%",
-    "volume": "250093",
-    "marketCap": "19499579.00",
+    "lastsale": "$3.21",
+    "netchange": "0.43",
+    "pctchange": "15.468%",
+    "volume": "155369",
+    "marketCap": "22515701.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14016,11 +14016,11 @@
   {
     "symbol": "DFLIW",
     "name": "Dragonfly Energy Holdings Corp. Warrant",
-    "lastsale": "$0.0284",
-    "netchange": "0.0032",
-    "pctchange": "12.698%",
-    "volume": "73521",
-    "marketCap": "199204.00",
+    "lastsale": "$0.025",
+    "netchange": "-0.0034",
+    "pctchange": "-11.972%",
+    "volume": "446943",
+    "marketCap": "175356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14030,11 +14030,11 @@
   {
     "symbol": "DGHI",
     "name": "Digihost Technology Inc. Common Subordinate Voting Shares",
-    "lastsale": "$1.50",
-    "netchange": "-0.13",
-    "pctchange": "-7.975%",
-    "volume": "132602",
-    "marketCap": "49485000.00",
+    "lastsale": "$1.57",
+    "netchange": "0.07",
+    "pctchange": "4.667%",
+    "volume": "117073",
+    "marketCap": "51794300.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -14044,11 +14044,11 @@
   {
     "symbol": "DGICA",
     "name": "Donegal Group Inc. Class A Common Stock",
-    "lastsale": "$15.47",
-    "netchange": "0.10",
-    "pctchange": "0.651%",
-    "volume": "62378",
-    "marketCap": "524366015.00",
+    "lastsale": "$15.24",
+    "netchange": "-0.23",
+    "pctchange": "-1.487%",
+    "volume": "61040",
+    "marketCap": "516570011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14058,11 +14058,11 @@
   {
     "symbol": "DGICB",
     "name": "Donegal Group Inc. Class B Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "-0.83",
-    "pctchange": "-5.556%",
-    "volume": "417",
-    "marketCap": "478267904.00",
+    "lastsale": "$14.12",
+    "netchange": "0.01",
+    "pctchange": "0.071%",
+    "volume": "2107",
+    "marketCap": "478606860.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -14072,11 +14072,11 @@
   {
     "symbol": "DGII",
     "name": "Digi International Inc. Common Stock",
-    "lastsale": "$30.23",
-    "netchange": "0.01",
-    "pctchange": "0.033%",
-    "volume": "126973",
-    "marketCap": "1105900946.00",
+    "lastsale": "$29.305",
+    "netchange": "-0.925",
+    "pctchange": "-3.06%",
+    "volume": "105951",
+    "marketCap": "1072061767.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Communications Equipment",
@@ -14086,11 +14086,11 @@
   {
     "symbol": "DGLY",
     "name": "Digital Ally Inc. Common Stock",
-    "lastsale": "$0.5253",
-    "netchange": "0.0092",
-    "pctchange": "1.783%",
-    "volume": "994006",
-    "marketCap": "2025116.00",
+    "lastsale": "$0.5099",
+    "netchange": "-0.0154",
+    "pctchange": "-2.932%",
+    "volume": "391041",
+    "marketCap": "2820496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -14100,11 +14100,11 @@
   {
     "symbol": "DH",
     "name": "Definitive Healthcare Corp. Class A Common Stock",
-    "lastsale": "$4.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "263204",
-    "marketCap": "474798827.00",
+    "lastsale": "$4.12",
+    "netchange": "0.01",
+    "pctchange": "0.243%",
+    "volume": "247949",
+    "marketCap": "475954055.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14114,11 +14114,11 @@
   {
     "symbol": "DHAI",
     "name": "DIH Holdings US Inc. Class A Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "-0.06",
-    "pctchange": "-4.167%",
-    "volume": "69265",
-    "marketCap": "55952010.00",
+    "lastsale": "$1.43",
+    "netchange": "0.05",
+    "pctchange": "3.623%",
+    "volume": "43069",
+    "marketCap": "57979257.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14128,11 +14128,11 @@
   {
     "symbol": "DHAIW",
     "name": "DIH Holding US Inc. Warrants",
-    "lastsale": "$0.0531",
-    "netchange": "-0.0119",
-    "pctchange": "-18.308%",
-    "volume": "67421",
-    "marketCap": "2152936.00",
+    "lastsale": "$0.0618",
+    "netchange": "0.0087",
+    "pctchange": "16.384%",
+    "volume": "65342",
+    "marketCap": "2505677.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14142,11 +14142,11 @@
   {
     "symbol": "DHC",
     "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest",
-    "lastsale": "$2.30",
-    "netchange": "0.06",
-    "pctchange": "2.679%",
-    "volume": "917348",
-    "marketCap": "554933358.00",
+    "lastsale": "$2.27",
+    "netchange": "-0.03",
+    "pctchange": "-1.304%",
+    "volume": "821542",
+    "marketCap": "547695097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14156,11 +14156,11 @@
   {
     "symbol": "DHCNI",
     "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042",
-    "lastsale": "$15.59",
-    "netchange": "0.29",
-    "pctchange": "1.895%",
-    "volume": "369203",
-    "marketCap": "3750558185.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.59",
+    "pctchange": "-3.784%",
+    "volume": "36573",
+    "marketCap": "3608619165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14170,11 +14170,11 @@
   {
     "symbol": "DHCNL",
     "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046",
-    "lastsale": "$15.77",
-    "netchange": "-0.11",
-    "pctchange": "-0.693%",
-    "volume": "124035",
-    "marketCap": "3793861615.00",
+    "lastsale": "$16.09",
+    "netchange": "0.32",
+    "pctchange": "2.029%",
+    "volume": "19413",
+    "marketCap": "3870845491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14184,11 +14184,11 @@
   {
     "symbol": "DHIL",
     "name": "Diamond Hill Investment Group Inc. Class A Common Stock",
-    "lastsale": "$155.10",
-    "netchange": "0.78",
-    "pctchange": "0.505%",
-    "volume": "9393",
-    "marketCap": "422252926.00",
+    "lastsale": "$154.16",
+    "netchange": "-0.94",
+    "pctchange": "-0.606%",
+    "volume": "11184",
+    "marketCap": "419693817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14198,11 +14198,11 @@
   {
     "symbol": "DIBS",
     "name": "1stdibs.com Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.10",
-    "pctchange": "-2.747%",
-    "volume": "160293",
-    "marketCap": "129256162.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.282%",
+    "volume": "80605",
+    "marketCap": "128891031.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -14212,11 +14212,11 @@
   {
     "symbol": "DIOD",
     "name": "Diodes Incorporated Common Stock",
-    "lastsale": "$61.67",
-    "netchange": "0.14",
-    "pctchange": "0.228%",
-    "volume": "194398",
-    "marketCap": "2857348833.00",
+    "lastsale": "$61.31",
+    "netchange": "-0.36",
+    "pctchange": "-0.584%",
+    "volume": "225830",
+    "marketCap": "2840668995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -14229,7 +14229,7 @@
     "lastsale": "$11.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14237,13 +14237,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/dist"
   },
+  {
+    "symbol": "DISTR",
+    "name": "Distoken Acquisition Corporation Right",
+    "lastsale": "$0.1202",
+    "netchange": "0.0101",
+    "pctchange": "9.173%",
+    "volume": "1000",
+    "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": "$0.0177",
-    "netchange": "-0.0008",
-    "pctchange": "-4.324%",
-    "volume": "121",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "101",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14254,11 +14268,11 @@
   {
     "symbol": "DJCO",
     "name": "Daily Journal Corp. (S.C.) Common Stock",
-    "lastsale": "$567.99",
-    "netchange": "11.94",
-    "pctchange": "2.147%",
-    "volume": "4388",
-    "marketCap": "782364194.00",
+    "lastsale": "$557.40",
+    "netchange": "-10.59",
+    "pctchange": "-1.864%",
+    "volume": "34985",
+    "marketCap": "767777252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -14268,11 +14282,11 @@
   {
     "symbol": "DJT",
     "name": "Trump Media & Technology Group Corp. Common Stock",
-    "lastsale": "$34.10",
-    "netchange": "-0.02",
-    "pctchange": "-0.059%",
-    "volume": "6343486",
-    "marketCap": "7397123677.00",
+    "lastsale": "$34.02",
+    "netchange": "-0.08",
+    "pctchange": "-0.235%",
+    "volume": "5144008",
+    "marketCap": "7379769721.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14282,11 +14296,11 @@
   {
     "symbol": "DJTWW",
     "name": "Trump Media & Technology Group Corp. Warrants",
-    "lastsale": "$23.065",
-    "netchange": "-0.3052",
-    "pctchange": "-1.306%",
-    "volume": "110765",
-    "marketCap": "5003362393.00",
+    "lastsale": "$23.26",
+    "netchange": "0.195",
+    "pctchange": "0.845%",
+    "volume": "71173",
+    "marketCap": "5045662660.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14296,11 +14310,11 @@
   {
     "symbol": "DKNG",
     "name": "DraftKings Inc. Class A Common Stock",
-    "lastsale": "$37.20",
-    "netchange": "0.10",
-    "pctchange": "0.27%",
-    "volume": "6560729",
-    "marketCap": "18139751891.00",
+    "lastsale": "$36.29",
+    "netchange": "-0.91",
+    "pctchange": "-2.446%",
+    "volume": "6807943",
+    "marketCap": "17696010648.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14310,11 +14324,11 @@
   {
     "symbol": "DLHC",
     "name": "DLH Holdings Corp.",
-    "lastsale": "$8.03",
-    "netchange": "0.44",
-    "pctchange": "5.797%",
-    "volume": "48105",
-    "marketCap": "115523338.00",
+    "lastsale": "$7.79",
+    "netchange": "-0.24",
+    "pctchange": "-2.989%",
+    "volume": "28431",
+    "marketCap": "112070586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -14324,11 +14338,11 @@
   {
     "symbol": "DLO",
     "name": "DLocal Limited Class A Common Shares",
-    "lastsale": "$11.26",
-    "netchange": "0.05",
-    "pctchange": "0.446%",
-    "volume": "429160",
-    "marketCap": "3332866148.00",
+    "lastsale": "$11.68",
+    "netchange": "0.42",
+    "pctchange": "3.73%",
+    "volume": "855977",
+    "marketCap": "3457182647.00",
     "country": "Uruguay",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -14338,11 +14352,11 @@
   {
     "symbol": "DLPN",
     "name": "Dolphin Entertainment Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.03",
-    "pctchange": "2.885%",
-    "volume": "78950",
-    "marketCap": "11943368.00",
+    "lastsale": "$1.065",
+    "netchange": "-0.005",
+    "pctchange": "-0.467%",
+    "volume": "10022",
+    "marketCap": "11887558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -14352,11 +14366,11 @@
   {
     "symbol": "DLTH",
     "name": "Duluth Holdings Inc. Class B Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.19",
-    "pctchange": "6.552%",
-    "volume": "95755",
-    "marketCap": "108697406.00",
+    "lastsale": "$2.92",
+    "netchange": "-0.17",
+    "pctchange": "-5.502%",
+    "volume": "27553",
+    "marketCap": "102717290.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14366,11 +14380,11 @@
   {
     "symbol": "DLTR",
     "name": "Dollar Tree Inc. Common Stock",
-    "lastsale": "$74.94",
-    "netchange": "0.17",
-    "pctchange": "0.227%",
-    "volume": "1892071",
-    "marketCap": "16114995532.00",
+    "lastsale": "$76.47",
+    "netchange": "1.53",
+    "pctchange": "2.042%",
+    "volume": "3259258",
+    "marketCap": "16444004648.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Department/Specialty Retail Stores",
@@ -14380,11 +14394,11 @@
   {
     "symbol": "DMAC",
     "name": "DiaMedica Therapeutics Inc. Common Stock",
-    "lastsale": "$5.43",
-    "netchange": "0.09",
-    "pctchange": "1.685%",
-    "volume": "44969",
-    "marketCap": "232189960.00",
+    "lastsale": "$5.51",
+    "netchange": "0.08",
+    "pctchange": "1.473%",
+    "volume": "51785",
+    "marketCap": "235610807.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14394,11 +14408,11 @@
   {
     "symbol": "DMLP",
     "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests",
-    "lastsale": "$33.33",
-    "netchange": "0.28",
-    "pctchange": "0.847%",
-    "volume": "110783",
-    "marketCap": "1577834067.00",
+    "lastsale": "$34.68",
+    "netchange": "1.35",
+    "pctchange": "4.05%",
+    "volume": "290551",
+    "marketCap": "1641742738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -14408,11 +14422,11 @@
   {
     "symbol": "DMN",
     "name": "Damon Inc. Common Stock",
-    "lastsale": "$0.85",
-    "netchange": "-0.0115",
-    "pctchange": "-1.335%",
-    "volume": "222752",
-    "marketCap": "17652469.00",
+    "lastsale": "$0.9259",
+    "netchange": "0.0759",
+    "pctchange": "8.929%",
+    "volume": "511823",
+    "marketCap": "19228730.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14422,11 +14436,11 @@
   {
     "symbol": "DMRC",
     "name": "Digimarc Corporation Common Stock",
-    "lastsale": "$37.45",
-    "netchange": "-0.85",
-    "pctchange": "-2.219%",
-    "volume": "118046",
-    "marketCap": "803370060.00",
+    "lastsale": "$40.20",
+    "netchange": "2.75",
+    "pctchange": "7.343%",
+    "volume": "203034",
+    "marketCap": "862362521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14436,11 +14450,11 @@
   {
     "symbol": "DNLI",
     "name": "Denali Therapeutics Inc. Common Stock",
-    "lastsale": "$20.38",
-    "netchange": "0.14",
-    "pctchange": "0.692%",
-    "volume": "494457",
-    "marketCap": "2933122697.00",
+    "lastsale": "$20.84",
+    "netchange": "0.46",
+    "pctchange": "2.257%",
+    "volume": "698526",
+    "marketCap": "2999326644.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14450,11 +14464,11 @@
   {
     "symbol": "DNTH",
     "name": "Dianthus Therapeutics Inc. Common Stock",
-    "lastsale": "$21.80",
-    "netchange": "0.30",
-    "pctchange": "1.395%",
-    "volume": "109748",
-    "marketCap": "645213837.00",
+    "lastsale": "$23.20",
+    "netchange": "1.40",
+    "pctchange": "6.422%",
+    "volume": "399295",
+    "marketCap": "686649588.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14464,11 +14478,11 @@
   {
     "symbol": "DNUT",
     "name": "Krispy Kreme Inc. Common Stock",
-    "lastsale": "$9.93",
-    "netchange": "0.38",
-    "pctchange": "3.979%",
-    "volume": "1492509",
-    "marketCap": "1688100000.00",
+    "lastsale": "$9.73",
+    "netchange": "-0.20",
+    "pctchange": "-2.014%",
+    "volume": "1299189",
+    "marketCap": "1654100000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -14478,11 +14492,11 @@
   {
     "symbol": "DOCU",
     "name": "DocuSign Inc. Common Stock",
-    "lastsale": "$89.94",
-    "netchange": "-1.76",
-    "pctchange": "-1.919%",
-    "volume": "1759447",
-    "marketCap": "18169961302.00",
+    "lastsale": "$90.35",
+    "netchange": "0.41",
+    "pctchange": "0.456%",
+    "volume": "1631506",
+    "marketCap": "18252790789.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Software: Prepackaged Software",
@@ -14492,11 +14506,11 @@
   {
     "symbol": "DOGZ",
     "name": "Dogness (International) Corporation Class A Common Stock",
-    "lastsale": "$45.49",
-    "netchange": "0.66",
-    "pctchange": "1.472%",
-    "volume": "355481",
-    "marketCap": "579117632.00",
+    "lastsale": "$47.18",
+    "netchange": "1.69",
+    "pctchange": "3.715%",
+    "volume": "40908",
+    "marketCap": "600632444.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Miscellaneous manufacturing industries",
@@ -14506,11 +14520,11 @@
   {
     "symbol": "DOMH",
     "name": "Dominari Holdings Inc. Common Stock",
-    "lastsale": "$0.9844",
-    "netchange": "0.0869",
-    "pctchange": "9.682%",
-    "volume": "109366",
-    "marketCap": "6178230.00",
+    "lastsale": "$1.088",
+    "netchange": "0.1036",
+    "pctchange": "10.524%",
+    "volume": "76799",
+    "marketCap": "6828438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14520,11 +14534,11 @@
   {
     "symbol": "DOMO",
     "name": "Domo Inc. Class B Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "-0.14",
-    "pctchange": "-1.939%",
-    "volume": "287150",
-    "marketCap": "276881631.00",
+    "lastsale": "$7.09",
+    "netchange": "0.01",
+    "pctchange": "0.141%",
+    "volume": "242691",
+    "marketCap": "277272707.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -14534,11 +14548,11 @@
   {
     "symbol": "DOOO",
     "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares",
-    "lastsale": "$50.87",
-    "netchange": "0.6657",
-    "pctchange": "1.326%",
-    "volume": "71946",
-    "marketCap": "3713640075.00",
+    "lastsale": "$50.15",
+    "netchange": "-0.72",
+    "pctchange": "-1.415%",
+    "volume": "111081",
+    "marketCap": "3661459374.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14548,11 +14562,11 @@
   {
     "symbol": "DORM",
     "name": "Dorman Products Inc. Common Stock",
-    "lastsale": "$129.55",
-    "netchange": "-1.70",
-    "pctchange": "-1.295%",
-    "volume": "109317",
-    "marketCap": "3953540052.00",
+    "lastsale": "$128.43",
+    "netchange": "-1.12",
+    "pctchange": "-0.865%",
+    "volume": "111357",
+    "marketCap": "3919360470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -14562,11 +14576,11 @@
   {
     "symbol": "DOX",
     "name": "Amdocs Limited Ordinary Shares",
-    "lastsale": "$85.14",
-    "netchange": "0.329",
-    "pctchange": "0.388%",
-    "volume": "628666",
-    "marketCap": "9611502619.00",
+    "lastsale": "$84.16",
+    "netchange": "-0.98",
+    "pctchange": "-1.151%",
+    "volume": "537529",
+    "marketCap": "9500869866.00",
     "country": "Guernsey",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14576,11 +14590,11 @@
   {
     "symbol": "DOYU",
     "name": "DouYu International Holdings Limited ADS",
-    "lastsale": "$11.21",
-    "netchange": "-0.08",
-    "pctchange": "-0.709%",
-    "volume": "38688",
-    "marketCap": "354634785.00",
+    "lastsale": "$11.17",
+    "netchange": "-0.04",
+    "pctchange": "-0.357%",
+    "volume": "30584",
+    "marketCap": "353369362.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -14590,24 +14604,38 @@
   {
     "symbol": "DPRO",
     "name": "Draganfly Inc. Common Shares",
-    "lastsale": "$4.01",
-    "netchange": "-0.44",
-    "pctchange": "-9.888%",
-    "volume": "301375",
-    "marketCap": "16953458.00",
+    "lastsale": "$4.11",
+    "netchange": "0.10",
+    "pctchange": "2.494%",
+    "volume": "219649",
+    "marketCap": "17376237.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Aerospace",
     "sector": "Industrials",
     "url": "/market-activity/stocks/dpro"
   },
+  {
+    "symbol": "DPZ",
+    "name": "Domino's Pizza Inc Common Stock",
+    "lastsale": "$434.93",
+    "netchange": "15.17",
+    "pctchange": "3.614%",
+    "volume": "530375",
+    "marketCap": "15018993192.00",
+    "country": "United States",
+    "ipoyear": "2004",
+    "industry": "Food Distributors",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/dpz"
+  },
   {
     "symbol": "DRCT",
     "name": "Direct Digital Holdings Inc. Class A Common Stock",
     "lastsale": "$1.59",
-    "netchange": "-0.63",
-    "pctchange": "-28.378%",
-    "volume": "1476625",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1873175",
     "marketCap": "23321963.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14618,10 +14646,10 @@
   {
     "symbol": "DRDBU",
     "name": "Roman DBDR Acquisition Corp. II Unit",
-    "lastsale": "$9.97",
-    "netchange": "0.02",
-    "pctchange": "0.201%",
-    "volume": "37826",
+    "lastsale": "$9.9599",
+    "netchange": "-0.0101",
+    "pctchange": "-0.101%",
+    "volume": "30155",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -14632,11 +14660,11 @@
   {
     "symbol": "DRIO",
     "name": "DarioHealth Corp. Common Stock",
-    "lastsale": "$0.7861",
-    "netchange": "0.0002",
-    "pctchange": "0.025%",
-    "volume": "238565",
-    "marketCap": "26803145.00",
+    "lastsale": "$0.821",
+    "netchange": "0.0349",
+    "pctchange": "4.44%",
+    "volume": "151467",
+    "marketCap": "27993107.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14646,11 +14674,11 @@
   {
     "symbol": "DRMA",
     "name": "Dermata Therapeutics Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.01",
-    "pctchange": "0.746%",
-    "volume": "114217",
-    "marketCap": "2755037.00",
+    "lastsale": "$1.39",
+    "netchange": "0.04",
+    "pctchange": "2.963%",
+    "volume": "131040",
+    "marketCap": "2836668.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14663,7 +14691,7 @@
     "lastsale": "$0.0107",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "93",
+    "volume": "458",
     "marketCap": "21836.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14674,11 +14702,11 @@
   {
     "symbol": "DRRX",
     "name": "DURECT Corporation Common Stock",
-    "lastsale": "$0.75",
-    "netchange": "-0.10",
-    "pctchange": "-11.765%",
-    "volume": "406105",
-    "marketCap": "23281486.00",
+    "lastsale": "$0.7908",
+    "netchange": "0.0408",
+    "pctchange": "5.44%",
+    "volume": "175859",
+    "marketCap": "24547999.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14688,11 +14716,11 @@
   {
     "symbol": "DRS",
     "name": "Leonardo DRS Inc. Common Stock",
-    "lastsale": "$32.31",
-    "netchange": "-0.16",
-    "pctchange": "-0.493%",
-    "volume": "1175456",
-    "marketCap": "8542668976.00",
+    "lastsale": "$32.38",
+    "netchange": "0.07",
+    "pctchange": "0.217%",
+    "volume": "410202",
+    "marketCap": "8561176770.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -14705,7 +14733,7 @@
     "lastsale": "$3.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "40586",
+    "volume": "13057",
     "marketCap": "215978897.00",
     "country": "Israel",
     "ipoyear": "",
@@ -14716,11 +14744,11 @@
   {
     "symbol": "DRTSW",
     "name": "Alpha Tau Medical Ltd. Warrant",
-    "lastsale": "$0.21",
-    "netchange": "-0.01",
-    "pctchange": "-4.545%",
-    "volume": "2800",
-    "marketCap": "14630829.00",
+    "lastsale": "$0.24",
+    "netchange": "0.03",
+    "pctchange": "14.286%",
+    "volume": "1300",
+    "marketCap": "16720947.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14730,11 +14758,11 @@
   {
     "symbol": "DRUG",
     "name": "Bright Minds Biosciences Inc. Common Stock",
-    "lastsale": "$36.02",
-    "netchange": "-0.84",
-    "pctchange": "-2.279%",
-    "volume": "77869",
-    "marketCap": "250284574.00",
+    "lastsale": "$41.11",
+    "netchange": "5.09",
+    "pctchange": "14.131%",
+    "volume": "149187",
+    "marketCap": "285652383.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14744,11 +14772,11 @@
   {
     "symbol": "DRVN",
     "name": "Driven Brands Holdings Inc. Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "0.18",
-    "pctchange": "1.128%",
-    "volume": "311814",
-    "marketCap": "2648801558.00",
+    "lastsale": "$16.02",
+    "netchange": "-0.12",
+    "pctchange": "-0.743%",
+    "volume": "411563",
+    "marketCap": "2629107866.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -14761,7 +14789,7 @@
     "lastsale": "$6.17",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "61516",
+    "volume": "141561",
     "marketCap": "349351798.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14772,11 +14800,11 @@
   {
     "symbol": "DSGR",
     "name": "Distribution Solutions Group Inc. Common Stock",
-    "lastsale": "$34.40",
-    "netchange": "0.13",
-    "pctchange": "0.379%",
-    "volume": "161593",
-    "marketCap": "1611223072.00",
+    "lastsale": "$33.71",
+    "netchange": "-0.69",
+    "pctchange": "-2.006%",
+    "volume": "51180",
+    "marketCap": "1578904935.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14786,11 +14814,11 @@
   {
     "symbol": "DSGX",
     "name": "Descartes Systems Group Inc. (The) Common Stock",
-    "lastsale": "$113.60",
-    "netchange": "-0.505",
-    "pctchange": "-0.443%",
-    "volume": "146107",
-    "marketCap": "9717280043.00",
+    "lastsale": "$113.50",
+    "netchange": "-0.10",
+    "pctchange": "-0.088%",
+    "volume": "95850",
+    "marketCap": "9708726100.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14800,11 +14828,11 @@
   {
     "symbol": "DSP",
     "name": "Viant Technology Inc. Class A Common Stock",
-    "lastsale": "$18.99",
-    "netchange": "-0.02",
-    "pctchange": "-0.105%",
-    "volume": "93432",
-    "marketCap": "1193556119.00",
+    "lastsale": "$18.90",
+    "netchange": "-0.09",
+    "pctchange": "-0.474%",
+    "volume": "217737",
+    "marketCap": "1187899455.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14814,11 +14842,11 @@
   {
     "symbol": "DSWL",
     "name": "Deswell Industries Inc. Common Shares",
-    "lastsale": "$2.38",
-    "netchange": "-0.095",
-    "pctchange": "-3.838%",
-    "volume": "52633",
-    "marketCap": "37925869.00",
+    "lastsale": "$2.39",
+    "netchange": "0.01",
+    "pctchange": "0.42%",
+    "volume": "21193",
+    "marketCap": "38085221.00",
     "country": "Macau",
     "ipoyear": "1995",
     "industry": "Plastic Products",
@@ -14828,11 +14856,11 @@
   {
     "symbol": "DSY",
     "name": "Big Tree Cloud Holdings Limited Ordinary Shares",
-    "lastsale": "$3.15",
-    "netchange": "0.0371",
-    "pctchange": "1.192%",
-    "volume": "51723",
-    "marketCap": "179803720.00",
+    "lastsale": "$3.19",
+    "netchange": "0.04",
+    "pctchange": "1.27%",
+    "volume": "6868",
+    "marketCap": "182086942.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14842,11 +14870,11 @@
   {
     "symbol": "DSYWW",
     "name": "Big Tree Cloud Holdings Limited Warrants",
-    "lastsale": "$0.0296",
-    "netchange": "-0.0031",
-    "pctchange": "-9.48%",
-    "volume": "36163",
-    "marketCap": "1689584.00",
+    "lastsale": "$0.0295",
+    "netchange": "-0.0001",
+    "pctchange": "-0.338%",
+    "volume": "75422",
+    "marketCap": "1683876.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14856,11 +14884,11 @@
   {
     "symbol": "DTCK",
     "name": "Davis Commodities Limited Ordinary Shares",
-    "lastsale": "$1.0418",
-    "netchange": "-0.0582",
-    "pctchange": "-5.291%",
-    "volume": "110301",
-    "marketCap": "25524751.00",
+    "lastsale": "$1.10",
+    "netchange": "0.0582",
+    "pctchange": "5.586%",
+    "volume": "13159",
+    "marketCap": "26950688.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -14870,11 +14898,11 @@
   {
     "symbol": "DTI",
     "name": "Drilling Tools International Corporation Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "0.16",
-    "pctchange": "5.145%",
-    "volume": "50758",
-    "marketCap": "113484356.00",
+    "lastsale": "$3.29",
+    "netchange": "0.02",
+    "pctchange": "0.612%",
+    "volume": "39366",
+    "marketCap": "114178450.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -14884,11 +14912,11 @@
   {
     "symbol": "DTIL",
     "name": "Precision BioSciences Inc. Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "-0.45",
-    "pctchange": "-10.563%",
-    "volume": "530452",
-    "marketCap": "29226735.00",
+    "lastsale": "$4.69",
+    "netchange": "0.88",
+    "pctchange": "23.097%",
+    "volume": "504174",
+    "marketCap": "35977267.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14898,10 +14926,10 @@
   {
     "symbol": "DTSQ",
     "name": "DT Cloud Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.198%",
-    "volume": "9362",
+    "lastsale": "$10.10",
+    "netchange": "0.03",
+    "pctchange": "0.298%",
+    "volume": "32653",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -14909,28 +14937,14 @@
     "sector": "",
     "url": "/market-activity/stocks/dtsq"
   },
-  {
-    "symbol": "DTSQU",
-    "name": "DT Cloud Star Acquisition Corporation Units",
-    "lastsale": "$10.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/dtsqu"
-  },
   {
     "symbol": "DTSS",
     "name": "Datasea Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "0.07",
-    "pctchange": "3.153%",
-    "volume": "114698",
-    "marketCap": "16229235.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.437%",
+    "volume": "29296",
+    "marketCap": "16158365.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14940,11 +14954,11 @@
   {
     "symbol": "DTST",
     "name": "Data Storage Corporation Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "0.05",
-    "pctchange": "1.196%",
-    "volume": "52275",
-    "marketCap": "29670798.00",
+    "lastsale": "$4.72",
+    "netchange": "0.49",
+    "pctchange": "11.584%",
+    "volume": "150926",
+    "marketCap": "33107841.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14954,11 +14968,11 @@
   {
     "symbol": "DTSTW",
     "name": "Data Storage Corporation Warrant",
-    "lastsale": "$0.5372",
-    "netchange": "0.0172",
-    "pctchange": "3.308%",
-    "volume": "3014",
-    "marketCap": "3768121.00",
+    "lastsale": "$0.687",
+    "netchange": "0.1497",
+    "pctchange": "27.862%",
+    "volume": "373",
+    "marketCap": "4818874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14968,11 +14982,11 @@
   {
     "symbol": "DUO",
     "name": "Fangdd Network Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.5981",
-    "netchange": "-0.0222",
-    "pctchange": "-3.579%",
-    "volume": "1988511",
-    "marketCap": "3809897.00",
+    "lastsale": "$0.6389",
+    "netchange": "0.0408",
+    "pctchange": "6.822%",
+    "volume": "2002579",
+    "marketCap": "4069793.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -14982,11 +14996,11 @@
   {
     "symbol": "DUOL",
     "name": "Duolingo Inc. Class A Common Stock",
-    "lastsale": "$324.23",
-    "netchange": "-0.97",
-    "pctchange": "-0.298%",
-    "volume": "344453",
-    "marketCap": "14261113240.00",
+    "lastsale": "$325.88",
+    "netchange": "1.65",
+    "pctchange": "0.509%",
+    "volume": "466331",
+    "marketCap": "14333687761.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14996,11 +15010,11 @@
   {
     "symbol": "DUOT",
     "name": "Duos Technologies Group Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "-0.19",
-    "pctchange": "-3.079%",
-    "volume": "29033",
-    "marketCap": "50295538.00",
+    "lastsale": "$7.11",
+    "netchange": "1.13",
+    "pctchange": "18.896%",
+    "volume": "131678",
+    "marketCap": "59799544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15010,11 +15024,11 @@
   {
     "symbol": "DVAX",
     "name": "Dynavax Technologies Corporation Common Stock",
-    "lastsale": "$12.77",
-    "netchange": "-0.06",
-    "pctchange": "-0.468%",
-    "volume": "948101",
-    "marketCap": "1678674744.00",
+    "lastsale": "$12.90",
+    "netchange": "0.13",
+    "pctchange": "1.018%",
+    "volume": "922061",
+    "marketCap": "1695763837.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15024,11 +15038,11 @@
   {
     "symbol": "DWSN",
     "name": "Dawson Geophysical Company Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.01",
-    "pctchange": "0.752%",
-    "volume": "24048",
-    "marketCap": "41517806.00",
+    "lastsale": "$1.37",
+    "netchange": "0.03",
+    "pctchange": "2.239%",
+    "volume": "6543",
+    "marketCap": "42447309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15038,11 +15052,11 @@
   {
     "symbol": "DWTX",
     "name": "Dogwood Therapeutics Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.36",
-    "pctchange": "-12.632%",
-    "volume": "17051",
-    "marketCap": "3317123.00",
+    "lastsale": "$2.51",
+    "netchange": "0.02",
+    "pctchange": "0.803%",
+    "volume": "22306",
+    "marketCap": "3343767.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15052,11 +15066,11 @@
   {
     "symbol": "DXCM",
     "name": "DexCom Inc. Common Stock",
-    "lastsale": "$77.77",
-    "netchange": "-0.23",
-    "pctchange": "-0.295%",
-    "volume": "1965982",
-    "marketCap": "30376603480.00",
+    "lastsale": "$78.50",
+    "netchange": "0.73",
+    "pctchange": "0.939%",
+    "volume": "2243387",
+    "marketCap": "30661738115.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -15066,11 +15080,11 @@
   {
     "symbol": "DXLG",
     "name": "Destination XL Group Inc. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.04",
-    "pctchange": "-1.465%",
-    "volume": "342978",
-    "marketCap": "146086468.00",
+    "lastsale": "$2.67",
+    "netchange": "-0.02",
+    "pctchange": "-0.743%",
+    "volume": "317394",
+    "marketCap": "145000323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15080,11 +15094,11 @@
   {
     "symbol": "DXPE",
     "name": "DXP Enterprises Inc. Common Stock",
-    "lastsale": "$82.62",
-    "netchange": "0.54",
-    "pctchange": "0.658%",
-    "volume": "264079",
-    "marketCap": "1296711233.00",
+    "lastsale": "$84.39",
+    "netchange": "1.77",
+    "pctchange": "2.142%",
+    "volume": "331885",
+    "marketCap": "1324491176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15094,11 +15108,11 @@
   {
     "symbol": "DXR",
     "name": "Daxor Corporation Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "0.06",
-    "pctchange": "0.786%",
-    "volume": "24226",
-    "marketCap": "37219600.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.14",
+    "pctchange": "-1.821%",
+    "volume": "8734",
+    "marketCap": "36542000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15108,11 +15122,11 @@
   {
     "symbol": "DYAI",
     "name": "Dyadic International Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.03",
-    "pctchange": "-1.685%",
-    "volume": "265677",
-    "marketCap": "51781399.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.571%",
+    "volume": "39612",
+    "marketCap": "51485506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15122,7 +15136,21 @@
   {
     "symbol": "DYCQ",
     "name": "DT Cloud Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.44",
+    "lastsale": "$10.43",
+    "netchange": "-0.01",
+    "pctchange": "-0.096%",
+    "volume": "310805",
+    "marketCap": "0.00",
+    "country": "United Kingdom",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/dycq"
+  },
+  {
+    "symbol": "DYCQU",
+    "name": "DT Cloud Acquisition Corporation Unit",
+    "lastsale": "$10.52",
     "netchange": "0.00",
     "pctchange": "0.00%",
     "volume": "2",
@@ -15131,16 +15159,16 @@
     "ipoyear": "2024",
     "industry": "",
     "sector": "",
-    "url": "/market-activity/stocks/dycq"
+    "url": "/market-activity/stocks/dycqu"
   },
   {
     "symbol": "DYN",
     "name": "Dyne Therapeutics Inc. Common Stock",
-    "lastsale": "$23.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.381%",
-    "volume": "2223557",
-    "marketCap": "2397605970.00",
+    "lastsale": "$25.46",
+    "netchange": "1.90",
+    "pctchange": "8.065%",
+    "volume": "1156928",
+    "marketCap": "2590961291.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15151,9 +15179,9 @@
     "symbol": "DYNX",
     "name": "Dynamix Corporation Class A Ordinary Shares",
     "lastsale": "$9.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.102%",
-    "volume": "41118",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15164,10 +15192,10 @@
   {
     "symbol": "DYNXU",
     "name": "Dynamix Corporation Unit",
-    "lastsale": "$9.92",
-    "netchange": "-0.01",
-    "pctchange": "-0.101%",
-    "volume": "3239",
+    "lastsale": "$9.9267",
+    "netchange": "0.0067",
+    "pctchange": "0.068%",
+    "volume": "679",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15178,10 +15206,10 @@
   {
     "symbol": "DYNXW",
     "name": "Dynamix Corporation Warrant",
-    "lastsale": "$0.26",
-    "netchange": "0.01",
-    "pctchange": "4.00%",
-    "volume": "10030",
+    "lastsale": "$0.28",
+    "netchange": "0.02",
+    "pctchange": "7.692%",
+    "volume": "398",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15192,11 +15220,11 @@
   {
     "symbol": "EA",
     "name": "Electronic Arts Inc. Common Stock",
-    "lastsale": "$146.30",
-    "netchange": "-0.24",
-    "pctchange": "-0.164%",
-    "volume": "918355",
-    "marketCap": "38370513712.00",
+    "lastsale": "$145.90",
+    "netchange": "-0.40",
+    "pctchange": "-0.273%",
+    "volume": "1075994",
+    "marketCap": "38265604584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15206,11 +15234,11 @@
   {
     "symbol": "EAST",
     "name": "Eastside Distilling Inc. Common Stock",
-    "lastsale": "$0.9629",
-    "netchange": "0.2069",
-    "pctchange": "27.368%",
-    "volume": "1091474",
-    "marketCap": "4805896.00",
+    "lastsale": "$0.8533",
+    "netchange": "-0.1096",
+    "pctchange": "-11.382%",
+    "volume": "371569",
+    "marketCap": "4258876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -15220,11 +15248,11 @@
   {
     "symbol": "EBAY",
     "name": "eBay Inc. Common Stock",
-    "lastsale": "$61.95",
-    "netchange": "-0.11",
-    "pctchange": "-0.177%",
-    "volume": "2131273",
-    "marketCap": "29674050000.00",
+    "lastsale": "$62.27",
+    "netchange": "0.32",
+    "pctchange": "0.517%",
+    "volume": "2572102",
+    "marketCap": "29827330000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -15234,11 +15262,11 @@
   {
     "symbol": "EBC",
     "name": "Eastern Bankshares Inc. Common Stock",
-    "lastsale": "$17.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "752651",
-    "marketCap": "3702943978.00",
+    "lastsale": "$16.95",
+    "netchange": "-0.30",
+    "pctchange": "-1.739%",
+    "volume": "778722",
+    "marketCap": "3638544952.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Savings Institutions",
@@ -15248,11 +15276,11 @@
   {
     "symbol": "EBMT",
     "name": "Eagle Bancorp Montana Inc. Common Stock",
-    "lastsale": "$15.33",
-    "netchange": "0.36",
-    "pctchange": "2.405%",
-    "volume": "11403",
-    "marketCap": "122897299.00",
+    "lastsale": "$14.77",
+    "netchange": "-0.56",
+    "pctchange": "-3.653%",
+    "volume": "40340",
+    "marketCap": "118407900.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -15262,11 +15290,11 @@
   {
     "symbol": "EBON",
     "name": "Ebang International Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$5.72",
-    "netchange": "-0.41",
-    "pctchange": "-6.688%",
-    "volume": "50030",
-    "marketCap": "37431325.00",
+    "lastsale": "$6.36",
+    "netchange": "0.64",
+    "pctchange": "11.189%",
+    "volume": "44577",
+    "marketCap": "41619446.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -15276,11 +15304,11 @@
   {
     "symbol": "EBTC",
     "name": "Enterprise Bancorp Inc Common Stock",
-    "lastsale": "$39.54",
-    "netchange": "-0.11",
-    "pctchange": "-0.277%",
-    "volume": "27832",
-    "marketCap": "491450173.00",
+    "lastsale": "$38.79",
+    "netchange": "-0.75",
+    "pctchange": "-1.897%",
+    "volume": "39151",
+    "marketCap": "482128280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15290,11 +15318,11 @@
   {
     "symbol": "ECBK",
     "name": "ECB Bancorp Inc. Common Stock",
-    "lastsale": "$14.84",
-    "netchange": "0.06",
-    "pctchange": "0.406%",
-    "volume": "2114",
-    "marketCap": "135304012.00",
+    "lastsale": "$14.99",
+    "netchange": "0.15",
+    "pctchange": "1.011%",
+    "volume": "862",
+    "marketCap": "136671640.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Banks",
@@ -15304,11 +15332,11 @@
   {
     "symbol": "ECDA",
     "name": "ECD Automotive Design Inc. Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "-0.03",
-    "pctchange": "-3.03%",
-    "volume": "28756",
-    "marketCap": "33263676.00",
+    "lastsale": "$0.94",
+    "netchange": "-0.02",
+    "pctchange": "-2.083%",
+    "volume": "40047",
+    "marketCap": "32570682.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15318,11 +15346,11 @@
   {
     "symbol": "ECDAW",
     "name": "ECD Automotive Design Inc. Warrant ",
-    "lastsale": "$0.015",
-    "netchange": "-0.0029",
-    "pctchange": "-16.201%",
-    "volume": "175126",
-    "marketCap": "519745.00",
+    "lastsale": "$0.0151",
+    "netchange": "0.0001",
+    "pctchange": "0.667%",
+    "volume": "10000",
+    "marketCap": "523210.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15332,11 +15360,11 @@
   {
     "symbol": "ECOR",
     "name": "electroCore Inc. Common Stock",
-    "lastsale": "$16.21",
-    "netchange": "-0.77",
-    "pctchange": "-4.535%",
-    "volume": "90757",
-    "marketCap": "106249920.00",
+    "lastsale": "$16.77",
+    "netchange": "0.56",
+    "pctchange": "3.455%",
+    "volume": "87242",
+    "marketCap": "109920491.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15346,11 +15374,11 @@
   {
     "symbol": "ECPG",
     "name": "Encore Capital Group Inc Common Stock",
-    "lastsale": "$47.77",
-    "netchange": "0.45",
-    "pctchange": "0.951%",
-    "volume": "59653",
-    "marketCap": "1131732971.00",
+    "lastsale": "$47.00",
+    "netchange": "-0.77",
+    "pctchange": "-1.612%",
+    "volume": "120194",
+    "marketCap": "1113490677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -15360,11 +15388,11 @@
   {
     "symbol": "ECX",
     "name": "ECARX Holdings Inc. Class A Ordinary shares",
-    "lastsale": "$2.11",
-    "netchange": "0.15",
-    "pctchange": "7.653%",
-    "volume": "3524737",
-    "marketCap": "713074426.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.09",
+    "pctchange": "-4.265%",
+    "volume": "2325863",
+    "marketCap": "682658929.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15374,11 +15402,11 @@
   {
     "symbol": "ECXWW",
     "name": "ECARX Holdings Inc. Warrants",
-    "lastsale": "$0.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "74561",
-    "marketCap": "16897498.00",
+    "lastsale": "$0.0451",
+    "netchange": "-0.0049",
+    "pctchange": "-9.80%",
+    "volume": "98383",
+    "marketCap": "15241543.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15388,11 +15416,11 @@
   {
     "symbol": "EDAP",
     "name": "EDAP TMS S.A. American Depositary Shares",
-    "lastsale": "$2.21",
-    "netchange": "0.03",
-    "pctchange": "1.376%",
-    "volume": "153456",
-    "marketCap": "81999352.00",
+    "lastsale": "$2.40",
+    "netchange": "0.19",
+    "pctchange": "8.597%",
+    "volume": "73663",
+    "marketCap": "89049070.00",
     "country": "France",
     "ipoyear": "1997",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15402,11 +15430,11 @@
   {
     "symbol": "EDBL",
     "name": "Edible Garden AG Incorporated Common Stock",
-    "lastsale": "$0.3215",
-    "netchange": "-0.0055",
-    "pctchange": "-1.682%",
-    "volume": "2199033",
-    "marketCap": "6077976.00",
+    "lastsale": "$0.311",
+    "netchange": "-0.0105",
+    "pctchange": "-3.266%",
+    "volume": "1926294",
+    "marketCap": "5879473.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15416,11 +15444,11 @@
   {
     "symbol": "EDBLW",
     "name": "Edible Garden AG Incorporated Warrant",
-    "lastsale": "$0.035",
-    "netchange": "-0.0153",
-    "pctchange": "-30.417%",
-    "volume": "102211",
-    "marketCap": "661677.00",
+    "lastsale": "$0.0311",
+    "netchange": "-0.0039",
+    "pctchange": "-11.143%",
+    "volume": "18126",
+    "marketCap": "587947.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15430,11 +15458,11 @@
   {
     "symbol": "EDIT",
     "name": "Editas Medicine Inc. Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "0.07",
-    "pctchange": "5.833%",
-    "volume": "3205593",
-    "marketCap": "104836086.00",
+    "lastsale": "$1.31",
+    "netchange": "0.04",
+    "pctchange": "3.15%",
+    "volume": "2872969",
+    "marketCap": "108138010.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15444,11 +15472,11 @@
   {
     "symbol": "EDRY",
     "name": "EuroDry Ltd. Common Shares ",
-    "lastsale": "$11.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.089%",
-    "volume": "10525",
-    "marketCap": "31723070.00",
+    "lastsale": "$11.345",
+    "netchange": "0.145",
+    "pctchange": "1.295%",
+    "volume": "2965",
+    "marketCap": "32133771.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15458,11 +15486,11 @@
   {
     "symbol": "EDSA",
     "name": "Edesa Biotech Inc. Common Shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.12",
-    "pctchange": "-6.667%",
-    "volume": "54041",
-    "marketCap": "5402826.00",
+    "lastsale": "$1.9056",
+    "netchange": "0.2256",
+    "pctchange": "13.429%",
+    "volume": "32863",
+    "marketCap": "6128349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15472,11 +15500,11 @@
   {
     "symbol": "EDTK",
     "name": "Skillful Craftsman Education Technology Limited Ordinary Share",
-    "lastsale": "$1.01",
-    "netchange": "0.01",
-    "pctchange": "1.00%",
-    "volume": "4021",
-    "marketCap": "16088746.00",
+    "lastsale": "$1.04",
+    "netchange": "0.03",
+    "pctchange": "2.97%",
+    "volume": "2353",
+    "marketCap": "16566629.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -15486,11 +15514,11 @@
   {
     "symbol": "EDUC",
     "name": "Educational Development Corporation Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7131",
-    "marketCap": "14159642.00",
+    "lastsale": "$1.66",
+    "netchange": "0.01",
+    "pctchange": "0.606%",
+    "volume": "2595",
+    "marketCap": "14245458.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -15500,11 +15528,11 @@
   {
     "symbol": "EEFT",
     "name": "Euronet Worldwide Inc. Common Stock",
-    "lastsale": "$102.84",
-    "netchange": "0.27",
-    "pctchange": "0.263%",
-    "volume": "216530",
-    "marketCap": "4517928829.00",
+    "lastsale": "$101.09",
+    "netchange": "-1.75",
+    "pctchange": "-1.702%",
+    "volume": "226987",
+    "marketCap": "4441048477.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -15514,11 +15542,11 @@
   {
     "symbol": "EEIQ",
     "name": "EpicQuest Education Group International Limited Common Stock",
-    "lastsale": "$1.04",
+    "lastsale": "$1.00",
     "netchange": "-0.04",
-    "pctchange": "-3.704%",
-    "volume": "52100",
-    "marketCap": "12894100.00",
+    "pctchange": "-3.846%",
+    "volume": "5657",
+    "marketCap": "12398173.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15528,11 +15556,11 @@
   {
     "symbol": "EFOI",
     "name": "Energy Focus Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.0201",
-    "pctchange": "-1.661%",
-    "volume": "10962",
-    "marketCap": "6260282.00",
+    "lastsale": "$1.22",
+    "netchange": "0.03",
+    "pctchange": "2.521%",
+    "volume": "3144",
+    "marketCap": "6418104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15542,11 +15570,11 @@
   {
     "symbol": "EFSC",
     "name": "Enterprise Financial Services Corporation Common Stock",
-    "lastsale": "$56.40",
-    "netchange": "0.02",
-    "pctchange": "0.035%",
-    "volume": "109809",
-    "marketCap": "2094007920.00",
+    "lastsale": "$55.46",
+    "netchange": "-0.94",
+    "pctchange": "-1.667%",
+    "volume": "148420",
+    "marketCap": "2059107788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15556,11 +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": "$19.735",
-    "netchange": "0.185",
-    "pctchange": "0.946%",
-    "volume": "2680",
-    "marketCap": "732717133.00",
+    "lastsale": "$19.34",
+    "netchange": "-0.395",
+    "pctchange": "-2.002%",
+    "volume": "5389",
+    "marketCap": "718051652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15570,11 +15598,11 @@
   {
     "symbol": "EGAN",
     "name": "eGain Corporation Common Stock",
-    "lastsale": "$6.23",
-    "netchange": "0.36",
-    "pctchange": "6.133%",
-    "volume": "411244",
-    "marketCap": "177703710.00",
+    "lastsale": "$6.14",
+    "netchange": "-0.09",
+    "pctchange": "-1.445%",
+    "volume": "155562",
+    "marketCap": "175136562.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -15584,11 +15612,11 @@
   {
     "symbol": "EGBN",
     "name": "Eagle Bancorp Inc. Common Stock",
-    "lastsale": "$26.03",
-    "netchange": "0.13",
-    "pctchange": "0.502%",
-    "volume": "171298",
-    "marketCap": "786146034.00",
+    "lastsale": "$25.25",
+    "netchange": "-0.78",
+    "pctchange": "-2.997%",
+    "volume": "168258",
+    "marketCap": "762588835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15598,11 +15626,11 @@
   {
     "symbol": "EH",
     "name": "EHang Holdings Limited ADS",
-    "lastsale": "$15.745",
-    "netchange": "0.09",
-    "pctchange": "0.575%",
-    "volume": "1873864",
-    "marketCap": "999897892.00",
+    "lastsale": "$15.67",
+    "netchange": "-0.075",
+    "pctchange": "-0.476%",
+    "volume": "2150169",
+    "marketCap": "995134961.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Aerospace",
@@ -15612,11 +15640,11 @@
   {
     "symbol": "EHGO",
     "name": "Eshallgo Inc. Class A Ordinary Shares",
-    "lastsale": "$3.8399",
-    "netchange": "0.1999",
-    "pctchange": "5.492%",
-    "volume": "57464",
-    "marketCap": "78660352.00",
+    "lastsale": "$3.93",
+    "netchange": "0.0901",
+    "pctchange": "2.346%",
+    "volume": "52081",
+    "marketCap": "80506050.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -15626,11 +15654,11 @@
   {
     "symbol": "EHTH",
     "name": "eHealth Inc. Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "0.70",
-    "pctchange": "8.046%",
-    "volume": "522859",
-    "marketCap": "278556686.00",
+    "lastsale": "$8.92",
+    "netchange": "-0.48",
+    "pctchange": "-5.106%",
+    "volume": "486053",
+    "marketCap": "264332515.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Specialty Insurers",
@@ -15640,11 +15668,11 @@
   {
     "symbol": "EJH",
     "name": "E-Home Household Service Holdings Limited Ordinary Shares",
-    "lastsale": "$0.638",
-    "netchange": "0.003",
-    "pctchange": "0.472%",
-    "volume": "753369",
-    "marketCap": "5544329.00",
+    "lastsale": "$0.8007",
+    "netchange": "0.1627",
+    "pctchange": "25.502%",
+    "volume": "15771033",
+    "marketCap": "6958220.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15654,11 +15682,11 @@
   {
     "symbol": "EKSO",
     "name": "Ekso Bionics Holdings Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "190293",
-    "marketCap": "13419005.00",
+    "lastsale": "$0.6225",
+    "netchange": "0.0125",
+    "pctchange": "2.049%",
+    "volume": "197399",
+    "marketCap": "13693985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15668,11 +15696,11 @@
   {
     "symbol": "ELAB",
     "name": "PMGC Holdings Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.09",
-    "pctchange": "-3.782%",
-    "volume": "514801",
-    "marketCap": "7030300.00",
+    "lastsale": "$2.48",
+    "netchange": "0.19",
+    "pctchange": "8.297%",
+    "volume": "956253",
+    "marketCap": "7613600.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15682,11 +15710,11 @@
   {
     "symbol": "ELBM",
     "name": "Electra Battery Materials Corporation Common Stock",
-    "lastsale": "$0.4636",
-    "netchange": "-0.0926",
-    "pctchange": "-16.649%",
-    "volume": "713790",
-    "marketCap": "26597568.00",
+    "lastsale": "$1.96",
+    "netchange": "0.1056",
+    "pctchange": "5.695%",
+    "volume": "85806",
+    "marketCap": "112448736.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15696,11 +15724,11 @@
   {
     "symbol": "ELDN",
     "name": "Eledon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.483%",
-    "volume": "377143",
-    "marketCap": "246125813.00",
+    "lastsale": "$4.29",
+    "netchange": "0.17",
+    "pctchange": "4.126%",
+    "volume": "540260",
+    "marketCap": "256281490.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15710,11 +15738,11 @@
   {
     "symbol": "ELEV",
     "name": "Elevation Oncology Inc. Common stock",
-    "lastsale": "$0.5626",
-    "netchange": "-0.0075",
-    "pctchange": "-1.316%",
-    "volume": "1109842",
-    "marketCap": "33260380.00",
+    "lastsale": "$0.5951",
+    "netchange": "0.0325",
+    "pctchange": "5.777%",
+    "volume": "1363636",
+    "marketCap": "35181750.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15724,10 +15752,10 @@
   {
     "symbol": "ELPW",
     "name": "Elong Power Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.32",
-    "netchange": "0.11",
-    "pctchange": "9.091%",
-    "volume": "173634",
+    "lastsale": "$1.3102",
+    "netchange": "-0.0098",
+    "pctchange": "-0.742%",
+    "volume": "84440",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -15738,11 +15766,11 @@
   {
     "symbol": "ELSE",
     "name": "Electro-Sensors Inc. Common Stock",
-    "lastsale": "$5.1681",
-    "netchange": "-0.1619",
-    "pctchange": "-3.038%",
-    "volume": "911",
-    "marketCap": "17716355.00",
+    "lastsale": "$5.195",
+    "netchange": "0.0269",
+    "pctchange": "0.521%",
+    "volume": "1332",
+    "marketCap": "17808569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15752,11 +15780,11 @@
   {
     "symbol": "ELTK",
     "name": "Eltek Ltd. Ordinary Shares",
-    "lastsale": "$11.06",
-    "netchange": "0.06",
-    "pctchange": "0.545%",
-    "volume": "10841",
-    "marketCap": "74212600.00",
+    "lastsale": "$11.10",
+    "netchange": "0.04",
+    "pctchange": "0.362%",
+    "volume": "9290",
+    "marketCap": "74481000.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -15766,11 +15794,11 @@
   {
     "symbol": "ELTX",
     "name": "Elicio Therapeutics Inc. Common Stock",
-    "lastsale": "$5.10",
-    "netchange": "0.10",
-    "pctchange": "2.00%",
-    "volume": "8962",
-    "marketCap": "55035763.00",
+    "lastsale": "$5.14",
+    "netchange": "0.04",
+    "pctchange": "0.784%",
+    "volume": "9209",
+    "marketCap": "55467416.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15780,11 +15808,11 @@
   {
     "symbol": "ELUT",
     "name": "Elutia Inc. Class A Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "-0.15",
-    "pctchange": "-3.856%",
-    "volume": "30317",
-    "marketCap": "129262247.00",
+    "lastsale": "$3.40",
+    "netchange": "-0.34",
+    "pctchange": "-9.091%",
+    "volume": "21596",
+    "marketCap": "117511133.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15794,11 +15822,11 @@
   {
     "symbol": "ELVA",
     "name": "Electrovaya Inc. Common Shares",
-    "lastsale": "$2.48",
-    "netchange": "-0.06",
-    "pctchange": "-2.362%",
-    "volume": "139273",
-    "marketCap": "84652729.00",
+    "lastsale": "$2.55",
+    "netchange": "0.07",
+    "pctchange": "2.823%",
+    "volume": "115020",
+    "marketCap": "87042121.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -15808,11 +15836,11 @@
   {
     "symbol": "ELVN",
     "name": "Enliven Therapeutics Inc. Common Stock",
-    "lastsale": "$22.50",
-    "netchange": "0.11",
-    "pctchange": "0.491%",
-    "volume": "90373",
-    "marketCap": "1099331235.00",
+    "lastsale": "$23.90",
+    "netchange": "1.40",
+    "pctchange": "6.222%",
+    "volume": "170728",
+    "marketCap": "1167734067.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15822,11 +15850,11 @@
   {
     "symbol": "ELWS",
     "name": "Earlyworks Co. Ltd. American Depositary Shares",
-    "lastsale": "$2.66",
-    "netchange": "-0.12",
-    "pctchange": "-4.317%",
-    "volume": "5382",
-    "marketCap": "8020911.00",
+    "lastsale": "$2.76",
+    "netchange": "0.10",
+    "pctchange": "3.759%",
+    "volume": "17726",
+    "marketCap": "8322449.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -15839,7 +15867,7 @@
     "lastsale": "$0.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "86256",
+    "volume": "88564",
     "marketCap": "186894204.00",
     "country": "China",
     "ipoyear": "2021",
@@ -15850,11 +15878,11 @@
   {
     "symbol": "EMBC",
     "name": "Embecta Corp. Common Stock",
-    "lastsale": "$20.65",
-    "netchange": "0.15",
-    "pctchange": "0.732%",
-    "volume": "348627",
-    "marketCap": "1200396085.00",
+    "lastsale": "$20.25",
+    "netchange": "-0.40",
+    "pctchange": "-1.937%",
+    "volume": "726484",
+    "marketCap": "1177143860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15865,9 +15893,9 @@
     "symbol": "EMCG",
     "name": "Embrace Change Acquisition Corp Ordinary Shares",
     "lastsale": "$11.68",
-    "netchange": "0.03",
-    "pctchange": "0.258%",
-    "volume": "314",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15892,10 +15920,10 @@
   {
     "symbol": "EMCGW",
     "name": "Embrace Change Acquisition Corp Warrants",
-    "lastsale": "$0.0134",
-    "netchange": "0.0001",
-    "pctchange": "0.752%",
-    "volume": "2401",
+    "lastsale": "$0.014",
+    "netchange": "0.0006",
+    "pctchange": "4.478%",
+    "volume": "7243",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -15909,7 +15937,7 @@
     "lastsale": "$3.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "136876",
+    "volume": "163795",
     "marketCap": "27199860.00",
     "country": "United States",
     "ipoyear": "1997",
@@ -15920,11 +15948,11 @@
   {
     "symbol": "EML",
     "name": "Eastern Company (The) Common Stock",
-    "lastsale": "$26.54",
-    "netchange": "0.19",
-    "pctchange": "0.721%",
-    "volume": "7336",
-    "marketCap": "164101571.00",
+    "lastsale": "$26.62",
+    "netchange": "0.08",
+    "pctchange": "0.301%",
+    "volume": "5685",
+    "marketCap": "164596225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15934,11 +15962,11 @@
   {
     "symbol": "ENGN",
     "name": "enGene Holdings Inc. Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.10",
-    "pctchange": "-1.481%",
-    "volume": "154134",
-    "marketCap": "338994895.00",
+    "lastsale": "$7.06",
+    "netchange": "0.41",
+    "pctchange": "6.165%",
+    "volume": "99449",
+    "marketCap": "359895333.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15948,11 +15976,11 @@
   {
     "symbol": "ENGNW",
     "name": "enGene Holdings Inc. Warrants",
-    "lastsale": "$0.8433",
-    "netchange": "-0.1467",
-    "pctchange": "-14.818%",
-    "volume": "600",
-    "marketCap": "42988631.00",
+    "lastsale": "$0.90",
+    "netchange": "0.0567",
+    "pctchange": "6.724%",
+    "volume": "8297",
+    "marketCap": "45879008.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15962,11 +15990,11 @@
   {
     "symbol": "ENLT",
     "name": "Enlight Renewable Energy Ltd. Ordinary Shares",
-    "lastsale": "$17.245",
-    "netchange": "0.095",
-    "pctchange": "0.554%",
-    "volume": "6194",
-    "marketCap": "2034265278.00",
+    "lastsale": "$17.33",
+    "netchange": "0.085",
+    "pctchange": "0.493%",
+    "volume": "4703",
+    "marketCap": "2044292101.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -15976,11 +16004,11 @@
   {
     "symbol": "ENLV",
     "name": "Enlivex Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.17",
-    "netchange": "0.02",
-    "pctchange": "1.739%",
-    "volume": "173758",
-    "marketCap": "24429600.00",
+    "lastsale": "$1.24",
+    "netchange": "0.07",
+    "pctchange": "5.983%",
+    "volume": "94288",
+    "marketCap": "25891200.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15990,11 +16018,11 @@
   {
     "symbol": "ENPH",
     "name": "Enphase Energy Inc. Common Stock",
-    "lastsale": "$68.68",
-    "netchange": "-1.51",
-    "pctchange": "-2.151%",
-    "volume": "2960819",
-    "marketCap": "9279122868.00",
+    "lastsale": "$71.36",
+    "netchange": "2.68",
+    "pctchange": "3.902%",
+    "volume": "2972219",
+    "marketCap": "9641208617.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -16004,11 +16032,11 @@
   {
     "symbol": "ENSC",
     "name": "Ensysce Biosciences Inc. Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "-0.48",
-    "pctchange": "-5.568%",
-    "volume": "36784",
-    "marketCap": "10622163.00",
+    "lastsale": "$8.25",
+    "netchange": "0.11",
+    "pctchange": "1.351%",
+    "volume": "34080",
+    "marketCap": "10765706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16018,11 +16046,11 @@
   {
     "symbol": "ENSG",
     "name": "The Ensign Group Inc. Common Stock",
-    "lastsale": "$132.86",
-    "netchange": "0.1425",
-    "pctchange": "0.107%",
-    "volume": "380309",
-    "marketCap": "7612304311.00",
+    "lastsale": "$132.87",
+    "netchange": "0.01",
+    "pctchange": "0.008%",
+    "volume": "396135",
+    "marketCap": "7612877267.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Hospital/Nursing Management",
@@ -16032,11 +16060,11 @@
   {
     "symbol": "ENTA",
     "name": "Enanta Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.75",
-    "netchange": "-0.10",
-    "pctchange": "-1.709%",
-    "volume": "2763133",
-    "marketCap": "121867375.00",
+    "lastsale": "$5.59",
+    "netchange": "-0.16",
+    "pctchange": "-2.783%",
+    "volume": "818966",
+    "marketCap": "118476282.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16046,11 +16074,11 @@
   {
     "symbol": "ENTG",
     "name": "Entegris Inc. Common Stock",
-    "lastsale": "$99.06",
-    "netchange": "-0.48",
-    "pctchange": "-0.482%",
-    "volume": "1152599",
-    "marketCap": "14957858017.00",
+    "lastsale": "$97.23",
+    "netchange": "-1.83",
+    "pctchange": "-1.847%",
+    "volume": "1972940",
+    "marketCap": "14681531748.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Plastic Products",
@@ -16060,11 +16088,11 @@
   {
     "symbol": "ENTO",
     "name": "Entero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.622",
-    "netchange": "0.002",
-    "pctchange": "0.323%",
-    "volume": "157022",
-    "marketCap": "2957007.00",
+    "lastsale": "$0.648",
+    "netchange": "0.026",
+    "pctchange": "4.18%",
+    "volume": "39753",
+    "marketCap": "3080611.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16074,11 +16102,11 @@
   {
     "symbol": "ENTX",
     "name": "Entera Bio Ltd. Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "-0.06",
-    "pctchange": "-2.752%",
-    "volume": "50732",
-    "marketCap": "78084306.00",
+    "lastsale": "$2.25",
+    "netchange": "0.13",
+    "pctchange": "6.132%",
+    "volume": "209257",
+    "marketCap": "82872495.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16088,11 +16116,11 @@
   {
     "symbol": "ENVB",
     "name": "Enveric Biosciences Inc. Common Stock",
-    "lastsale": "$0.3584",
-    "netchange": "0.032",
-    "pctchange": "9.804%",
-    "volume": "274165",
-    "marketCap": "3564259.00",
+    "lastsale": "$0.39",
+    "netchange": "0.0316",
+    "pctchange": "8.817%",
+    "volume": "3567886",
+    "marketCap": "3878519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16102,11 +16130,11 @@
   {
     "symbol": "ENVX",
     "name": "Enovix Corporation Common Stock",
-    "lastsale": "$10.87",
-    "netchange": "-0.13",
-    "pctchange": "-1.182%",
-    "volume": "5223951",
-    "marketCap": "1934612207.00",
+    "lastsale": "$12.11",
+    "netchange": "1.24",
+    "pctchange": "11.408%",
+    "volume": "8534317",
+    "marketCap": "2155303940.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16116,11 +16144,11 @@
   {
     "symbol": "EOLS",
     "name": "Evolus Inc. Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "0.15",
-    "pctchange": "1.377%",
-    "volume": "454137",
-    "marketCap": "699069283.00",
+    "lastsale": "$11.11",
+    "netchange": "0.07",
+    "pctchange": "0.634%",
+    "volume": "818548",
+    "marketCap": "703501787.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16130,11 +16158,11 @@
   {
     "symbol": "EOSE",
     "name": "Eos Energy Enterprises Inc. Class A Common Stock",
-    "lastsale": "$4.86",
-    "netchange": "-0.28",
-    "pctchange": "-5.447%",
-    "volume": "9690000",
-    "marketCap": "1059054074.00",
+    "lastsale": "$5.53",
+    "netchange": "0.67",
+    "pctchange": "13.786%",
+    "volume": "13350820",
+    "marketCap": "1205055356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16144,11 +16172,11 @@
   {
     "symbol": "EOSEW",
     "name": "Eos Energy Enterprises Inc. Warrant",
-    "lastsale": "$0.98",
-    "netchange": "-0.19",
-    "pctchange": "-16.239%",
-    "volume": "118299",
-    "marketCap": "213554114.00",
+    "lastsale": "$1.24",
+    "netchange": "0.26",
+    "pctchange": "26.531%",
+    "volume": "338747",
+    "marketCap": "270211328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16158,11 +16186,11 @@
   {
     "symbol": "EPIX",
     "name": "ESSA Pharma Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.01",
-    "pctchange": "-0.556%",
-    "volume": "479699",
-    "marketCap": "79455505.00",
+    "lastsale": "$1.83",
+    "netchange": "0.04",
+    "pctchange": "2.235%",
+    "volume": "520086",
+    "marketCap": "81231047.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16172,11 +16200,11 @@
   {
     "symbol": "EPOW",
     "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$0.8635",
-    "netchange": "-0.0225",
-    "pctchange": "-2.54%",
-    "volume": "17297",
-    "marketCap": "22573056.00",
+    "lastsale": "$0.8626",
+    "netchange": "-0.0009",
+    "pctchange": "-0.104%",
+    "volume": "15798",
+    "marketCap": "22549529.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -16186,11 +16214,11 @@
   {
     "symbol": "EPRX",
     "name": "Eupraxia Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.17",
-    "netchange": "0.085",
-    "pctchange": "2.755%",
-    "volume": "438",
-    "marketCap": "112923493.00",
+    "lastsale": "$3.13",
+    "netchange": "-0.04",
+    "pctchange": "-1.262%",
+    "volume": "11548",
+    "marketCap": "111498591.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -16200,11 +16228,11 @@
   {
     "symbol": "EPSN",
     "name": "Epsilon Energy Ltd. Common Share",
-    "lastsale": "$6.21",
-    "netchange": "0.12",
-    "pctchange": "1.97%",
-    "volume": "25678",
-    "marketCap": "135733994.00",
+    "lastsale": "$6.17",
+    "netchange": "-0.04",
+    "pctchange": "-0.644%",
+    "volume": "48908",
+    "marketCap": "134859701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16214,11 +16242,11 @@
   {
     "symbol": "EQ",
     "name": "Equillium Inc. Common Stock",
-    "lastsale": "$0.7482",
-    "netchange": "0.0082",
-    "pctchange": "1.108%",
-    "volume": "87631",
-    "marketCap": "26509297.00",
+    "lastsale": "$0.7688",
+    "netchange": "0.0206",
+    "pctchange": "2.753%",
+    "volume": "130448",
+    "marketCap": "27239171.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16228,11 +16256,11 @@
   {
     "symbol": "EQIX",
     "name": "Equinix Inc. Common Stock REIT",
-    "lastsale": "$942.89",
-    "netchange": "6.96",
-    "pctchange": "0.744%",
-    "volume": "516462",
-    "marketCap": "90977746640.00",
+    "lastsale": "$944.23",
+    "netchange": "1.34",
+    "pctchange": "0.142%",
+    "volume": "440396",
+    "marketCap": "91107040811.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -16242,11 +16270,11 @@
   {
     "symbol": "ERAS",
     "name": "Erasca Inc. Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.04",
-    "pctchange": "-1.569%",
-    "volume": "503990",
-    "marketCap": "709645478.00",
+    "lastsale": "$2.70",
+    "netchange": "0.19",
+    "pctchange": "7.57%",
+    "volume": "1010919",
+    "marketCap": "763363661.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16256,11 +16284,11 @@
   {
     "symbol": "ERIC",
     "name": "Ericsson American Depositary Shares",
-    "lastsale": "$8.06",
-    "netchange": "-0.02",
-    "pctchange": "-0.248%",
-    "volume": "9276620",
-    "marketCap": "26953862984.00",
+    "lastsale": "$8.07",
+    "netchange": "0.01",
+    "pctchange": "0.124%",
+    "volume": "20940162",
+    "marketCap": "26987304501.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -16270,11 +16298,11 @@
   {
     "symbol": "ERIE",
     "name": "Erie Indemnity Company Class A Common Stock",
-    "lastsale": "$412.23",
-    "netchange": "0.85",
-    "pctchange": "0.207%",
-    "volume": "98979",
-    "marketCap": "19041567390.00",
+    "lastsale": "$409.50",
+    "netchange": "-2.73",
+    "pctchange": "-0.662%",
+    "volume": "74635",
+    "marketCap": "18915464295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -16284,11 +16312,11 @@
   {
     "symbol": "ERII",
     "name": "Energy Recovery Inc. Common Stock",
-    "lastsale": "$14.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.136%",
-    "volume": "307344",
-    "marketCap": "851040315.00",
+    "lastsale": "$14.89",
+    "netchange": "0.19",
+    "pctchange": "1.293%",
+    "volume": "299319",
+    "marketCap": "862040156.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -16298,11 +16326,11 @@
   {
     "symbol": "ERNA",
     "name": "Eterna Therapeutics Inc. Common Stock",
-    "lastsale": "$0.294",
-    "netchange": "0.015",
-    "pctchange": "5.376%",
-    "volume": "1984771",
-    "marketCap": "15104166.00",
+    "lastsale": "$0.369",
+    "netchange": "0.075",
+    "pctchange": "25.51%",
+    "volume": "2778052",
+    "marketCap": "18957269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16312,11 +16340,11 @@
   {
     "symbol": "ESCA",
     "name": "Escalade Incorporated Common Stock",
-    "lastsale": "$14.28",
-    "netchange": "0.10",
-    "pctchange": "0.705%",
-    "volume": "17219",
-    "marketCap": "198167873.00",
+    "lastsale": "$14.74",
+    "netchange": "0.46",
+    "pctchange": "3.221%",
+    "volume": "41142",
+    "marketCap": "204551431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -16326,11 +16354,11 @@
   {
     "symbol": "ESEA",
     "name": "Euroseas Ltd. Common Stock (Marshall Islands)",
-    "lastsale": "$36.20",
-    "netchange": "2.06",
-    "pctchange": "6.034%",
-    "volume": "61025",
-    "marketCap": "253918782.00",
+    "lastsale": "$37.35",
+    "netchange": "1.15",
+    "pctchange": "3.177%",
+    "volume": "52523",
+    "marketCap": "261985263.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16340,11 +16368,11 @@
   {
     "symbol": "ESGL",
     "name": "ESGL Holdings Limited Ordinary Shares",
-    "lastsale": "$1.3299",
-    "netchange": "-0.0007",
-    "pctchange": "-0.053%",
-    "volume": "634",
-    "marketCap": "48940320.00",
+    "lastsale": "$1.315",
+    "netchange": "-0.0149",
+    "pctchange": "-1.12%",
+    "volume": "2443",
+    "marketCap": "48392000.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16368,11 +16396,11 @@
   {
     "symbol": "ESGR",
     "name": "Enstar Group Limited Ordinary Shares",
-    "lastsale": "$322.05",
-    "netchange": "-0.29",
-    "pctchange": "-0.09%",
-    "volume": "170315",
-    "marketCap": "4905468821.00",
+    "lastsale": "$324.40",
+    "netchange": "2.35",
+    "pctchange": "0.73%",
+    "volume": "164220",
+    "marketCap": "4941264044.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16382,11 +16410,11 @@
   {
     "symbol": "ESGRO",
     "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E",
-    "lastsale": "$20.47",
-    "netchange": "0.77",
-    "pctchange": "3.909%",
-    "volume": "121632",
-    "marketCap": "311799245.00",
+    "lastsale": "$20.49",
+    "netchange": "0.02",
+    "pctchange": "0.098%",
+    "volume": "7372",
+    "marketCap": "312103885.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16396,11 +16424,11 @@
   {
     "symbol": "ESGRP",
     "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares",
-    "lastsale": "$20.35",
-    "netchange": "0.05",
-    "pctchange": "0.246%",
-    "volume": "249011",
-    "marketCap": "309971404.00",
+    "lastsale": "$20.86",
+    "netchange": "0.51",
+    "pctchange": "2.506%",
+    "volume": "76705",
+    "marketCap": "317739729.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16410,10 +16438,10 @@
   {
     "symbol": "ESHA",
     "name": "ESH Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$11.00",
+    "netchange": "0.23",
+    "pctchange": "2.136%",
+    "volume": "499",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16424,10 +16452,10 @@
   {
     "symbol": "ESHAR",
     "name": "ESH Acquisition Corp. Right",
-    "lastsale": "$0.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2600",
+    "lastsale": "$0.085",
+    "netchange": "-0.005",
+    "pctchange": "-5.556%",
+    "volume": "61046",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16438,11 +16466,11 @@
   {
     "symbol": "ESLA",
     "name": "Estrella Immunopharma Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.04",
-    "pctchange": "-3.226%",
-    "volume": "21607",
-    "marketCap": "43414976.00",
+    "lastsale": "$1.1201",
+    "netchange": "-0.0799",
+    "pctchange": "-6.658%",
+    "volume": "16172",
+    "marketCap": "40524263.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16452,11 +16480,11 @@
   {
     "symbol": "ESLAW",
     "name": "Estrella Immunopharma Inc. Warrant",
-    "lastsale": "$0.0919",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "3324864.00",
+    "lastsale": "$0.0911",
+    "netchange": "-0.0008",
+    "pctchange": "-0.871%",
+    "volume": "350",
+    "marketCap": "3295920.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16466,11 +16494,11 @@
   {
     "symbol": "ESLT",
     "name": "Elbit Systems Ltd. Ordinary Shares",
-    "lastsale": "$258.07",
-    "netchange": "-0.53",
-    "pctchange": "-0.205%",
-    "volume": "21619",
-    "marketCap": "11445404500.00",
+    "lastsale": "$262.38",
+    "netchange": "4.31",
+    "pctchange": "1.67%",
+    "volume": "42411",
+    "marketCap": "11636553000.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16480,11 +16508,11 @@
   {
     "symbol": "ESOA",
     "name": "Energy Services of America Corporation Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.01",
-    "pctchange": "-0.079%",
-    "volume": "338029",
-    "marketCap": "209768529.00",
+    "lastsale": "$12.73",
+    "netchange": "0.11",
+    "pctchange": "0.872%",
+    "volume": "209693",
+    "marketCap": "211596940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -16495,9 +16523,9 @@
     "symbol": "ESPR",
     "name": "Esperion Therapeutics Inc. Common Stock",
     "lastsale": "$2.20",
-    "netchange": "0.05",
-    "pctchange": "2.326%",
-    "volume": "2630769",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3404948",
     "marketCap": "433477376.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -16508,11 +16536,11 @@
   {
     "symbol": "ESQ",
     "name": "Esquire Financial Holdings Inc. Common Stock",
-    "lastsale": "$79.50",
-    "netchange": "-0.44",
-    "pctchange": "-0.55%",
-    "volume": "53642",
-    "marketCap": "661543986.00",
+    "lastsale": "$78.10",
+    "netchange": "-1.40",
+    "pctchange": "-1.761%",
+    "volume": "50395",
+    "marketCap": "649894155.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Commercial Banks",
@@ -16522,11 +16550,11 @@
   {
     "symbol": "ESSA",
     "name": "ESSA Bancorp Inc. Common Stock",
-    "lastsale": "$19.50",
-    "netchange": "0.22",
-    "pctchange": "1.141%",
-    "volume": "10929",
-    "marketCap": "198015948.00",
+    "lastsale": "$19.14",
+    "netchange": "-0.36",
+    "pctchange": "-1.846%",
+    "volume": "7506",
+    "marketCap": "194360269.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -16536,11 +16564,11 @@
   {
     "symbol": "ESTA",
     "name": "Establishment Labs Holdings Inc. Common Shares",
-    "lastsale": "$46.07",
-    "netchange": "0.70",
-    "pctchange": "1.543%",
-    "volume": "220895",
-    "marketCap": "1289862470.00",
+    "lastsale": "$45.28",
+    "netchange": "-0.79",
+    "pctchange": "-1.715%",
+    "volume": "236175",
+    "marketCap": "1267744142.00",
     "country": "Costa Rica",
     "ipoyear": "2018",
     "industry": "Industrial Specialties",
@@ -16550,11 +16578,11 @@
   {
     "symbol": "ETNB",
     "name": "89bio Inc. Common Stock",
-    "lastsale": "$7.82",
-    "netchange": "0.03",
-    "pctchange": "0.385%",
-    "volume": "697831",
-    "marketCap": "829907963.00",
+    "lastsale": "$7.98",
+    "netchange": "0.16",
+    "pctchange": "2.046%",
+    "volume": "798560",
+    "marketCap": "846888177.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16564,11 +16592,11 @@
   {
     "symbol": "ETON",
     "name": "Eton Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.32",
-    "netchange": "0.29",
-    "pctchange": "2.226%",
-    "volume": "192010",
-    "marketCap": "344138237.00",
+    "lastsale": "$14.31",
+    "netchange": "0.99",
+    "pctchange": "7.432%",
+    "volume": "437433",
+    "marketCap": "369716079.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16578,11 +16606,11 @@
   {
     "symbol": "ETSY",
     "name": "Etsy Inc. Common Stock",
-    "lastsale": "$52.89",
-    "netchange": "-0.94",
-    "pctchange": "-1.746%",
-    "volume": "3910120",
-    "marketCap": "5949727743.00",
+    "lastsale": "$53.11",
+    "netchange": "0.22",
+    "pctchange": "0.416%",
+    "volume": "3081396",
+    "marketCap": "5974476091.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -16592,11 +16620,11 @@
   {
     "symbol": "EU",
     "name": "enCore Energy Corp. Common Shares",
-    "lastsale": "$3.41",
-    "netchange": "0.03",
-    "pctchange": "0.888%",
-    "volume": "1636729",
-    "marketCap": "634562187.00",
+    "lastsale": "$3.70",
+    "netchange": "0.29",
+    "pctchange": "8.504%",
+    "volume": "3262177",
+    "marketCap": "688527887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -16606,11 +16634,11 @@
   {
     "symbol": "EUDA",
     "name": "EUDA Health Holdings Limited Ordinary Shares",
-    "lastsale": "$4.475",
-    "netchange": "0.035",
-    "pctchange": "0.788%",
-    "volume": "102135",
-    "marketCap": "157206750.00",
+    "lastsale": "$4.63",
+    "netchange": "0.155",
+    "pctchange": "3.464%",
+    "volume": "103328",
+    "marketCap": "162651900.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16620,11 +16648,11 @@
   {
     "symbol": "EUDAW",
     "name": "EUDA Health Holdings Limited Warrant",
-    "lastsale": "$0.1475",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
-    "marketCap": "5181675.00",
+    "lastsale": "$0.1489",
+    "netchange": "0.0014",
+    "pctchange": "0.949%",
+    "volume": "3577",
+    "marketCap": "5230857.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16634,10 +16662,10 @@
   {
     "symbol": "EURK",
     "name": "Eureka Acquisition Corp Class A Ordinary Share",
-    "lastsale": "$10.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8202",
+    "lastsale": "$10.16",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "110600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16648,11 +16676,11 @@
   {
     "symbol": "EVAX",
     "name": "Evaxion Biotech A/S American Depositary Share",
-    "lastsale": "$0.8454",
-    "netchange": "-0.1125",
-    "pctchange": "-11.744%",
-    "volume": "749741",
-    "marketCap": "4717332.00",
+    "lastsale": "$0.9242",
+    "netchange": "0.0788",
+    "pctchange": "9.321%",
+    "volume": "323433",
+    "marketCap": "5157036.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16662,11 +16690,11 @@
   {
     "symbol": "EVCM",
     "name": "EverCommerce Inc. Common Stock",
-    "lastsale": "$11.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.091%",
-    "volume": "64347",
-    "marketCap": "2020158708.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.26",
+    "pctchange": "-2.361%",
+    "volume": "104503",
+    "marketCap": "1972452871.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16676,11 +16704,11 @@
   {
     "symbol": "EVER",
     "name": "EverQuote Inc. Class A Common Stock",
-    "lastsale": "$19.99",
-    "netchange": "0.30",
-    "pctchange": "1.524%",
-    "volume": "343102",
-    "marketCap": "706675785.00",
+    "lastsale": "$20.25",
+    "netchange": "0.26",
+    "pctchange": "1.301%",
+    "volume": "359953",
+    "marketCap": "715867166.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -16690,11 +16718,11 @@
   {
     "symbol": "EVGN",
     "name": "Evogene Ltd Ordinary Shares",
-    "lastsale": "$1.87",
-    "netchange": "-0.05",
-    "pctchange": "-2.604%",
-    "volume": "89669",
-    "marketCap": "9497730.00",
+    "lastsale": "$1.94",
+    "netchange": "0.07",
+    "pctchange": "3.743%",
+    "volume": "25872",
+    "marketCap": "9853260.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -16704,11 +16732,11 @@
   {
     "symbol": "EVGO",
     "name": "EVgo Inc. Class A Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "-0.05",
-    "pctchange": "-1.22%",
-    "volume": "5196540",
-    "marketCap": "1227766378.00",
+    "lastsale": "$4.19",
+    "netchange": "0.14",
+    "pctchange": "3.457%",
+    "volume": "4785175",
+    "marketCap": "1270207684.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16718,11 +16746,11 @@
   {
     "symbol": "EVGOW",
     "name": "EVgo Inc. Warrants",
-    "lastsale": "$0.5343",
-    "netchange": "-0.0099",
-    "pctchange": "-1.819%",
-    "volume": "69318",
-    "marketCap": "161974216.00",
+    "lastsale": "$0.56",
+    "netchange": "0.0257",
+    "pctchange": "4.81%",
+    "volume": "16859",
+    "marketCap": "169765228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16733,9 +16761,9 @@
     "symbol": "EVGR",
     "name": "Evergreen Corporation Class A Ordinary Share",
     "lastsale": "$11.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.168%",
-    "volume": "1372",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "227770",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16746,10 +16774,10 @@
   {
     "symbol": "EVGRU",
     "name": "Evergreen Corporation Unit",
-    "lastsale": "$11.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "110",
+    "lastsale": "$11.86",
+    "netchange": "0.01",
+    "pctchange": "0.084%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16774,11 +16802,11 @@
   {
     "symbol": "EVLV",
     "name": "Evolv Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.253%",
-    "volume": "1230504",
-    "marketCap": "622322642.00",
+    "lastsale": "$3.97",
+    "netchange": "0.02",
+    "pctchange": "0.506%",
+    "volume": "1745564",
+    "marketCap": "625473643.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16788,11 +16816,11 @@
   {
     "symbol": "EVLVW",
     "name": "Evolv Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.30",
-    "netchange": "-0.02",
-    "pctchange": "-6.25%",
-    "volume": "15606",
-    "marketCap": "47265011.00",
+    "lastsale": "$0.385",
+    "netchange": "0.085",
+    "pctchange": "28.333%",
+    "volume": "22653",
+    "marketCap": "60656764.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16802,11 +16830,11 @@
   {
     "symbol": "EVO",
     "name": "Evotec SE American Depositary Shares",
-    "lastsale": "$4.16",
-    "netchange": "-0.18",
-    "pctchange": "-4.147%",
-    "volume": "184632",
-    "marketCap": "1474185324.00",
+    "lastsale": "$4.27",
+    "netchange": "0.11",
+    "pctchange": "2.644%",
+    "volume": "71559",
+    "marketCap": "1513166185.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16816,11 +16844,11 @@
   {
     "symbol": "EVOK",
     "name": "Evoke Pharma Inc. Common Stock",
-    "lastsale": "$4.42",
-    "netchange": "-0.35",
-    "pctchange": "-7.338%",
-    "volume": "38640",
-    "marketCap": "6568160.00",
+    "lastsale": "$4.47",
+    "netchange": "0.05",
+    "pctchange": "1.131%",
+    "volume": "18413",
+    "marketCap": "6642460.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16830,11 +16858,11 @@
   {
     "symbol": "EVRG",
     "name": "Evergy Inc. Common Stock",
-    "lastsale": "$61.55",
-    "netchange": "0.03",
-    "pctchange": "0.049%",
-    "volume": "1669783",
-    "marketCap": "14155033325.00",
+    "lastsale": "$61.64",
+    "netchange": "0.09",
+    "pctchange": "0.146%",
+    "volume": "1634053",
+    "marketCap": "14175731180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16844,11 +16872,11 @@
   {
     "symbol": "EVTV",
     "name": "Envirotech Vehicles Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.02",
-    "pctchange": "-1.626%",
-    "volume": "22489",
-    "marketCap": "20294861.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.826%",
+    "volume": "32007",
+    "marketCap": "20127134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -16858,11 +16886,11 @@
   {
     "symbol": "EWBC",
     "name": "East West Bancorp Inc. Common Stock",
-    "lastsale": "$95.76",
-    "netchange": "-0.52",
-    "pctchange": "-0.54%",
-    "volume": "609930",
-    "marketCap": "13275126734.00",
+    "lastsale": "$94.47",
+    "netchange": "-1.29",
+    "pctchange": "-1.347%",
+    "volume": "539436",
+    "marketCap": "13096295139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16872,11 +16900,11 @@
   {
     "symbol": "EWCZ",
     "name": "European Wax Center Inc. Class A Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "0.32",
-    "pctchange": "5.039%",
-    "volume": "800392",
-    "marketCap": "379809497.00",
+    "lastsale": "$6.36",
+    "netchange": "-0.31",
+    "pctchange": "-4.648%",
+    "volume": "1041344",
+    "marketCap": "362157181.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -16886,11 +16914,11 @@
   {
     "symbol": "EWTX",
     "name": "Edgewise Therapeutics Inc. Common Stock",
-    "lastsale": "$26.70",
-    "netchange": "-0.355",
-    "pctchange": "-1.312%",
-    "volume": "709951",
-    "marketCap": "2528183404.00",
+    "lastsale": "$27.03",
+    "netchange": "0.33",
+    "pctchange": "1.236%",
+    "volume": "796647",
+    "marketCap": "2559430615.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16900,11 +16928,11 @@
   {
     "symbol": "EXAS",
     "name": "Exact Sciences Corporation Common Stock",
-    "lastsale": "$56.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.018%",
-    "volume": "798942",
-    "marketCap": "10399436904.00",
+    "lastsale": "$56.925",
+    "netchange": "0.735",
+    "pctchange": "1.308%",
+    "volume": "1266870",
+    "marketCap": "10535467979.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical Specialities",
@@ -16914,11 +16942,11 @@
   {
     "symbol": "EXC",
     "name": "Exelon Corporation Common Stock",
-    "lastsale": "$37.64",
-    "netchange": "0.01",
-    "pctchange": "0.027%",
-    "volume": "5347860",
-    "marketCap": "37821938774.00",
+    "lastsale": "$37.66",
+    "netchange": "0.02",
+    "pctchange": "0.053%",
+    "volume": "4578396",
+    "marketCap": "37842035447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16928,11 +16956,11 @@
   {
     "symbol": "EXE",
     "name": "Expand Energy Corporation Common Stock",
-    "lastsale": "$99.55",
-    "netchange": "-0.29",
-    "pctchange": "-0.29%",
-    "volume": "1665973",
-    "marketCap": "22999513444.00",
+    "lastsale": "$101.22",
+    "netchange": "1.67",
+    "pctchange": "1.678%",
+    "volume": "3425312",
+    "marketCap": "23385341545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16942,11 +16970,11 @@
   {
     "symbol": "EXEEL",
     "name": "Expand Energy Corporation Class C Warrants",
-    "lastsale": "$86.50",
-    "netchange": "-1.50",
-    "pctchange": "-1.705%",
-    "volume": "1030",
-    "marketCap": "19984509422.00",
+    "lastsale": "$86.17",
+    "netchange": "-0.33",
+    "pctchange": "-0.382%",
+    "volume": "350",
+    "marketCap": "19908267940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16970,11 +16998,11 @@
   {
     "symbol": "EXEL",
     "name": "Exelixis Inc. Common Stock",
-    "lastsale": "$33.30",
-    "netchange": "-0.40",
-    "pctchange": "-1.187%",
-    "volume": "1683536",
-    "marketCap": "9509781366.00",
+    "lastsale": "$33.94",
+    "netchange": "0.64",
+    "pctchange": "1.922%",
+    "volume": "1740180",
+    "marketCap": "9692551939.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16984,11 +17012,11 @@
   {
     "symbol": "EXFY",
     "name": "Expensify Inc. Class A Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.13",
-    "pctchange": "-3.736%",
-    "volume": "362306",
-    "marketCap": "298025638.00",
+    "lastsale": "$3.50",
+    "netchange": "0.15",
+    "pctchange": "4.478%",
+    "volume": "390218",
+    "marketCap": "311370070.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16998,11 +17026,11 @@
   {
     "symbol": "EXLS",
     "name": "ExlService Holdings Inc. Common Stock",
-    "lastsale": "$44.38",
-    "netchange": "0.12",
-    "pctchange": "0.271%",
-    "volume": "934717",
-    "marketCap": "7139962554.00",
+    "lastsale": "$44.21",
+    "netchange": "-0.17",
+    "pctchange": "-0.383%",
+    "volume": "447594",
+    "marketCap": "7112612540.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -17012,11 +17040,11 @@
   {
     "symbol": "EXPE",
     "name": "Expedia Group Inc. Common Stock",
-    "lastsale": "$186.33",
-    "netchange": "-0.16",
-    "pctchange": "-0.086%",
-    "volume": "1067627",
-    "marketCap": "23914797755.00",
+    "lastsale": "$185.33",
+    "netchange": "-1.00",
+    "pctchange": "-0.537%",
+    "volume": "919058",
+    "marketCap": "23786451285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -17026,11 +17054,11 @@
   {
     "symbol": "EXPI",
     "name": "eXp World Holdings Inc. Common Stock",
-    "lastsale": "$11.51",
+    "lastsale": "$11.34",
     "netchange": "-0.17",
-    "pctchange": "-1.455%",
-    "volume": "927677",
-    "marketCap": "1767376453.00",
+    "pctchange": "-1.477%",
+    "volume": "823660",
+    "marketCap": "1741272717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -17040,11 +17068,11 @@
   {
     "symbol": "EXPO",
     "name": "Exponent Inc. Common Stock",
-    "lastsale": "$89.10",
-    "netchange": "0.16",
-    "pctchange": "0.18%",
-    "volume": "155458",
-    "marketCap": "4523113119.00",
+    "lastsale": "$87.92",
+    "netchange": "-1.18",
+    "pctchange": "-1.324%",
+    "volume": "171358",
+    "marketCap": "4463211059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -17054,11 +17082,11 @@
   {
     "symbol": "EXTR",
     "name": "Extreme Networks Inc. Common Stock",
-    "lastsale": "$16.74",
-    "netchange": "-0.06",
-    "pctchange": "-0.357%",
-    "volume": "514116",
-    "marketCap": "2211938578.00",
+    "lastsale": "$16.61",
+    "netchange": "-0.13",
+    "pctchange": "-0.777%",
+    "volume": "606109",
+    "marketCap": "2194761038.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17068,11 +17096,11 @@
   {
     "symbol": "EYE",
     "name": "National Vision Holdings Inc. Common Stock",
-    "lastsale": "$10.42",
-    "netchange": "0.32",
-    "pctchange": "3.168%",
-    "volume": "1438072",
-    "marketCap": "820572551.00",
+    "lastsale": "$10.77",
+    "netchange": "0.35",
+    "pctchange": "3.359%",
+    "volume": "1280172",
+    "marketCap": "848134969.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Ophthalmic Goods",
@@ -17082,11 +17110,11 @@
   {
     "symbol": "EYEN",
     "name": "Eyenovia Inc. Common Stock",
-    "lastsale": "$0.146",
-    "netchange": "0.0327",
-    "pctchange": "28.861%",
-    "volume": "410804823",
-    "marketCap": "12620475.00",
+    "lastsale": "$0.12",
+    "netchange": "-0.026",
+    "pctchange": "-17.808%",
+    "volume": "57490017",
+    "marketCap": "10372993.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17096,11 +17124,11 @@
   {
     "symbol": "EYPT",
     "name": "EyePoint Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.43",
-    "pctchange": "6.125%",
-    "volume": "569276",
-    "marketCap": "508470181.00",
+    "lastsale": "$8.03",
+    "netchange": "0.58",
+    "pctchange": "7.785%",
+    "volume": "1132169",
+    "marketCap": "548055779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -17110,11 +17138,11 @@
   {
     "symbol": "EZFL",
     "name": "EzFill Holdings Inc. Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.22",
-    "pctchange": "-6.627%",
-    "volume": "56280",
-    "marketCap": "19253406.00",
+    "lastsale": "$3.25",
+    "netchange": "0.15",
+    "pctchange": "4.839%",
+    "volume": "91776",
+    "marketCap": "20185022.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -17124,11 +17152,11 @@
   {
     "symbol": "EZGO",
     "name": "EZGO Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.8181",
-    "netchange": "-0.0115",
-    "pctchange": "-1.386%",
-    "volume": "154893",
-    "marketCap": "2089541.00",
+    "lastsale": "$0.727",
+    "netchange": "-0.0911",
+    "pctchange": "-11.136%",
+    "volume": "7055785",
+    "marketCap": "1856859.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Motor Vehicles",
@@ -17138,11 +17166,11 @@
   {
     "symbol": "EZPW",
     "name": "EZCORP Inc. Class A Non Voting Common Stock",
-    "lastsale": "$12.22",
-    "netchange": "-0.04",
-    "pctchange": "-0.326%",
-    "volume": "314135",
-    "marketCap": "665567775.00",
+    "lastsale": "$12.12",
+    "netchange": "-0.10",
+    "pctchange": "-0.818%",
+    "volume": "244811",
+    "marketCap": "660121230.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17152,11 +17180,11 @@
   {
     "symbol": "FA",
     "name": "First Advantage Corporation Common Stock",
-    "lastsale": "$18.73",
-    "netchange": "0.05",
-    "pctchange": "0.268%",
-    "volume": "578435",
-    "marketCap": "3233781082.00",
+    "lastsale": "$18.43",
+    "netchange": "-0.30",
+    "pctchange": "-1.602%",
+    "volume": "348017",
+    "marketCap": "3181985335.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -17166,11 +17194,11 @@
   {
     "symbol": "FAAS",
     "name": "DigiAsia Corp. Ordinary Shares",
-    "lastsale": "$0.75",
-    "netchange": "-0.40",
-    "pctchange": "-34.783%",
-    "volume": "878599",
-    "marketCap": "45518878.00",
+    "lastsale": "$0.9186",
+    "netchange": "0.1686",
+    "pctchange": "22.48%",
+    "volume": "334150",
+    "marketCap": "55751521.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17194,10 +17222,10 @@
   {
     "symbol": "FACT",
     "name": "FACT II Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55",
+    "lastsale": "$9.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "250135",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17209,9 +17237,9 @@
     "symbol": "FACTU",
     "name": "FACT II Acquisition Corp. Unit",
     "lastsale": "$9.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "2641",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17225,7 +17253,7 @@
     "lastsale": "$0.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "211",
+    "volume": "20200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17236,11 +17264,11 @@
   {
     "symbol": "FAMI",
     "name": "Farmmi Inc. Ordinary Shares",
-    "lastsale": "$0.3001",
-    "netchange": "-0.0056",
-    "pctchange": "-1.832%",
-    "volume": "582691",
-    "marketCap": "3205068.00",
+    "lastsale": "$0.3237",
+    "netchange": "0.0236",
+    "pctchange": "7.864%",
+    "volume": "289406",
+    "marketCap": "3457116.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -17250,11 +17278,11 @@
   {
     "symbol": "FANG",
     "name": "Diamondback Energy Inc. Common Stock",
-    "lastsale": "$163.83",
-    "netchange": "2.85",
-    "pctchange": "1.77%",
-    "volume": "2491857",
-    "marketCap": "47836589653.00",
+    "lastsale": "$166.78",
+    "netchange": "2.95",
+    "pctchange": "1.801%",
+    "volume": "1787705",
+    "marketCap": "48697957775.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -17264,11 +17292,11 @@
   {
     "symbol": "FARM",
     "name": "Farmer Brothers Company Common Stock",
-    "lastsale": "$1.80",
+    "lastsale": "$1.79",
     "netchange": "-0.01",
-    "pctchange": "-0.552%",
-    "volume": "65692",
-    "marketCap": "38282801.00",
+    "pctchange": "-0.556%",
+    "volume": "26487",
+    "marketCap": "38070119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -17278,11 +17306,11 @@
   {
     "symbol": "FARO",
     "name": "FARO Technologies Inc. Common Stock",
-    "lastsale": "$25.36",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "108405",
-    "marketCap": "479743311.00",
+    "lastsale": "$26.04",
+    "netchange": "0.68",
+    "pctchange": "2.681%",
+    "volume": "156666",
+    "marketCap": "492607091.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -17292,11 +17320,11 @@
   {
     "symbol": "FAST",
     "name": "Fastenal Company Common Stock",
-    "lastsale": "$71.91",
-    "netchange": "-0.01",
-    "pctchange": "-0.014%",
-    "volume": "1931122",
-    "marketCap": "41196267855.00",
+    "lastsale": "$71.11",
+    "netchange": "-0.80",
+    "pctchange": "-1.113%",
+    "volume": "2123192",
+    "marketCap": "40737958659.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "RETAIL: Building Materials",
@@ -17306,11 +17334,11 @@
   {
     "symbol": "FAT",
     "name": "FAT Brands Inc. Class A Common Stock",
-    "lastsale": "$5.32",
-    "netchange": "0.05",
-    "pctchange": "0.949%",
-    "volume": "27431",
-    "marketCap": "91007139.00",
+    "lastsale": "$5.345",
+    "netchange": "0.025",
+    "pctchange": "0.47%",
+    "volume": "10871",
+    "marketCap": "91434804.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -17320,11 +17348,11 @@
   {
     "symbol": "FATBB",
     "name": "FAT Brands Inc. Class B Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "0.25",
-    "pctchange": "6.024%",
-    "volume": "8677",
-    "marketCap": "75269062.00",
+    "lastsale": "$4.4877",
+    "netchange": "0.0877",
+    "pctchange": "1.993%",
+    "volume": "2351",
+    "marketCap": "76769311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17334,11 +17362,11 @@
   {
     "symbol": "FATBP",
     "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock",
-    "lastsale": "$9.80",
-    "netchange": "0.16",
-    "pctchange": "1.66%",
-    "volume": "42657",
-    "marketCap": "167644729.00",
+    "lastsale": "$10.20",
+    "netchange": "0.40",
+    "pctchange": "4.082%",
+    "volume": "23569",
+    "marketCap": "174487371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17348,11 +17376,11 @@
   {
     "symbol": "FATBW",
     "name": "FAT Brands Inc. Warrant",
-    "lastsale": "$3.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "57991391.00",
+    "lastsale": "$3.35",
+    "netchange": "-0.04",
+    "pctchange": "-1.18%",
+    "volume": "708",
+    "marketCap": "57307127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17362,11 +17390,11 @@
   {
     "symbol": "FATE",
     "name": "Fate Therapeutics Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.03",
-    "pctchange": "1.852%",
-    "volume": "3008805",
-    "marketCap": "187925649.00",
+    "lastsale": "$1.79",
+    "netchange": "0.14",
+    "pctchange": "8.485%",
+    "volume": "4230500",
+    "marketCap": "203870856.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17376,11 +17404,11 @@
   {
     "symbol": "FBIO",
     "name": "Fortress Biotech Inc. Common Stock",
-    "lastsale": "$2.025",
-    "netchange": "-0.155",
-    "pctchange": "-7.11%",
-    "volume": "593105",
-    "marketCap": "55899991.00",
+    "lastsale": "$2.12",
+    "netchange": "0.095",
+    "pctchange": "4.691%",
+    "volume": "698070",
+    "marketCap": "58522460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17390,11 +17418,11 @@
   {
     "symbol": "FBIOP",
     "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.102",
-    "pctchange": "-1.511%",
-    "volume": "10519",
-    "marketCap": "183572811.00",
+    "lastsale": "$6.8774",
+    "netchange": "0.2274",
+    "pctchange": "3.42%",
+    "volume": "3341",
+    "marketCap": "189850173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17404,11 +17432,11 @@
   {
     "symbol": "FBIZ",
     "name": "First Business Financial Services Inc. Common Stock",
-    "lastsale": "$46.29",
-    "netchange": "0.14",
-    "pctchange": "0.303%",
-    "volume": "121650",
-    "marketCap": "383976337.00",
+    "lastsale": "$45.03",
+    "netchange": "-1.26",
+    "pctchange": "-2.722%",
+    "volume": "26769",
+    "marketCap": "373524616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17418,11 +17446,11 @@
   {
     "symbol": "FBLA",
     "name": "FB Bancorp Inc. Common Stock",
-    "lastsale": "$11.92",
-    "netchange": "0.06",
-    "pctchange": "0.506%",
-    "volume": "42329",
-    "marketCap": "236463000.00",
+    "lastsale": "$11.87",
+    "netchange": "-0.05",
+    "pctchange": "-0.419%",
+    "volume": "67201",
+    "marketCap": "235471125.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Banks",
@@ -17432,11 +17460,11 @@
   {
     "symbol": "FBLG",
     "name": "FibroBiologics Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.24",
-    "pctchange": "-10.714%",
-    "volume": "242059",
-    "marketCap": "69318250.00",
+    "lastsale": "$1.985",
+    "netchange": "-0.015",
+    "pctchange": "-0.75%",
+    "volume": "129624",
+    "marketCap": "68798363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17446,11 +17474,11 @@
   {
     "symbol": "FBNC",
     "name": "First Bancorp Common Stock",
-    "lastsale": "$43.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.114%",
-    "volume": "84137",
-    "marketCap": "1817804178.00",
+    "lastsale": "$43.00",
+    "netchange": "-0.97",
+    "pctchange": "-2.206%",
+    "volume": "129606",
+    "marketCap": "1777702517.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Major Banks",
@@ -17460,11 +17488,11 @@
   {
     "symbol": "FBRX",
     "name": "Forte Biosciences Inc. Common Stock",
-    "lastsale": "$22.71",
-    "netchange": "1.57",
-    "pctchange": "7.427%",
-    "volume": "37149",
-    "marketCap": "33200521.00",
+    "lastsale": "$25.27",
+    "netchange": "2.56",
+    "pctchange": "11.273%",
+    "volume": "34040",
+    "marketCap": "36943072.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17474,25 +17502,39 @@
   {
     "symbol": "FBYD",
     "name": "Falcon's Beyond Global Inc. Class A Common Stock",
-    "lastsale": "$7.994",
-    "netchange": "0.004",
-    "pctchange": "0.05%",
-    "volume": "5992",
-    "marketCap": "1030394200.00",
+    "lastsale": "$8.10",
+    "netchange": "0.106",
+    "pctchange": "1.326%",
+    "volume": "5210",
+    "marketCap": "1044057171.00",
     "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": "$0.91",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "55",
+    "marketCap": "117295312.00",
+    "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": "$32.25",
-    "netchange": "0.25",
-    "pctchange": "0.781%",
-    "volume": "1779",
-    "marketCap": "108102097.00",
+    "lastsale": "$32.78",
+    "netchange": "0.53",
+    "pctchange": "1.643%",
+    "volume": "1495",
+    "marketCap": "109878658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17502,11 +17544,11 @@
   {
     "symbol": "FCBC",
     "name": "First Community Bankshares Inc. (VA) Common Stock",
-    "lastsale": "$41.64",
-    "netchange": "-0.30",
-    "pctchange": "-0.715%",
-    "volume": "19467",
-    "marketCap": "761634658.00",
+    "lastsale": "$40.80",
+    "netchange": "-0.84",
+    "pctchange": "-2.017%",
+    "volume": "23468",
+    "marketCap": "746270270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17516,11 +17558,11 @@
   {
     "symbol": "FCCO",
     "name": "First Community Corporation Common Stock",
-    "lastsale": "$24.00",
-    "netchange": "0.07",
-    "pctchange": "0.293%",
-    "volume": "11372",
-    "marketCap": "183375552.00",
+    "lastsale": "$23.81",
+    "netchange": "-0.19",
+    "pctchange": "-0.792%",
+    "volume": "23774",
+    "marketCap": "181923829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17530,11 +17572,11 @@
   {
     "symbol": "FCEL",
     "name": "FuelCell Energy Inc. Common Stock",
-    "lastsale": "$9.04",
-    "netchange": "-0.28",
-    "pctchange": "-3.004%",
-    "volume": "985668",
-    "marketCap": "184865424.00",
+    "lastsale": "$10.37",
+    "netchange": "1.33",
+    "pctchange": "14.712%",
+    "volume": "1276523",
+    "marketCap": "212063545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17544,11 +17586,11 @@
   {
     "symbol": "FCFS",
     "name": "FirstCash Holdings Inc. Common Stock",
-    "lastsale": "$103.60",
-    "netchange": "0.65",
-    "pctchange": "0.631%",
-    "volume": "173384",
-    "marketCap": "4636343253.00",
+    "lastsale": "$102.59",
+    "netchange": "-1.01",
+    "pctchange": "-0.975%",
+    "volume": "155447",
+    "marketCap": "4591143381.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17558,11 +17600,11 @@
   {
     "symbol": "FCNCA",
     "name": "First Citizens BancShares Inc. Class A Common Stock",
-    "lastsale": "$2113.02",
-    "netchange": "0.09",
-    "pctchange": "0.004%",
-    "volume": "51208",
-    "marketCap": "29560082725.00",
+    "lastsale": "$2102.56",
+    "netchange": "-10.46",
+    "pctchange": "-0.495%",
+    "volume": "48540",
+    "marketCap": "29413752607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17572,11 +17614,11 @@
   {
     "symbol": "FCNCO",
     "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$22.44",
-    "netchange": "0.24",
-    "pctchange": "1.081%",
-    "volume": "51017",
-    "marketCap": "313924268.00",
+    "lastsale": "$22.78",
+    "netchange": "0.34",
+    "pctchange": "1.515%",
+    "volume": "14444",
+    "marketCap": "318680696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17586,11 +17628,11 @@
   {
     "symbol": "FCNCP",
     "name": "First Citizens BancShares Inc. Depositary Shares",
-    "lastsale": "$22.28",
-    "netchange": "-0.62",
-    "pctchange": "-2.707%",
-    "volume": "117202",
-    "marketCap": "311685949.00",
+    "lastsale": "$23.06",
+    "netchange": "0.78",
+    "pctchange": "3.501%",
+    "volume": "9153",
+    "marketCap": "322597755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17600,11 +17642,11 @@
   {
     "symbol": "FCUV",
     "name": "Focus Universal Inc. Common Stock",
-    "lastsale": "$0.35",
-    "netchange": "-0.135",
-    "pctchange": "-27.835%",
-    "volume": "2278445",
-    "marketCap": "25521216.00",
+    "lastsale": "$0.3455",
+    "netchange": "-0.0045",
+    "pctchange": "-1.286%",
+    "volume": "1539183",
+    "marketCap": "25193086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17614,11 +17656,11 @@
   {
     "symbol": "FDBC",
     "name": "Fidelity D & D Bancorp Inc. Common Stock",
-    "lastsale": "$48.80",
-    "netchange": "0.62",
-    "pctchange": "1.287%",
-    "volume": "5451",
-    "marketCap": "279918020.00",
+    "lastsale": "$46.95",
+    "netchange": "-1.85",
+    "pctchange": "-3.791%",
+    "volume": "4790",
+    "marketCap": "269306374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17628,11 +17670,11 @@
   {
     "symbol": "FDMT",
     "name": "4D Molecular Therapeutics Inc. Common Stock",
-    "lastsale": "$5.57",
-    "netchange": "0.27",
-    "pctchange": "5.094%",
-    "volume": "1631500",
-    "marketCap": "257488339.00",
+    "lastsale": "$5.83",
+    "netchange": "0.26",
+    "pctchange": "4.668%",
+    "volume": "782118",
+    "marketCap": "269507543.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17642,11 +17684,11 @@
   {
     "symbol": "FDSB",
     "name": "Fifth District Bancorp Inc. Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.02",
-    "pctchange": "-0.158%",
-    "volume": "3442",
-    "marketCap": "70160549.00",
+    "lastsale": "$12.68",
+    "netchange": "0.06",
+    "pctchange": "0.475%",
+    "volume": "2918",
+    "marketCap": "70494118.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Savings Institutions",
@@ -17656,11 +17698,11 @@
   {
     "symbol": "FDUS",
     "name": "Fidus Investment Corporation Common Stock",
-    "lastsale": "$21.02",
-    "netchange": "0.11",
-    "pctchange": "0.526%",
-    "volume": "270504",
-    "marketCap": "712885985.00",
+    "lastsale": "$21.305",
+    "netchange": "0.285",
+    "pctchange": "1.356%",
+    "volume": "198910",
+    "marketCap": "722551661.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -17670,11 +17712,11 @@
   {
     "symbol": "FEAM",
     "name": "5E Advanced Materials Inc. Common Stock",
-    "lastsale": "$0.64",
-    "netchange": "-0.36",
-    "pctchange": "-36.00%",
-    "volume": "944907",
-    "marketCap": "44085139.00",
+    "lastsale": "$0.632",
+    "netchange": "-0.008",
+    "pctchange": "-1.25%",
+    "volume": "340104",
+    "marketCap": "43534075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17684,11 +17726,11 @@
   {
     "symbol": "FEBO",
     "name": "Fenbo Holdings Limited Ordinary Shares",
-    "lastsale": "$1.74",
-    "netchange": "0.06",
-    "pctchange": "3.571%",
-    "volume": "130265",
-    "marketCap": "19140000.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.09",
+    "pctchange": "-5.172%",
+    "volume": "37363",
+    "marketCap": "18150000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Home Furnishings",
@@ -17698,11 +17740,11 @@
   {
     "symbol": "FEIM",
     "name": "Frequency Electronics Inc. Common Stock",
-    "lastsale": "$18.52",
-    "netchange": "-0.12",
-    "pctchange": "-0.644%",
-    "volume": "50875",
-    "marketCap": "178003887.00",
+    "lastsale": "$18.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.108%",
+    "volume": "79188",
+    "marketCap": "177811659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -17712,11 +17754,11 @@
   {
     "symbol": "FELE",
     "name": "Franklin Electric Co. Inc. Common Stock",
-    "lastsale": "$97.45",
-    "netchange": "0.17",
-    "pctchange": "0.175%",
-    "volume": "95410",
-    "marketCap": "4452232647.00",
+    "lastsale": "$95.88",
+    "netchange": "-1.57",
+    "pctchange": "-1.611%",
+    "volume": "118577",
+    "marketCap": "4380503502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17729,7 +17771,7 @@
     "lastsale": "$1.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "162359",
+    "volume": "96009",
     "marketCap": "25188315.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -17740,11 +17782,11 @@
   {
     "symbol": "FENC",
     "name": "Fennec Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.32",
-    "netchange": "0.16",
-    "pctchange": "2.597%",
-    "volume": "86176",
-    "marketCap": "172719280.00",
+    "lastsale": "$6.29",
+    "netchange": "-0.03",
+    "pctchange": "-0.475%",
+    "volume": "134036",
+    "marketCap": "171899410.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17754,11 +17796,11 @@
   {
     "symbol": "FER",
     "name": "Ferrovial SE Ordinary Shares",
-    "lastsale": "$42.03",
-    "netchange": "-0.26",
-    "pctchange": "-0.615%",
-    "volume": "78235",
-    "marketCap": "30931098182.00",
+    "lastsale": "$41.74",
+    "netchange": "-0.29",
+    "pctchange": "-0.69%",
+    "volume": "54080",
+    "marketCap": "30717678756.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -17768,11 +17810,11 @@
   {
     "symbol": "FFBC",
     "name": "First Financial Bancorp. Common Stock",
-    "lastsale": "$26.88",
-    "netchange": "-0.10",
-    "pctchange": "-0.371%",
-    "volume": "188767",
-    "marketCap": "2566748433.00",
+    "lastsale": "$26.46",
+    "netchange": "-0.42",
+    "pctchange": "-1.563%",
+    "volume": "256645",
+    "marketCap": "2526642988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17782,11 +17824,11 @@
   {
     "symbol": "FFIC",
     "name": "Flushing Financial Corporation Common Stock",
-    "lastsale": "$14.28",
-    "netchange": "0.22",
-    "pctchange": "1.565%",
-    "volume": "411110",
-    "marketCap": "415103935.00",
+    "lastsale": "$13.98",
+    "netchange": "-0.30",
+    "pctchange": "-2.101%",
+    "volume": "272112",
+    "marketCap": "406383264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17796,11 +17838,11 @@
   {
     "symbol": "FFIE",
     "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.71",
-    "pctchange": "-22.611%",
-    "volume": "158906341",
-    "marketCap": "110156809.00",
+    "lastsale": "$3.69",
+    "netchange": "1.26",
+    "pctchange": "51.852%",
+    "volume": "92654050",
+    "marketCap": "167275154.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17810,11 +17852,11 @@
   {
     "symbol": "FFIEW",
     "name": "Faraday Future Intelligent Electric Inc. Warrant",
-    "lastsale": "$0.083",
-    "netchange": "0.0185",
-    "pctchange": "28.682%",
-    "volume": "3073674",
-    "marketCap": "3762558.00",
+    "lastsale": "$0.1068",
+    "netchange": "0.0238",
+    "pctchange": "28.675%",
+    "volume": "1134124",
+    "marketCap": "4841460.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17824,11 +17866,11 @@
   {
     "symbol": "FFIN",
     "name": "First Financial Bankshares Inc. Common Stock",
-    "lastsale": "$36.05",
-    "netchange": "-0.34",
-    "pctchange": "-0.934%",
-    "volume": "298398",
-    "marketCap": "5151911629.00",
+    "lastsale": "$35.57",
+    "netchange": "-0.48",
+    "pctchange": "-1.331%",
+    "volume": "625133",
+    "marketCap": "5083314747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17838,11 +17880,11 @@
   {
     "symbol": "FFIV",
     "name": "F5 Inc. Common Stock",
-    "lastsale": "$251.47",
-    "netchange": "-1.01",
-    "pctchange": "-0.40%",
-    "volume": "280863",
-    "marketCap": "14739880102.00",
+    "lastsale": "$251.75",
+    "netchange": "0.28",
+    "pctchange": "0.111%",
+    "volume": "409402",
+    "marketCap": "14756292264.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17852,11 +17894,11 @@
   {
     "symbol": "FFNW",
     "name": "First Financial Northwest Inc. Common Stock",
-    "lastsale": "$21.70",
-    "netchange": "0.15",
-    "pctchange": "0.696%",
-    "volume": "30962",
-    "marketCap": "200291217.00",
+    "lastsale": "$21.40",
+    "netchange": "-0.30",
+    "pctchange": "-1.382%",
+    "volume": "22069",
+    "marketCap": "197522214.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -17866,11 +17908,11 @@
   {
     "symbol": "FGBI",
     "name": "First Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$11.36",
-    "netchange": "-0.07",
-    "pctchange": "-0.612%",
-    "volume": "7704",
-    "marketCap": "142053585.00",
+    "lastsale": "$11.30",
+    "netchange": "-0.06",
+    "pctchange": "-0.528%",
+    "volume": "5724",
+    "marketCap": "141303302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17880,11 +17922,11 @@
   {
     "symbol": "FGBIP",
     "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$20.03",
-    "netchange": "0.68",
-    "pctchange": "3.514%",
-    "volume": "1821",
-    "marketCap": "250469482.00",
+    "lastsale": "$19.7898",
+    "netchange": "-0.2402",
+    "pctchange": "-1.199%",
+    "volume": "124",
+    "marketCap": "247465848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17894,11 +17936,11 @@
   {
     "symbol": "FGEN",
     "name": "FibroGen Inc Common Stock",
-    "lastsale": "$0.5295",
-    "netchange": "-0.002",
-    "pctchange": "-0.376%",
-    "volume": "921518",
-    "marketCap": "53357796.00",
+    "lastsale": "$0.5293",
+    "netchange": "-0.0002",
+    "pctchange": "-0.038%",
+    "volume": "2451688",
+    "marketCap": "53337642.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17908,11 +17950,11 @@
   {
     "symbol": "FGF",
     "name": "Fundamental Global Inc. Common Stock ",
-    "lastsale": "$21.8001",
-    "netchange": "2.2401",
-    "pctchange": "11.452%",
-    "volume": "37615",
-    "marketCap": "27560253.00",
+    "lastsale": "$25.10",
+    "netchange": "3.2999",
+    "pctchange": "15.137%",
+    "volume": "139767",
+    "marketCap": "31732073.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17922,11 +17964,11 @@
   {
     "symbol": "FGFPP",
     "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock",
-    "lastsale": "$15.45",
-    "netchange": "0.30",
-    "pctchange": "1.98%",
-    "volume": "3363",
-    "marketCap": "19532292.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.45",
+    "pctchange": "-2.913%",
+    "volume": "1702",
+    "marketCap": "18963390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -17936,39 +17978,25 @@
   {
     "symbol": "FGI",
     "name": "FGI Industries Ltd. Ordinary Shares",
-    "lastsale": "$0.775",
-    "netchange": "-0.0227",
-    "pctchange": "-2.846%",
-    "volume": "6948",
-    "marketCap": "7412033.00",
+    "lastsale": "$0.8076",
+    "netchange": "0.0326",
+    "pctchange": "4.206%",
+    "volume": "17018",
+    "marketCap": "7723817.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
     "sector": "Industrials",
     "url": "/market-activity/stocks/fgi"
   },
-  {
-    "symbol": "FGIWW",
-    "name": "FGI Industries Ltd. Warrant",
-    "lastsale": "$0.0805",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42",
-    "marketCap": "769895.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Industrial Specialties",
-    "sector": "Industrials",
-    "url": "/market-activity/stocks/fgiww"
-  },
   {
     "symbol": "FGL",
     "name": "Founder Group Limited Ordinary Shares",
-    "lastsale": "$1.29",
-    "netchange": "-0.30",
-    "pctchange": "-18.868%",
-    "volume": "425975",
-    "marketCap": "21825188.00",
+    "lastsale": "$1.48",
+    "netchange": "0.19",
+    "pctchange": "14.729%",
+    "volume": "168330",
+    "marketCap": "25039750.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -17978,11 +18006,11 @@
   {
     "symbol": "FHB",
     "name": "First Hawaiian Inc. Common Stock",
-    "lastsale": "$25.95",
-    "netchange": "0.04",
-    "pctchange": "0.154%",
-    "volume": "544986",
-    "marketCap": "3318646034.00",
+    "lastsale": "$25.57",
+    "netchange": "-0.38",
+    "pctchange": "-1.464%",
+    "volume": "636700",
+    "marketCap": "3270049290.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -17992,11 +18020,11 @@
   {
     "symbol": "FHTX",
     "name": "Foghorn Therapeutics Inc. Common Stock",
-    "lastsale": "$4.72",
-    "netchange": "0.11",
-    "pctchange": "2.386%",
-    "volume": "144816",
-    "marketCap": "262399578.00",
+    "lastsale": "$4.59",
+    "netchange": "-0.13",
+    "pctchange": "-2.754%",
+    "volume": "124992",
+    "marketCap": "255172471.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18006,11 +18034,11 @@
   {
     "symbol": "FIBK",
     "name": "First Interstate BancSystem Inc. Common Stock (DE)",
-    "lastsale": "$32.47",
-    "netchange": "-0.04",
-    "pctchange": "-0.123%",
-    "volume": "426980",
-    "marketCap": "3394084652.00",
+    "lastsale": "$31.96",
+    "netchange": "-0.51",
+    "pctchange": "-1.571%",
+    "volume": "476226",
+    "marketCap": "3340774421.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -18020,11 +18048,11 @@
   {
     "symbol": "FINW",
     "name": "FinWise Bancorp Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "-0.03",
-    "pctchange": "-0.187%",
-    "volume": "16278",
-    "marketCap": "211114337.00",
+    "lastsale": "$15.69",
+    "netchange": "-0.29",
+    "pctchange": "-1.815%",
+    "volume": "9480",
+    "marketCap": "207283100.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18034,11 +18062,11 @@
   {
     "symbol": "FIP",
     "name": "FTAI Infrastructure Inc. Common Stock ",
-    "lastsale": "$7.26",
-    "netchange": "0.19",
-    "pctchange": "2.687%",
-    "volume": "1192453",
-    "marketCap": "825789535.00",
+    "lastsale": "$7.28",
+    "netchange": "0.02",
+    "pctchange": "0.275%",
+    "volume": "917235",
+    "marketCap": "828064437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -18048,11 +18076,11 @@
   {
     "symbol": "FISI",
     "name": "Financial Institutions Inc. Common Stock",
-    "lastsale": "$27.29",
-    "netchange": "0.27",
-    "pctchange": "0.999%",
-    "volume": "80525",
-    "marketCap": "422294029.00",
+    "lastsale": "$26.81",
+    "netchange": "-0.48",
+    "pctchange": "-1.759%",
+    "volume": "125718",
+    "marketCap": "414866358.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Major Banks",
@@ -18062,11 +18090,11 @@
   {
     "symbol": "FITB",
     "name": "Fifth Third Bancorp Common Stock",
-    "lastsale": "$42.28",
-    "netchange": "-0.07",
-    "pctchange": "-0.165%",
-    "volume": "3028372",
-    "marketCap": "28350571231.00",
+    "lastsale": "$42.17",
+    "netchange": "-0.11",
+    "pctchange": "-0.26%",
+    "volume": "2855870",
+    "marketCap": "28276811467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18076,11 +18104,11 @@
   {
     "symbol": "FITBI",
     "name": "Fifth Third Bancorp Depositary Shares",
-    "lastsale": "$25.32",
-    "netchange": "-0.095",
-    "pctchange": "-0.374%",
-    "volume": "229287",
-    "marketCap": "16978156660.00",
+    "lastsale": "$25.50",
+    "netchange": "0.18",
+    "pctchange": "0.711%",
+    "volume": "35591",
+    "marketCap": "17098854456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18090,11 +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": "$20.97",
-    "netchange": "-0.02",
-    "pctchange": "-0.095%",
-    "volume": "97471",
-    "marketCap": "14061293253.00",
+    "lastsale": "$21.42",
+    "netchange": "0.45",
+    "pctchange": "2.146%",
+    "volume": "20574",
+    "marketCap": "14363037743.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18104,11 +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": "$24.87",
-    "netchange": "0.20",
-    "pctchange": "0.811%",
-    "volume": "95457",
-    "marketCap": "16676412169.00",
+    "lastsale": "$25.05",
+    "netchange": "0.18",
+    "pctchange": "0.724%",
+    "volume": "19742",
+    "marketCap": "16797109966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18118,11 +18146,11 @@
   {
     "symbol": "FIVE",
     "name": "Five Below Inc. Common Stock",
-    "lastsale": "$104.96",
-    "netchange": "0.95",
-    "pctchange": "0.913%",
-    "volume": "1433248",
-    "marketCap": "5773810660.00",
+    "lastsale": "$99.08",
+    "netchange": "-5.88",
+    "pctchange": "-5.602%",
+    "volume": "2160650",
+    "marketCap": "5450354041.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Department/Specialty Retail Stores",
@@ -18132,11 +18160,11 @@
   {
     "symbol": "FIVN",
     "name": "Five9 Inc. Common Stock",
-    "lastsale": "$40.64",
-    "netchange": "-0.08",
-    "pctchange": "-0.196%",
-    "volume": "554920",
-    "marketCap": "3056469742.00",
+    "lastsale": "$40.44",
+    "netchange": "-0.20",
+    "pctchange": "-0.492%",
+    "volume": "529540",
+    "marketCap": "3041428060.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -18146,11 +18174,11 @@
   {
     "symbol": "FIZZ",
     "name": "National Beverage Corp. Common Stock",
-    "lastsale": "$42.67",
-    "netchange": "0.17",
-    "pctchange": "0.40%",
-    "volume": "162744",
-    "marketCap": "3994536945.00",
+    "lastsale": "$42.40",
+    "netchange": "-0.27",
+    "pctchange": "-0.633%",
+    "volume": "177480",
+    "marketCap": "3969260990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -18160,11 +18188,11 @@
   {
     "symbol": "FKWL",
     "name": "Franklin Wireless Corp. Common Stock",
-    "lastsale": "$4.90",
+    "lastsale": "$4.93",
     "netchange": "0.03",
-    "pctchange": "0.616%",
-    "volume": "24510",
-    "marketCap": "57742972.00",
+    "pctchange": "0.612%",
+    "volume": "26110",
+    "marketCap": "58096500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18174,11 +18202,11 @@
   {
     "symbol": "FLEX",
     "name": "Flex Ltd. Ordinary Shares",
-    "lastsale": "$38.39",
-    "netchange": "-0.24",
-    "pctchange": "-0.621%",
-    "volume": "1377560",
-    "marketCap": "14887006454.00",
+    "lastsale": "$38.62",
+    "netchange": "0.23",
+    "pctchange": "0.599%",
+    "volume": "1839285",
+    "marketCap": "14976196646.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -18188,11 +18216,11 @@
   {
     "symbol": "FLGC",
     "name": "Flora Growth Corp. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "337753",
-    "marketCap": "13767531.00",
+    "lastsale": "$1.12",
+    "netchange": "0.09",
+    "pctchange": "8.738%",
+    "volume": "311192",
+    "marketCap": "14970519.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18202,11 +18230,11 @@
   {
     "symbol": "FLGT",
     "name": "Fulgent Genetics Inc. Common Stock",
-    "lastsale": "$18.47",
-    "netchange": "0.05",
-    "pctchange": "0.271%",
-    "volume": "178924",
-    "marketCap": "564938399.00",
+    "lastsale": "$18.42",
+    "netchange": "-0.05",
+    "pctchange": "-0.271%",
+    "volume": "227429",
+    "marketCap": "563409059.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical Specialities",
@@ -18216,11 +18244,11 @@
   {
     "symbol": "FLIC",
     "name": "First of Long Island Corporation (The) Common Stock",
-    "lastsale": "$11.68",
-    "netchange": "0.04",
-    "pctchange": "0.344%",
-    "volume": "109428",
-    "marketCap": "263310066.00",
+    "lastsale": "$11.61",
+    "netchange": "-0.07",
+    "pctchange": "-0.599%",
+    "volume": "89281",
+    "marketCap": "261732009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18230,11 +18258,11 @@
   {
     "symbol": "FLL",
     "name": "Full House Resorts Inc. Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "0.05",
-    "pctchange": "1.241%",
-    "volume": "214169",
-    "marketCap": "145252476.00",
+    "lastsale": "$4.62",
+    "netchange": "0.54",
+    "pctchange": "13.235%",
+    "volume": "382312",
+    "marketCap": "164477068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18244,11 +18272,11 @@
   {
     "symbol": "FLNC",
     "name": "Fluence Energy Inc. Class A Common Stock",
-    "lastsale": "$15.88",
-    "netchange": "-0.54",
-    "pctchange": "-3.289%",
-    "volume": "2547836",
-    "marketCap": "2876193127.00",
+    "lastsale": "$16.91",
+    "netchange": "1.03",
+    "pctchange": "6.486%",
+    "volume": "1697184",
+    "marketCap": "3062747215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -18258,11 +18286,11 @@
   {
     "symbol": "FLNT",
     "name": "Fluent Inc. Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.08",
-    "pctchange": "-3.077%",
-    "volume": "17313",
-    "marketCap": "42529470.00",
+    "lastsale": "$2.632",
+    "netchange": "0.112",
+    "pctchange": "4.444%",
+    "volume": "11083",
+    "marketCap": "44419669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18272,11 +18300,11 @@
   {
     "symbol": "FLUX",
     "name": "Flux Power Holdings Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.10",
-    "pctchange": "-5.952%",
-    "volume": "124993",
-    "marketCap": "26358295.00",
+    "lastsale": "$1.74",
+    "netchange": "0.16",
+    "pctchange": "10.127%",
+    "volume": "64301",
+    "marketCap": "29027489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18286,11 +18314,11 @@
   {
     "symbol": "FLWS",
     "name": "1-800-FLOWERS.COM Inc. Common Stock",
-    "lastsale": "$8.17",
-    "netchange": "0.01",
-    "pctchange": "0.123%",
-    "volume": "580396",
-    "marketCap": "521662245.00",
+    "lastsale": "$7.81",
+    "netchange": "-0.36",
+    "pctchange": "-4.406%",
+    "volume": "387985",
+    "marketCap": "498675904.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Specialty Stores",
@@ -18300,11 +18328,11 @@
   {
     "symbol": "FLX",
     "name": "BingEx Limited American Depositary Shares",
-    "lastsale": "$8.31",
-    "netchange": "0.11",
-    "pctchange": "1.341%",
-    "volume": "15364",
-    "marketCap": "590175452.00",
+    "lastsale": "$8.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.12%",
+    "volume": "8106",
+    "marketCap": "589465253.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Trucking Freight/Courier Services",
@@ -18314,11 +18342,11 @@
   {
     "symbol": "FLXS",
     "name": "Flexsteel Industries Inc. Common Stock",
-    "lastsale": "$54.34",
-    "netchange": "-0.16",
-    "pctchange": "-0.294%",
-    "volume": "15613",
-    "marketCap": "283004296.00",
+    "lastsale": "$53.22",
+    "netchange": "-1.12",
+    "pctchange": "-2.061%",
+    "volume": "26629",
+    "marketCap": "277171303.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -18328,11 +18356,11 @@
   {
     "symbol": "FLYE",
     "name": "Fly-E Group Inc. Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "0.17",
-    "pctchange": "25.373%",
-    "volume": "73613036",
-    "marketCap": "20653500.00",
+    "lastsale": "$0.7852",
+    "netchange": "-0.0548",
+    "pctchange": "-6.524%",
+    "volume": "2615167",
+    "marketCap": "19306105.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -18342,11 +18370,11 @@
   {
     "symbol": "FLYW",
     "name": "Flywire Corporation Voting Common Stock",
-    "lastsale": "$20.62",
-    "netchange": "0.49",
-    "pctchange": "2.434%",
-    "volume": "1128722",
-    "marketCap": "2565480128.00",
+    "lastsale": "$20.10",
+    "netchange": "-0.52",
+    "pctchange": "-2.522%",
+    "volume": "798252",
+    "marketCap": "2500783248.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -18356,11 +18384,11 @@
   {
     "symbol": "FMAO",
     "name": "Farmers & Merchants Bancorp Inc. Common Stock",
-    "lastsale": "$29.45",
-    "netchange": "0.93",
-    "pctchange": "3.261%",
-    "volume": "39526",
-    "marketCap": "403449745.00",
+    "lastsale": "$28.35",
+    "netchange": "-1.10",
+    "pctchange": "-3.735%",
+    "volume": "13765",
+    "marketCap": "388380315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -18370,11 +18398,11 @@
   {
     "symbol": "FMBH",
     "name": "First Mid Bancshares Inc. Common Stock",
-    "lastsale": "$36.82",
-    "netchange": "-0.11",
-    "pctchange": "-0.298%",
-    "volume": "68749",
-    "marketCap": "880427616.00",
+    "lastsale": "$35.97",
+    "netchange": "-0.85",
+    "pctchange": "-2.309%",
+    "volume": "43544",
+    "marketCap": "860102698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18384,11 +18412,11 @@
   {
     "symbol": "FMNB",
     "name": "Farmers National Banc Corp. Common Stock",
-    "lastsale": "$14.22",
-    "netchange": "0.13",
-    "pctchange": "0.923%",
-    "volume": "92400",
-    "marketCap": "534497549.00",
+    "lastsale": "$13.93",
+    "netchange": "-0.29",
+    "pctchange": "-2.039%",
+    "volume": "133748",
+    "marketCap": "523597107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18398,25 +18426,39 @@
   {
     "symbol": "FMST",
     "name": "Foremost Clean Energy Ltd. Common stock",
-    "lastsale": "$1.38",
-    "netchange": "-0.0001",
-    "pctchange": "-0.007%",
-    "volume": "6900",
-    "marketCap": "10062816.00",
+    "lastsale": "$1.42",
+    "netchange": "0.04",
+    "pctchange": "2.899%",
+    "volume": "5065",
+    "marketCap": "10354492.00",
     "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": "$0.28",
+    "netchange": "-0.0025",
+    "pctchange": "-0.885%",
+    "volume": "221",
+    "marketCap": "2041731.00",
+    "country": "Canada",
+    "ipoyear": "",
+    "industry": "Other Metals and Minerals",
+    "sector": "Basic Materials",
+    "url": "/market-activity/stocks/fmstw"
+  },
   {
     "symbol": "FNGR",
     "name": "FingerMotion Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.02",
-    "pctchange": "1.695%",
-    "volume": "313355",
-    "marketCap": "64569420.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.02",
+    "pctchange": "-1.667%",
+    "volume": "269362",
+    "marketCap": "63493263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18426,11 +18468,11 @@
   {
     "symbol": "FNKO",
     "name": "Funko Inc. Class A Common Stock",
-    "lastsale": "$13.39",
-    "netchange": "-0.26",
-    "pctchange": "-1.905%",
-    "volume": "1444866",
-    "marketCap": "725151518.00",
+    "lastsale": "$13.605",
+    "netchange": "0.215",
+    "pctchange": "1.606%",
+    "volume": "774581",
+    "marketCap": "736795101.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Recreational Games/Products/Toys",
@@ -18440,11 +18482,11 @@
   {
     "symbol": "FNLC",
     "name": "First Bancorp Inc  (ME) Common Stock",
-    "lastsale": "$27.35",
-    "netchange": "0.41",
-    "pctchange": "1.522%",
-    "volume": "20638",
-    "marketCap": "305002933.00",
+    "lastsale": "$26.63",
+    "netchange": "-0.72",
+    "pctchange": "-2.633%",
+    "volume": "22885",
+    "marketCap": "296973606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18454,11 +18496,11 @@
   {
     "symbol": "FNWB",
     "name": "First Northwest Bancorp Common Stock",
-    "lastsale": "$10.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19357",
-    "marketCap": "95478793.00",
+    "lastsale": "$10.30",
+    "netchange": "0.10",
+    "pctchange": "0.98%",
+    "volume": "39574",
+    "marketCap": "96414860.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -18468,11 +18510,11 @@
   {
     "symbol": "FNWD",
     "name": "Finward Bancorp Common Stock",
-    "lastsale": "$28.11",
-    "netchange": "-0.20",
-    "pctchange": "-0.706%",
-    "volume": "3554",
-    "marketCap": "121264853.00",
+    "lastsale": "$28.50",
+    "netchange": "0.39",
+    "pctchange": "1.387%",
+    "volume": "986",
+    "marketCap": "122947290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18482,11 +18524,11 @@
   {
     "symbol": "FOLD",
     "name": "Amicus Therapeutics Inc. Common Stock",
-    "lastsale": "$9.42",
-    "netchange": "0.01",
-    "pctchange": "0.106%",
-    "volume": "1363978",
-    "marketCap": "2814750382.00",
+    "lastsale": "$9.31",
+    "netchange": "-0.11",
+    "pctchange": "-1.168%",
+    "volume": "2349868",
+    "marketCap": "2781881747.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18496,11 +18538,11 @@
   {
     "symbol": "FONR",
     "name": "Fonar Corporation Common Stock",
-    "lastsale": "$15.14",
-    "netchange": "0.16",
-    "pctchange": "1.068%",
-    "volume": "10405",
-    "marketCap": "100746405.00",
+    "lastsale": "$15.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.264%",
+    "volume": "14371",
+    "marketCap": "100480232.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18511,9 +18553,9 @@
     "symbol": "FORA",
     "name": "Forian Inc. Common Stock",
     "lastsale": "$2.06",
-    "netchange": "0.01",
-    "pctchange": "0.488%",
-    "volume": "14777",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1965",
     "marketCap": "63893741.00",
     "country": "United States",
     "ipoyear": "",
@@ -18524,11 +18566,11 @@
   {
     "symbol": "FORD",
     "name": "Forward Industries Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "-0.10",
-    "pctchange": "-1.98%",
-    "volume": "5738",
-    "marketCap": "5450292.00",
+    "lastsale": "$5.01",
+    "netchange": "0.06",
+    "pctchange": "1.212%",
+    "volume": "7771",
+    "marketCap": "5516356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -18563,28 +18605,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/forlu"
   },
-  {
-    "symbol": "FORLW",
-    "name": "Four Leaf Acquisition Corporation Warrants",
-    "lastsale": "$0.0601",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
-    "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": "$44.00",
-    "netchange": "-1.28",
-    "pctchange": "-2.827%",
-    "volume": "601061",
-    "marketCap": "3407827940.00",
+    "lastsale": "$44.22",
+    "netchange": "0.22",
+    "pctchange": "0.50%",
+    "volume": "759286",
+    "marketCap": "3424867080.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Semiconductors",
@@ -18594,11 +18622,11 @@
   {
     "symbol": "FORR",
     "name": "Forrester Research Inc. Common Stock",
-    "lastsale": "$15.67",
-    "netchange": "-0.12",
-    "pctchange": "-0.76%",
-    "volume": "51072",
-    "marketCap": "297667320.00",
+    "lastsale": "$15.61",
+    "netchange": "-0.06",
+    "pctchange": "-0.383%",
+    "volume": "34300",
+    "marketCap": "296527560.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Diversified Commercial Services",
@@ -18608,11 +18636,11 @@
   {
     "symbol": "FORTY",
     "name": "Formula Systems (1985) Ltd. American Depositary Shares",
-    "lastsale": "$89.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3",
-    "marketCap": "1363272363.00",
+    "lastsale": "$83.00",
+    "netchange": "-6.00",
+    "pctchange": "-6.742%",
+    "volume": "1132",
+    "marketCap": "1271366361.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18622,11 +18650,11 @@
   {
     "symbol": "FOSL",
     "name": "Fossil Group Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.10",
-    "pctchange": "-5.65%",
-    "volume": "610232",
-    "marketCap": "88833937.00",
+    "lastsale": "$1.76",
+    "netchange": "0.09",
+    "pctchange": "5.389%",
+    "volume": "436890",
+    "marketCap": "93621394.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -18636,11 +18664,11 @@
   {
     "symbol": "FOSLL",
     "name": "Fossil Group Inc. 7% Senior Notes due 2026",
-    "lastsale": "$14.34",
-    "netchange": "0.55",
-    "pctchange": "3.988%",
-    "volume": "20350",
-    "marketCap": "762801587.00",
+    "lastsale": "$13.99",
+    "netchange": "-0.35",
+    "pctchange": "-2.441%",
+    "volume": "44380",
+    "marketCap": "744183696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -18650,11 +18678,11 @@
   {
     "symbol": "FOX",
     "name": "Fox Corporation Class B Common Stock",
-    "lastsale": "$45.74",
-    "netchange": "-0.34",
-    "pctchange": "-0.738%",
-    "volume": "852610",
-    "marketCap": "20891112873.00",
+    "lastsale": "$46.24",
+    "netchange": "0.50",
+    "pctchange": "1.093%",
+    "volume": "977339",
+    "marketCap": "21119480963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18664,11 +18692,11 @@
   {
     "symbol": "FOXA",
     "name": "Fox Corporation Class A Common Stock",
-    "lastsale": "$48.58",
-    "netchange": "-0.26",
-    "pctchange": "-0.532%",
-    "volume": "1490782",
-    "marketCap": "22357848452.00",
+    "lastsale": "$48.99",
+    "netchange": "0.41",
+    "pctchange": "0.844%",
+    "volume": "2118667",
+    "marketCap": "22546541698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18678,11 +18706,11 @@
   {
     "symbol": "FOXF",
     "name": "Fox Factory Holding Corp. Common Stock",
-    "lastsale": "$30.27",
-    "netchange": "0.40",
-    "pctchange": "1.339%",
-    "volume": "475934",
-    "marketCap": "1261756397.00",
+    "lastsale": "$29.29",
+    "netchange": "-0.98",
+    "pctchange": "-3.238%",
+    "volume": "521497",
+    "marketCap": "1220906669.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Motor Vehicles",
@@ -18692,11 +18720,11 @@
   {
     "symbol": "FOXX",
     "name": "Foxx Development Holdings Inc. Common Stock",
-    "lastsale": "$5.71",
-    "netchange": "0.16",
-    "pctchange": "2.883%",
-    "volume": "99279",
-    "marketCap": "41572209.00",
+    "lastsale": "$5.35",
+    "netchange": "-0.36",
+    "pctchange": "-6.305%",
+    "volume": "64392",
+    "marketCap": "38951194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18706,11 +18734,11 @@
   {
     "symbol": "FOXXW",
     "name": "Foxx Development Holdings Inc. Warrant",
-    "lastsale": "$0.1375",
-    "netchange": "0.0075",
-    "pctchange": "5.769%",
-    "volume": "27418",
-    "marketCap": "1001082.00",
+    "lastsale": "$0.14",
+    "netchange": "0.0025",
+    "pctchange": "1.818%",
+    "volume": "1071",
+    "marketCap": "1019284.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18720,11 +18748,11 @@
   {
     "symbol": "FPAY",
     "name": "FlexShopper Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.10",
-    "pctchange": "6.211%",
-    "volume": "154143",
-    "marketCap": "36699146.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.05",
+    "pctchange": "-2.924%",
+    "volume": "44188",
+    "marketCap": "35626072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -18734,11 +18762,11 @@
   {
     "symbol": "FRAF",
     "name": "Franklin Financial Services Corporation Common Stock",
-    "lastsale": "$29.90",
-    "netchange": "-0.10",
-    "pctchange": "-0.333%",
-    "volume": "1333",
-    "marketCap": "132029639.00",
+    "lastsale": "$29.25",
+    "netchange": "-0.65",
+    "pctchange": "-2.174%",
+    "volume": "2740",
+    "marketCap": "129159430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18748,11 +18776,11 @@
   {
     "symbol": "FRBA",
     "name": "First Bank Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "0.02",
-    "pctchange": "0.142%",
-    "volume": "32358",
-    "marketCap": "353641050.00",
+    "lastsale": "$13.69",
+    "netchange": "-0.38",
+    "pctchange": "-2.701%",
+    "volume": "77574",
+    "marketCap": "344089977.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Commercial Banks",
@@ -18762,11 +18790,11 @@
   {
     "symbol": "FRGT",
     "name": "Freight Technologies Inc. Ordinary Shares",
-    "lastsale": "$1.89",
-    "netchange": "-0.04",
-    "pctchange": "-2.073%",
-    "volume": "148116",
-    "marketCap": "2709882.00",
+    "lastsale": "$2.04",
+    "netchange": "0.15",
+    "pctchange": "7.937%",
+    "volume": "235424",
+    "marketCap": "2924952.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Professional Services",
@@ -18776,11 +18804,11 @@
   {
     "symbol": "FRHC",
     "name": "Freedom Holding Corp. Common Stock",
-    "lastsale": "$130.69",
-    "netchange": "-0.275",
-    "pctchange": "-0.21%",
-    "volume": "63631",
-    "marketCap": "7921436778.00",
+    "lastsale": "$133.25",
+    "netchange": "2.56",
+    "pctchange": "1.959%",
+    "volume": "75545",
+    "marketCap": "8076604565.00",
     "country": "Kazakhstan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18790,11 +18818,11 @@
   {
     "symbol": "FRME",
     "name": "First Merchants Corporation Common Stock",
-    "lastsale": "$39.89",
-    "netchange": "-0.12",
-    "pctchange": "-0.30%",
-    "volume": "163676",
-    "marketCap": "2340389301.00",
+    "lastsale": "$39.09",
+    "netchange": "-0.80",
+    "pctchange": "-2.006%",
+    "volume": "137526",
+    "marketCap": "2293452439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18807,7 +18835,7 @@
     "lastsale": "$25.64",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "74",
     "marketCap": "1504326440.00",
     "country": "United States",
     "ipoyear": "",
@@ -18818,11 +18846,11 @@
   {
     "symbol": "FROG",
     "name": "JFrog Ltd. Ordinary Shares",
-    "lastsale": "$29.41",
-    "netchange": "-0.12",
-    "pctchange": "-0.406%",
-    "volume": "364003",
-    "marketCap": "3281074036.00",
+    "lastsale": "$30.70",
+    "netchange": "1.29",
+    "pctchange": "4.386%",
+    "volume": "954231",
+    "marketCap": "3424990578.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -18832,11 +18860,11 @@
   {
     "symbol": "FRPH",
     "name": "FRP Holdings Inc. Common Stock",
-    "lastsale": "$30.63",
-    "netchange": "0.37",
-    "pctchange": "1.223%",
-    "volume": "18308",
-    "marketCap": "582903419.00",
+    "lastsale": "$29.94",
+    "netchange": "-0.69",
+    "pctchange": "-2.253%",
+    "volume": "17461",
+    "marketCap": "569772392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -18846,11 +18874,11 @@
   {
     "symbol": "FRPT",
     "name": "Freshpet Inc. Common Stock",
-    "lastsale": "$148.11",
-    "netchange": "-1.38",
-    "pctchange": "-0.923%",
-    "volume": "506369",
-    "marketCap": "7188782338.00",
+    "lastsale": "$144.32",
+    "netchange": "-3.79",
+    "pctchange": "-2.559%",
+    "volume": "610617",
+    "marketCap": "7004827945.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Packaged Foods",
@@ -18860,11 +18888,11 @@
   {
     "symbol": "FRSH",
     "name": "Freshworks Inc. Class A Common Stock",
-    "lastsale": "$16.17",
-    "netchange": "0.17",
-    "pctchange": "1.063%",
-    "volume": "3800474",
-    "marketCap": "4897157200.00",
+    "lastsale": "$15.90",
+    "netchange": "-0.27",
+    "pctchange": "-1.67%",
+    "volume": "2828267",
+    "marketCap": "4815386486.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18874,11 +18902,11 @@
   {
     "symbol": "FRST",
     "name": "Primis Financial Corp. Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "0.01",
-    "pctchange": "0.086%",
-    "volume": "66030",
-    "marketCap": "288267078.00",
+    "lastsale": "$11.43",
+    "netchange": "-0.23",
+    "pctchange": "-1.973%",
+    "volume": "66130",
+    "marketCap": "282580850.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -18888,11 +18916,11 @@
   {
     "symbol": "FRSX",
     "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares",
-    "lastsale": "$1.48",
-    "netchange": "-0.10",
-    "pctchange": "-6.329%",
-    "volume": "535164",
-    "marketCap": "22682384.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.03",
+    "pctchange": "-2.027%",
+    "volume": "649733",
+    "marketCap": "22222606.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18902,11 +18930,11 @@
   {
     "symbol": "FSBC",
     "name": "Five Star Bancorp Common Stock",
-    "lastsale": "$30.09",
-    "netchange": "-0.25",
-    "pctchange": "-0.824%",
-    "volume": "30729",
-    "marketCap": "641491207.00",
+    "lastsale": "$29.61",
+    "netchange": "-0.48",
+    "pctchange": "-1.595%",
+    "volume": "37156",
+    "marketCap": "631258048.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18916,11 +18944,11 @@
   {
     "symbol": "FSBW",
     "name": "FS Bancorp Inc. Common Stock",
-    "lastsale": "$41.06",
-    "netchange": "-0.09",
-    "pctchange": "-0.219%",
-    "volume": "9977",
-    "marketCap": "320973082.00",
+    "lastsale": "$40.15",
+    "netchange": "-0.91",
+    "pctchange": "-2.216%",
+    "volume": "18170",
+    "marketCap": "313859456.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Banks",
@@ -18930,11 +18958,11 @@
   {
     "symbol": "FSEA",
     "name": "First Seacoast Bancorp Inc. Common Stock",
-    "lastsale": "$10.04",
+    "lastsale": "$10.06",
     "netchange": "0.02",
-    "pctchange": "0.20%",
-    "volume": "3651",
-    "marketCap": "47139647.00",
+    "pctchange": "0.199%",
+    "volume": "226",
+    "marketCap": "47233551.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Savings Institutions",
@@ -18944,11 +18972,11 @@
   {
     "symbol": "FSFG",
     "name": "First Savings Financial Group Inc. Common Stock",
-    "lastsale": "$26.56",
-    "netchange": "0.36",
-    "pctchange": "1.374%",
-    "volume": "18092",
-    "marketCap": "183215050.00",
+    "lastsale": "$26.19",
+    "netchange": "-0.37",
+    "pctchange": "-1.393%",
+    "volume": "9330",
+    "marketCap": "180662732.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Savings Institutions",
@@ -18959,9 +18987,9 @@
     "symbol": "FSHP",
     "name": "Flag Ship Acquisition Corp. Ordinary Shares",
     "lastsale": "$10.16",
-    "netchange": "0.0099",
-    "pctchange": "0.098%",
-    "volume": "28837",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "94984",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -18972,11 +19000,11 @@
   {
     "symbol": "FSLR",
     "name": "First Solar Inc. Common Stock",
-    "lastsale": "$176.24",
-    "netchange": "-1.83",
-    "pctchange": "-1.028%",
-    "volume": "1383544",
-    "marketCap": "18867854688.00",
+    "lastsale": "$186.47",
+    "netchange": "10.23",
+    "pctchange": "5.805%",
+    "volume": "1794827",
+    "marketCap": "19963055286.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -18986,11 +19014,11 @@
   {
     "symbol": "FSTR",
     "name": "L.B. Foster Company Common Stock",
-    "lastsale": "$26.90",
-    "netchange": "-0.07",
-    "pctchange": "-0.26%",
-    "volume": "18844",
-    "marketCap": "291329556.00",
+    "lastsale": "$26.54",
+    "netchange": "-0.36",
+    "pctchange": "-1.338%",
+    "volume": "30705",
+    "marketCap": "287430721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -19000,11 +19028,11 @@
   {
     "symbol": "FSUN",
     "name": "FirstSun Capital Bancorp Common Stock",
-    "lastsale": "$40.05",
-    "netchange": "0.14",
-    "pctchange": "0.351%",
-    "volume": "20761",
-    "marketCap": "1108057503.00",
+    "lastsale": "$39.86",
+    "netchange": "-0.19",
+    "pctchange": "-0.474%",
+    "volume": "85959",
+    "marketCap": "1102800800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19014,11 +19042,11 @@
   {
     "symbol": "FSV",
     "name": "FirstService Corporation Common Shares",
-    "lastsale": "$181.02",
-    "netchange": "-0.22",
-    "pctchange": "-0.121%",
-    "volume": "167718",
-    "marketCap": "8148848635.00",
+    "lastsale": "$178.88",
+    "netchange": "-2.14",
+    "pctchange": "-1.182%",
+    "volume": "51525",
+    "marketCap": "8052513776.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19028,11 +19056,11 @@
   {
     "symbol": "FTAI",
     "name": "FTAI Aviation Ltd. Common Stock",
-    "lastsale": "$144.04",
-    "netchange": "17.535",
-    "pctchange": "13.861%",
-    "volume": "3246671",
-    "marketCap": "14771255763.00",
+    "lastsale": "$144.44",
+    "netchange": "0.40",
+    "pctchange": "0.278%",
+    "volume": "1862701",
+    "marketCap": "14812275635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19043,9 +19071,9 @@
     "symbol": "FTAIM",
     "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares",
     "lastsale": "$26.80",
-    "netchange": "0.1382",
-    "pctchange": "0.518%",
-    "volume": "2301",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "388",
     "marketCap": "2748331397.00",
     "country": "United States",
     "ipoyear": "",
@@ -19056,11 +19084,11 @@
   {
     "symbol": "FTAIN",
     "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$26.41",
-    "netchange": "0.53",
-    "pctchange": "2.048%",
-    "volume": "14951",
-    "marketCap": "2708337022.00",
+    "lastsale": "$25.77",
+    "netchange": "-0.64",
+    "pctchange": "-2.423%",
+    "volume": "2455",
+    "marketCap": "2642705228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19070,11 +19098,11 @@
   {
     "symbol": "FTAIO",
     "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.28",
-    "netchange": "0.08",
-    "pctchange": "0.317%",
-    "volume": "44364",
-    "marketCap": "2592455885.00",
+    "lastsale": "$25.33",
+    "netchange": "0.05",
+    "pctchange": "0.198%",
+    "volume": "18204",
+    "marketCap": "2597583369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19084,11 +19112,11 @@
   {
     "symbol": "FTCI",
     "name": "FTC Solar Inc. Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "-0.02",
-    "pctchange": "-0.362%",
-    "volume": "170609",
-    "marketCap": "70399716.00",
+    "lastsale": "$5.70",
+    "netchange": "0.19",
+    "pctchange": "3.448%",
+    "volume": "174362",
+    "marketCap": "72827293.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -19098,11 +19126,11 @@
   {
     "symbol": "FTDR",
     "name": "Frontdoor Inc. Common Stock",
-    "lastsale": "$54.67",
-    "netchange": "-0.08",
-    "pctchange": "-0.146%",
-    "volume": "329925",
-    "marketCap": "4145316394.00",
+    "lastsale": "$54.83",
+    "netchange": "0.16",
+    "pctchange": "0.293%",
+    "volume": "440782",
+    "marketCap": "4157448288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -19112,11 +19140,11 @@
   {
     "symbol": "FTEK",
     "name": "Fuel Tech Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "88919",
-    "marketCap": "32243687.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.952%",
+    "volume": "71741",
+    "marketCap": "31936604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -19126,11 +19154,11 @@
   {
     "symbol": "FTEL",
     "name": "Fitell Corporation Ordinary Shares",
-    "lastsale": "$8.74",
-    "netchange": "-0.30",
-    "pctchange": "-3.319%",
-    "volume": "39974",
-    "marketCap": "175878394.00",
+    "lastsale": "$9.65",
+    "netchange": "0.91",
+    "pctchange": "10.412%",
+    "volume": "86209",
+    "marketCap": "194190675.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -19140,11 +19168,11 @@
   {
     "symbol": "FTFT",
     "name": "Future FinTech Group Inc. Common Stock",
-    "lastsale": "$0.3099",
-    "netchange": "-0.0077",
-    "pctchange": "-2.424%",
-    "volume": "839447",
-    "marketCap": "6429659.00",
+    "lastsale": "$0.3125",
+    "netchange": "0.0026",
+    "pctchange": "0.839%",
+    "volume": "223892",
+    "marketCap": "6483602.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -19154,11 +19182,11 @@
   {
     "symbol": "FTHM",
     "name": "Fathom Holdings Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "-0.02",
-    "pctchange": "-1.29%",
-    "volume": "158728",
-    "marketCap": "34608990.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.03",
+    "pctchange": "-1.961%",
+    "volume": "101223",
+    "marketCap": "33930383.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -19168,10 +19196,10 @@
   {
     "symbol": "FTII",
     "name": "FutureTech II Acquisition Corp. Class A Common Stock",
-    "lastsale": "$12.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6",
+    "lastsale": "$11.34",
+    "netchange": "-0.90",
+    "pctchange": "-7.353%",
+    "volume": "557",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19179,20 +19207,6 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ftii"
   },
-  {
-    "symbol": "FTIIU",
-    "name": "FutureTech II Acquisition Corp. Unit",
-    "lastsale": "$11.91",
-    "netchange": "0.31",
-    "pctchange": "2.672%",
-    "volume": "1303",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ftiiu"
-  },
   {
     "symbol": "FTIIW",
     "name": "FutureTech II Acquisition Corp. Warrant",
@@ -19210,11 +19224,11 @@
   {
     "symbol": "FTLF",
     "name": "FitLife Brands Inc. Common Stock",
-    "lastsale": "$32.60",
-    "netchange": "-0.63",
-    "pctchange": "-1.896%",
-    "volume": "6083",
-    "marketCap": "149902657.00",
+    "lastsale": "$32.16",
+    "netchange": "-0.44",
+    "pctchange": "-1.35%",
+    "volume": "2860",
+    "marketCap": "147879431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -19224,11 +19238,11 @@
   {
     "symbol": "FTNT",
     "name": "Fortinet Inc. Common Stock",
-    "lastsale": "$94.48",
-    "netchange": "-0.65",
-    "pctchange": "-0.683%",
-    "volume": "2183343",
-    "marketCap": "72414450907.00",
+    "lastsale": "$94.75",
+    "netchange": "0.27",
+    "pctchange": "0.286%",
+    "volume": "2850689",
+    "marketCap": "72621393136.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Computer peripheral equipment",
@@ -19239,9 +19253,9 @@
     "symbol": "FTRE",
     "name": "Fortrea Holdings Inc. Common Stock",
     "lastsale": "$18.65",
-    "netchange": "0.22",
-    "pctchange": "1.194%",
-    "volume": "764649",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "770820",
     "marketCap": "1672905000.00",
     "country": "United States",
     "ipoyear": "",
@@ -19252,11 +19266,11 @@
   {
     "symbol": "FUFU",
     "name": "BitFuFu Inc. Class A Ordinary Shares",
-    "lastsale": "$4.95",
-    "netchange": "-0.07",
-    "pctchange": "-1.394%",
-    "volume": "117652",
-    "marketCap": "806366222.00",
+    "lastsale": "$5.60",
+    "netchange": "0.65",
+    "pctchange": "13.131%",
+    "volume": "287857",
+    "marketCap": "912252695.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19269,7 +19283,7 @@
     "lastsale": "$0.55",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1781",
+    "volume": "6917",
     "marketCap": "89596247.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -19280,11 +19294,11 @@
   {
     "symbol": "FULC",
     "name": "Fulcrum Therapeutics Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "0.02",
-    "pctchange": "0.427%",
-    "volume": "555369",
-    "marketCap": "253511707.00",
+    "lastsale": "$4.84",
+    "netchange": "0.14",
+    "pctchange": "2.979%",
+    "volume": "691189",
+    "marketCap": "261063119.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19294,11 +19308,11 @@
   {
     "symbol": "FULT",
     "name": "Fulton Financial Corporation Common Stock",
-    "lastsale": "$19.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "641118",
-    "marketCap": "3509450502.00",
+    "lastsale": "$19.09",
+    "netchange": "-0.19",
+    "pctchange": "-0.985%",
+    "volume": "1153878",
+    "marketCap": "3474865669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19308,11 +19322,11 @@
   {
     "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": "$19.75",
-    "netchange": "-0.3697",
-    "pctchange": "-1.838%",
-    "volume": "70290",
-    "marketCap": "3595002460.00",
+    "lastsale": "$20.05",
+    "netchange": "0.30",
+    "pctchange": "1.519%",
+    "volume": "4950",
+    "marketCap": "3649610092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19322,11 +19336,11 @@
   {
     "symbol": "FUNC",
     "name": "First United Corporation Common Stock",
-    "lastsale": "$33.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.119%",
-    "volume": "19663",
-    "marketCap": "218057349.00",
+    "lastsale": "$33.42",
+    "netchange": "-0.29",
+    "pctchange": "-0.86%",
+    "volume": "26033",
+    "marketCap": "216181448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19336,11 +19350,11 @@
   {
     "symbol": "FUND",
     "name": "Sprott Focus Trust Inc. Common Stock",
-    "lastsale": "$7.315",
-    "netchange": "0.065",
-    "pctchange": "0.897%",
-    "volume": "102350",
-    "marketCap": "216769469.00",
+    "lastsale": "$7.345",
+    "netchange": "0.03",
+    "pctchange": "0.41%",
+    "volume": "36212",
+    "marketCap": "217658476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19350,11 +19364,11 @@
   {
     "symbol": "FUSB",
     "name": "First US Bancshares Inc. Common Stock",
-    "lastsale": "$12.59",
-    "netchange": "-0.06",
-    "pctchange": "-0.474%",
-    "volume": "1235",
-    "marketCap": "71959492.00",
+    "lastsale": "$12.75",
+    "netchange": "0.16",
+    "pctchange": "1.271%",
+    "volume": "1984",
+    "marketCap": "72873989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19364,11 +19378,11 @@
   {
     "symbol": "FUTU",
     "name": "Futu Holdings Limited American Depositary Shares",
-    "lastsale": "$79.99",
+    "lastsale": "$79.46",
     "netchange": "-0.53",
-    "pctchange": "-0.658%",
-    "volume": "1467083",
-    "marketCap": "11022120623.00",
+    "pctchange": "-0.663%",
+    "volume": "1386863",
+    "marketCap": "10949089945.00",
     "country": "Hong Kong",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19378,11 +19392,11 @@
   {
     "symbol": "FVCB",
     "name": "FVCBankcorp Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "-0.09",
-    "pctchange": "-0.711%",
-    "volume": "22411",
-    "marketCap": "228829999.00",
+    "lastsale": "$12.40",
+    "netchange": "-0.17",
+    "pctchange": "-1.352%",
+    "volume": "9339",
+    "marketCap": "225735242.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19392,10 +19406,10 @@
   {
     "symbol": "FVN",
     "name": "Future Vision II Acquisition Corporation Ordinary shares",
-    "lastsale": "$10.025",
+    "lastsale": "$10.03",
     "netchange": "0.005",
     "pctchange": "0.05%",
-    "volume": "28696",
+    "volume": "100020",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19409,7 +19423,7 @@
     "lastsale": "$0.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "500",
+    "volume": "28067",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19417,28 +19431,14 @@
     "sector": "",
     "url": "/market-activity/stocks/fvnnr"
   },
-  {
-    "symbol": "FVNNU",
-    "name": "Future Vision II Acquisition Corporation Units",
-    "lastsale": "$10.515",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "96",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/fvnnu"
-  },
   {
     "symbol": "FWONA",
     "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock",
-    "lastsale": "$84.04",
-    "netchange": "-1.08",
-    "pctchange": "-1.269%",
-    "volume": "90387",
-    "marketCap": "20901264090.00",
+    "lastsale": "$83.34",
+    "netchange": "-0.70",
+    "pctchange": "-0.833%",
+    "volume": "98778",
+    "marketCap": "20727169791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19448,11 +19448,11 @@
   {
     "symbol": "FWONK",
     "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock",
-    "lastsale": "$92.66",
-    "netchange": "-1.34",
-    "pctchange": "-1.426%",
-    "volume": "1489540",
-    "marketCap": "23045111025.00",
+    "lastsale": "$92.11",
+    "netchange": "-0.55",
+    "pctchange": "-0.594%",
+    "volume": "926727",
+    "marketCap": "22908322648.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19462,11 +19462,11 @@
   {
     "symbol": "FWRD",
     "name": "Forward Air Corporation Common Stock",
-    "lastsale": "$32.25",
-    "netchange": "-0.65",
-    "pctchange": "-1.976%",
-    "volume": "652433",
-    "marketCap": "933779755.00",
+    "lastsale": "$31.86",
+    "netchange": "-0.39",
+    "pctchange": "-1.209%",
+    "volume": "434959",
+    "marketCap": "922487534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -19476,11 +19476,11 @@
   {
     "symbol": "FWRG",
     "name": "First Watch Restaurant Group Inc. Common Stock",
-    "lastsale": "$18.61",
-    "netchange": "0.08",
-    "pctchange": "0.432%",
-    "volume": "458997",
-    "marketCap": "1127204350.00",
+    "lastsale": "$18.79",
+    "netchange": "0.18",
+    "pctchange": "0.967%",
+    "volume": "523386",
+    "marketCap": "1138106918.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -19490,11 +19490,11 @@
   {
     "symbol": "FXNC",
     "name": "First National Corporation Common Stock",
-    "lastsale": "$23.01",
-    "netchange": "-0.29",
-    "pctchange": "-1.245%",
-    "volume": "4093",
-    "marketCap": "206407086.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.31",
+    "pctchange": "-1.347%",
+    "volume": "8559",
+    "marketCap": "203626287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19504,11 +19504,11 @@
   {
     "symbol": "FYBR",
     "name": "Frontier Communications Parent Inc. Common Stock",
-    "lastsale": "$34.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1533757",
-    "marketCap": "8640820500.00",
+    "lastsale": "$34.83",
+    "netchange": "0.13",
+    "pctchange": "0.375%",
+    "volume": "1950549",
+    "marketCap": "8673192450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -19518,11 +19518,11 @@
   {
     "symbol": "GABC",
     "name": "German American Bancorp Inc. Common Stock",
-    "lastsale": "$40.22",
-    "netchange": "-0.32",
-    "pctchange": "-0.789%",
-    "volume": "63718",
-    "marketCap": "1193659577.00",
+    "lastsale": "$38.85",
+    "netchange": "-1.37",
+    "pctchange": "-3.406%",
+    "volume": "86578",
+    "marketCap": "1153000362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19532,11 +19532,11 @@
   {
     "symbol": "GAIA",
     "name": "Gaia Inc. Class A Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "0.05",
-    "pctchange": "1.126%",
-    "volume": "25881",
-    "marketCap": "105366570.00",
+    "lastsale": "$4.58",
+    "netchange": "0.09",
+    "pctchange": "2.004%",
+    "volume": "29449",
+    "marketCap": "107478594.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Movies/Entertainment",
@@ -19546,11 +19546,11 @@
   {
     "symbol": "GAIN",
     "name": "Gladstone Investment Corporation Business Development Company",
-    "lastsale": "$13.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "134698",
-    "marketCap": "486124838.00",
+    "lastsale": "$13.24",
+    "netchange": "-0.01",
+    "pctchange": "-0.075%",
+    "volume": "182312",
+    "marketCap": "485757951.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance: Consumer Services",
@@ -19560,10 +19560,10 @@
   {
     "symbol": "GAINI",
     "name": "Gladstone Investment Corporation 7.875% Notes due 2030",
-    "lastsale": "$25.37",
-    "netchange": "0.09",
-    "pctchange": "0.356%",
-    "volume": "862878",
+    "lastsale": "$25.31",
+    "netchange": "-0.06",
+    "pctchange": "-0.236%",
+    "volume": "60653",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19574,11 +19574,11 @@
   {
     "symbol": "GAINL",
     "name": "Gladstone Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.79",
-    "netchange": "-0.0547",
-    "pctchange": "-0.212%",
-    "volume": "765",
-    "marketCap": "946200722.00",
+    "lastsale": "$25.8901",
+    "netchange": "0.1001",
+    "pctchange": "0.388%",
+    "volume": "817",
+    "marketCap": "949873257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19588,11 +19588,11 @@
   {
     "symbol": "GAINN",
     "name": "Gladstone Investment Corporation 5.00% Notes Due 2026",
-    "lastsale": "$24.87",
-    "netchange": "0.18",
-    "pctchange": "0.729%",
-    "volume": "42996",
-    "marketCap": "912447148.00",
+    "lastsale": "$24.651",
+    "netchange": "-0.219",
+    "pctchange": "-0.881%",
+    "volume": "10986",
+    "marketCap": "904412330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19602,11 +19602,11 @@
   {
     "symbol": "GAINZ",
     "name": "Gladstone Investment Corporation 4.875% Notes due 2028",
-    "lastsale": "$23.65",
-    "netchange": "0.30",
-    "pctchange": "1.285%",
-    "volume": "22877",
-    "marketCap": "867686975.00",
+    "lastsale": "$23.43",
+    "netchange": "-0.22",
+    "pctchange": "-0.93%",
+    "volume": "345",
+    "marketCap": "859615468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19616,11 +19616,11 @@
   {
     "symbol": "GALT",
     "name": "Galectin Therapeutics Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "0.19",
-    "pctchange": "17.273%",
-    "volume": "1114110",
-    "marketCap": "80962754.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.12",
+    "pctchange": "-9.302%",
+    "volume": "945512",
+    "marketCap": "73431335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19630,11 +19630,11 @@
   {
     "symbol": "GAMB",
     "name": "Gambling.com Group Limited Ordinary Shares",
-    "lastsale": "$14.08",
-    "netchange": "-0.18",
-    "pctchange": "-1.262%",
-    "volume": "123260",
-    "marketCap": "524093490.00",
+    "lastsale": "$14.66",
+    "netchange": "0.58",
+    "pctchange": "4.119%",
+    "volume": "253006",
+    "marketCap": "545682568.00",
     "country": "Jersey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19644,11 +19644,11 @@
   {
     "symbol": "GAME",
     "name": "GameSquare Holdings Inc. Common Stock",
-    "lastsale": "$0.8251",
-    "netchange": "0.0051",
-    "pctchange": "0.622%",
-    "volume": "148859",
-    "marketCap": "25052142.00",
+    "lastsale": "$0.82",
+    "netchange": "-0.0052",
+    "pctchange": "-0.63%",
+    "volume": "229317",
+    "marketCap": "24897293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "GAN",
     "name": "GAN Limited Ordinary Shares",
-    "lastsale": "$1.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.546%",
-    "volume": "229984",
-    "marketCap": "82937749.00",
+    "lastsale": "$1.83",
+    "netchange": "0.01",
+    "pctchange": "0.549%",
+    "volume": "91220",
+    "marketCap": "83393451.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -19672,11 +19672,11 @@
   {
     "symbol": "GANX",
     "name": "Gain Therapeutics Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.917%",
-    "volume": "443284",
-    "marketCap": "57294147.00",
+    "lastsale": "$2.32",
+    "netchange": "0.16",
+    "pctchange": "7.407%",
+    "volume": "675012",
+    "marketCap": "61538158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "GASS",
     "name": "StealthGas Inc. Common Stock",
-    "lastsale": "$5.65",
-    "netchange": "0.05",
-    "pctchange": "0.893%",
-    "volume": "226573",
-    "marketCap": "204204142.00",
+    "lastsale": "$5.99",
+    "netchange": "0.34",
+    "pctchange": "6.018%",
+    "volume": "334885",
+    "marketCap": "216492533.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -19700,10 +19700,10 @@
   {
     "symbol": "GATE",
     "name": "Marblegate Acquisition Corp. Class A Common Stock",
-    "lastsale": "$10.9841",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.9001",
+    "netchange": "-0.084",
+    "pctchange": "-0.765%",
+    "volume": "2532",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -19728,11 +19728,11 @@
   {
     "symbol": "GAUZ",
     "name": "Gauzy Ltd. Ordinary Shares",
-    "lastsale": "$9.91",
-    "netchange": "-0.29",
-    "pctchange": "-2.843%",
-    "volume": "46270",
-    "marketCap": "188829193.00",
+    "lastsale": "$10.22",
+    "netchange": "0.31",
+    "pctchange": "3.128%",
+    "volume": "46394",
+    "marketCap": "194736060.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -19745,7 +19745,7 @@
     "lastsale": "$11.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "191",
+    "volume": "69",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19770,10 +19770,10 @@
   {
     "symbol": "GBBKW",
     "name": "Global Blockchain Acquisition Corp. Warrant",
-    "lastsale": "$0.0484",
-    "netchange": "-0.0066",
-    "pctchange": "-12.00%",
-    "volume": "72779",
+    "lastsale": "$0.055",
+    "netchange": "0.0066",
+    "pctchange": "13.636%",
+    "volume": "1611",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19784,11 +19784,11 @@
   {
     "symbol": "GBDC",
     "name": "Golub Capital BDC Inc. Common Stock",
-    "lastsale": "$15.16",
-    "netchange": "0.04",
-    "pctchange": "0.265%",
-    "volume": "1162879",
-    "marketCap": "4006441260.00",
+    "lastsale": "$15.27",
+    "netchange": "0.11",
+    "pctchange": "0.726%",
+    "volume": "956791",
+    "marketCap": "4035511745.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -19798,11 +19798,11 @@
   {
     "symbol": "GBIO",
     "name": "Generation Bio Co. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "412549",
-    "marketCap": "70800391.00",
+    "lastsale": "$1.11",
+    "netchange": "0.05",
+    "pctchange": "4.717%",
+    "volume": "763191",
+    "marketCap": "74140032.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19812,11 +19812,11 @@
   {
     "symbol": "GCBC",
     "name": "Greene County Bancorp Inc. Common Stock",
-    "lastsale": "$27.72",
-    "netchange": "0.02",
-    "pctchange": "0.072%",
-    "volume": "23057",
-    "marketCap": "471983672.00",
+    "lastsale": "$26.93",
+    "netchange": "-0.79",
+    "pctchange": "-2.85%",
+    "volume": "26387",
+    "marketCap": "458532478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -19826,11 +19826,11 @@
   {
     "symbol": "GCMG",
     "name": "GCM Grosvenor Inc. Class A Common Stock",
-    "lastsale": "$12.27",
-    "netchange": "-0.17",
-    "pctchange": "-1.367%",
-    "volume": "236735",
-    "marketCap": "2320680217.00",
+    "lastsale": "$12.49",
+    "netchange": "0.22",
+    "pctchange": "1.793%",
+    "volume": "155592",
+    "marketCap": "2362289805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19840,11 +19840,11 @@
   {
     "symbol": "GCMGW",
     "name": "GCM Grosvenor Inc. Warrant",
-    "lastsale": "$1.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "111055",
-    "marketCap": "238309460.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.06",
+    "pctchange": "-4.762%",
+    "volume": "20201",
+    "marketCap": "226961390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19854,11 +19854,11 @@
   {
     "symbol": "GCT",
     "name": "GigaCloud Technology Inc Class A Ordinary Shares",
-    "lastsale": "$18.52",
-    "netchange": "1.35",
-    "pctchange": "7.863%",
-    "volume": "1865215",
-    "marketCap": "758795051.00",
+    "lastsale": "$19.06",
+    "netchange": "0.54",
+    "pctchange": "2.916%",
+    "volume": "1009559",
+    "marketCap": "780919744.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -19868,11 +19868,11 @@
   {
     "symbol": "GCTK",
     "name": "GlucoTrack Inc. Common Stock",
-    "lastsale": "$0.373",
-    "netchange": "0.0608",
-    "pctchange": "19.475%",
-    "volume": "3762477",
-    "marketCap": "2152966.00",
+    "lastsale": "$0.3177",
+    "netchange": "-0.0553",
+    "pctchange": "-14.826%",
+    "volume": "2443024",
+    "marketCap": "1833773.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -19882,11 +19882,11 @@
   {
     "symbol": "GDC",
     "name": "GD Culture Group Limited Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.04",
-    "pctchange": "-2.073%",
-    "volume": "55890",
-    "marketCap": "21106186.00",
+    "lastsale": "$1.93",
+    "netchange": "0.04",
+    "pctchange": "2.116%",
+    "volume": "71431",
+    "marketCap": "21552877.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Steel/Iron Ore",
@@ -19896,11 +19896,11 @@
   {
     "symbol": "GDEN",
     "name": "Golden Entertainment Inc. Common Stock",
-    "lastsale": "$31.60",
-    "netchange": "0.40",
-    "pctchange": "1.282%",
-    "volume": "147578",
-    "marketCap": "866754852.00",
+    "lastsale": "$31.12",
+    "netchange": "-0.48",
+    "pctchange": "-1.519%",
+    "volume": "139607",
+    "marketCap": "853588955.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19910,11 +19910,11 @@
   {
     "symbol": "GDEV",
     "name": "GDEV Inc. Ordinary Shares",
-    "lastsale": "$19.34",
-    "netchange": "1.15",
-    "pctchange": "6.322%",
-    "volume": "4581",
-    "marketCap": "350177293.00",
+    "lastsale": "$19.30",
+    "netchange": "-0.04",
+    "pctchange": "-0.207%",
+    "volume": "9572",
+    "marketCap": "349453038.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -19924,11 +19924,11 @@
   {
     "symbol": "GDHG",
     "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.31",
-    "netchange": "0.22",
-    "pctchange": "10.526%",
-    "volume": "1196152",
-    "marketCap": "9080610.00",
+    "lastsale": "$2.58",
+    "netchange": "0.27",
+    "pctchange": "11.688%",
+    "volume": "613638",
+    "marketCap": "10141980.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19938,11 +19938,11 @@
   {
     "symbol": "GDRX",
     "name": "GoodRx Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "0.14",
-    "pctchange": "3.104%",
-    "volume": "1136563",
-    "marketCap": "1772311211.00",
+    "lastsale": "$4.56",
+    "netchange": "-0.09",
+    "pctchange": "-1.935%",
+    "volume": "707841",
+    "marketCap": "1738008414.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -19952,24 +19952,38 @@
   {
     "symbol": "GDS",
     "name": "GDS Holdings Limited ADS",
-    "lastsale": "$23.76",
-    "netchange": "0.24",
-    "pctchange": "1.02%",
-    "volume": "956703",
-    "marketCap": "4618887285.00",
+    "lastsale": "$23.18",
+    "netchange": "-0.58",
+    "pctchange": "-2.441%",
+    "volume": "723381",
+    "marketCap": "4506136669.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
     "sector": "Technology",
     "url": "/market-activity/stocks/gds"
   },
+  {
+    "symbol": "GDSTR",
+    "name": "Goldenstone Acquisition Limited Rights",
+    "lastsale": "$0.2001",
+    "netchange": "0.0396",
+    "pctchange": "24.673%",
+    "volume": "3680",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/gdstr"
+  },
   {
     "symbol": "GDSTW",
     "name": "Goldenstone Acquisition Limited Warrants",
-    "lastsale": "$0.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "29",
+    "lastsale": "$0.0151",
+    "netchange": "-0.0149",
+    "pctchange": "-49.667%",
+    "volume": "2029",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19980,11 +19994,11 @@
   {
     "symbol": "GDTC",
     "name": "CytoMed Therapeutics Limited Ordinary Shares",
-    "lastsale": "$3.40",
-    "netchange": "0.35",
-    "pctchange": "11.475%",
-    "volume": "102737",
-    "marketCap": "39236000.00",
+    "lastsale": "$3.50",
+    "netchange": "0.10",
+    "pctchange": "2.941%",
+    "volume": "55267",
+    "marketCap": "40390000.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19994,11 +20008,11 @@
   {
     "symbol": "GDYN",
     "name": "Grid Dynamics Holdings Inc. Class A Common Stock",
-    "lastsale": "$22.24",
-    "netchange": "-0.26",
-    "pctchange": "-1.156%",
-    "volume": "12181773",
-    "marketCap": "1708276484.00",
+    "lastsale": "$22.00",
+    "netchange": "-0.24",
+    "pctchange": "-1.079%",
+    "volume": "1255823",
+    "marketCap": "1689841846.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -20008,11 +20022,11 @@
   {
     "symbol": "GECC",
     "name": "Great Elm Capital Corp. Common Stock",
-    "lastsale": "$10.9899",
-    "netchange": "0.0499",
-    "pctchange": "0.456%",
-    "volume": "46801",
-    "marketCap": "83544780.00",
+    "lastsale": "$10.9207",
+    "netchange": "-0.0692",
+    "pctchange": "-0.63%",
+    "volume": "20701",
+    "marketCap": "83018725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20022,10 +20036,10 @@
   {
     "symbol": "GECCH",
     "name": "Great Elm Capital Corp. 8.125% Notes Due 2029",
-    "lastsale": "$24.95",
-    "netchange": "0.50",
-    "pctchange": "2.045%",
-    "volume": "1760",
+    "lastsale": "$24.82",
+    "netchange": "-0.13",
+    "pctchange": "-0.521%",
+    "volume": "6836",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20036,10 +20050,10 @@
   {
     "symbol": "GECCI",
     "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029",
-    "lastsale": "$25.2159",
-    "netchange": "0.0531",
-    "pctchange": "0.211%",
-    "volume": "100",
+    "lastsale": "$25.10",
+    "netchange": "-0.1159",
+    "pctchange": "-0.46%",
+    "volume": "832",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20051,9 +20065,9 @@
     "symbol": "GECCO",
     "name": "Great Elm Capital Corp. 5.875% Notes due 2026",
     "lastsale": "$24.79",
-    "netchange": "0.05",
-    "pctchange": "0.202%",
-    "volume": "876",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "101",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20064,10 +20078,10 @@
   {
     "symbol": "GECCZ",
     "name": "Great Elm Capital Corp. 8.75% Notes due 2028",
-    "lastsale": "$25.225",
-    "netchange": "-0.025",
-    "pctchange": "-0.099%",
-    "volume": "4470",
+    "lastsale": "$25.25",
+    "netchange": "0.025",
+    "pctchange": "0.099%",
+    "volume": "4230",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20078,11 +20092,11 @@
   {
     "symbol": "GEG",
     "name": "Great Elm Group Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "0.01",
-    "pctchange": "0.556%",
-    "volume": "36637",
-    "marketCap": "53836160.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.552%",
+    "volume": "12709",
+    "marketCap": "53538723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20092,11 +20106,11 @@
   {
     "symbol": "GEGGL",
     "name": "Great Elm Group Inc.  7.25% Notes due 2027",
-    "lastsale": "$24.20",
-    "netchange": "0.63",
-    "pctchange": "2.673%",
-    "volume": "402",
-    "marketCap": "719798387.00",
+    "lastsale": "$24.42",
+    "netchange": "0.22",
+    "pctchange": "0.909%",
+    "volume": "1734",
+    "marketCap": "726342009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20106,11 +20120,11 @@
   {
     "symbol": "GEHC",
     "name": "GE HealthCare Technologies Inc. Common Stock ",
-    "lastsale": "$78.18",
-    "netchange": "-0.42",
-    "pctchange": "-0.534%",
-    "volume": "1877225",
-    "marketCap": "35718329498.00",
+    "lastsale": "$78.38",
+    "netchange": "0.20",
+    "pctchange": "0.256%",
+    "volume": "2658500",
+    "marketCap": "35809704094.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -20120,11 +20134,11 @@
   {
     "symbol": "GELS",
     "name": "Gelteq Limited Ordinary Shares",
-    "lastsale": "$2.32",
-    "netchange": "0.01",
-    "pctchange": "0.433%",
-    "volume": "108986",
-    "marketCap": "21896334.00",
+    "lastsale": "$2.38",
+    "netchange": "0.06",
+    "pctchange": "2.586%",
+    "volume": "55672",
+    "marketCap": "22462619.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20134,11 +20148,11 @@
   {
     "symbol": "GEN",
     "name": "Gen Digital Inc. Common Stock",
-    "lastsale": "$27.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1810239",
-    "marketCap": "16871692079.00",
+    "lastsale": "$27.48",
+    "netchange": "0.10",
+    "pctchange": "0.365%",
+    "volume": "2089099",
+    "marketCap": "16933312576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20148,11 +20162,11 @@
   {
     "symbol": "GENK",
     "name": "GEN Restaurant Group Inc. Class A Common Stock",
-    "lastsale": "$7.48",
-    "netchange": "0.06",
-    "pctchange": "0.809%",
-    "volume": "94700",
-    "marketCap": "245343820.00",
+    "lastsale": "$7.70",
+    "netchange": "0.22",
+    "pctchange": "2.941%",
+    "volume": "26812",
+    "marketCap": "252559815.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -20162,11 +20176,11 @@
   {
     "symbol": "GEOS",
     "name": "Geospace Technologies Corporation Common Stock (Texas)",
-    "lastsale": "$10.02",
-    "netchange": "-0.11",
-    "pctchange": "-1.086%",
-    "volume": "54929",
-    "marketCap": "127347998.00",
+    "lastsale": "$10.06",
+    "netchange": "0.04",
+    "pctchange": "0.399%",
+    "volume": "39573",
+    "marketCap": "127856373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20176,11 +20190,11 @@
   {
     "symbol": "GERN",
     "name": "Geron Corporation Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.14",
-    "pctchange": "4.118%",
-    "volume": "14034862",
-    "marketCap": "2139933597.00",
+    "lastsale": "$3.60",
+    "netchange": "0.06",
+    "pctchange": "1.695%",
+    "volume": "11319433",
+    "marketCap": "2176203658.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20190,11 +20204,11 @@
   {
     "symbol": "GEVO",
     "name": "Gevo Inc. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.08",
-    "pctchange": "-3.687%",
-    "volume": "11933716",
-    "marketCap": "500361566.00",
+    "lastsale": "$2.32",
+    "netchange": "0.23",
+    "pctchange": "11.005%",
+    "volume": "13257800",
+    "marketCap": "555425279.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Major Chemicals",
@@ -20205,9 +20219,9 @@
     "symbol": "GFAI",
     "name": "Guardforce AI Co. Limited Ordinary Shares",
     "lastsale": "$1.43",
-    "netchange": "-0.13",
-    "pctchange": "-8.333%",
-    "volume": "1986872",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1140297",
     "marketCap": "14057433.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -20219,9 +20233,9 @@
     "symbol": "GFAIW",
     "name": "Guardforce AI Co. Limited Warrant",
     "lastsale": "$0.351",
-    "netchange": "0.0013",
-    "pctchange": "0.372%",
-    "volume": "18458",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20835",
     "marketCap": "3450461.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -20232,11 +20246,11 @@
   {
     "symbol": "GFS",
     "name": "GlobalFoundries Inc. Ordinary Shares",
-    "lastsale": "$42.91",
-    "netchange": "-0.29",
-    "pctchange": "-0.671%",
-    "volume": "1019196",
-    "marketCap": "23752752833.00",
+    "lastsale": "$42.48",
+    "netchange": "-0.43",
+    "pctchange": "-1.002%",
+    "volume": "1229704",
+    "marketCap": "23514727111.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -20246,11 +20260,11 @@
   {
     "symbol": "GGAL",
     "name": "Grupo Financiero Galicia S.A. American Depositary Shares",
-    "lastsale": "$62.32",
-    "netchange": "-0.50",
-    "pctchange": "-0.796%",
-    "volume": "338446",
-    "marketCap": "9190281105.00",
+    "lastsale": "$68.80",
+    "netchange": "6.48",
+    "pctchange": "10.398%",
+    "volume": "1370390",
+    "marketCap": "10145881579.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -20260,11 +20274,11 @@
   {
     "symbol": "GGR",
     "name": "Gogoro Inc. Ordinary Shares",
-    "lastsale": "$0.4997",
-    "netchange": "-0.0083",
-    "pctchange": "-1.634%",
-    "volume": "465436",
-    "marketCap": "147446479.00",
+    "lastsale": "$0.5093",
+    "netchange": "0.0096",
+    "pctchange": "1.921%",
+    "volume": "250704",
+    "marketCap": "150279151.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20274,11 +20288,11 @@
   {
     "symbol": "GGROW",
     "name": "Gogoro Inc. Warrant",
-    "lastsale": "$0.017",
-    "netchange": "-0.0027",
-    "pctchange": "-13.706%",
-    "volume": "35551",
-    "marketCap": "5016190.00",
+    "lastsale": "$0.0165",
+    "netchange": "-0.0005",
+    "pctchange": "-2.941%",
+    "volume": "55029",
+    "marketCap": "4868655.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20288,11 +20302,11 @@
   {
     "symbol": "GH",
     "name": "Guardant Health Inc. Common Stock",
-    "lastsale": "$30.55",
-    "netchange": "0.01",
-    "pctchange": "0.033%",
-    "volume": "1605590",
-    "marketCap": "3774593397.00",
+    "lastsale": "$31.77",
+    "netchange": "1.22",
+    "pctchange": "3.993%",
+    "volume": "1686834",
+    "marketCap": "3925330023.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical Specialities",
@@ -20302,11 +20316,11 @@
   {
     "symbol": "GHRS",
     "name": "GH Research PLC Ordinary Shares",
-    "lastsale": "$7.00",
-    "netchange": "-0.50",
-    "pctchange": "-6.667%",
-    "volume": "91522",
-    "marketCap": "364197015.00",
+    "lastsale": "$7.91",
+    "netchange": "0.91",
+    "pctchange": "13.00%",
+    "volume": "233812",
+    "marketCap": "411542627.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20316,11 +20330,11 @@
   {
     "symbol": "GIFI",
     "name": "Gulf Island Fabrication Inc. Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "0.05",
-    "pctchange": "0.74%",
-    "volume": "15399",
-    "marketCap": "111364257.00",
+    "lastsale": "$7.10",
+    "netchange": "0.29",
+    "pctchange": "4.258%",
+    "volume": "70115",
+    "marketCap": "116106641.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Metal Fabrications",
@@ -20330,11 +20344,11 @@
   {
     "symbol": "GIFT",
     "name": "Giftify Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.04",
-    "pctchange": "3.81%",
-    "volume": "23211",
-    "marketCap": "28527333.00",
+    "lastsale": "$1.0536",
+    "netchange": "-0.0364",
+    "pctchange": "-3.339%",
+    "volume": "74762",
+    "marketCap": "27574677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20344,10 +20358,10 @@
   {
     "symbol": "GIG",
     "name": "GigCapital7 Corp. Class A Ordinary Share",
-    "lastsale": "$10.00",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "231666",
+    "lastsale": "$9.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "368836",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20361,7 +20375,7 @@
     "lastsale": "$10.0788",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3",
+    "volume": "8",
     "marketCap": "1570552191.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20386,11 +20400,11 @@
   {
     "symbol": "GIGM",
     "name": "GigaMedia Limited Ordinary Shares",
-    "lastsale": "$1.545",
-    "netchange": "-0.005",
-    "pctchange": "-0.323%",
-    "volume": "11674",
-    "marketCap": "17075703.00",
+    "lastsale": "$1.5004",
+    "netchange": "-0.0446",
+    "pctchange": "-2.887%",
+    "volume": "22792",
+    "marketCap": "16582773.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -20400,11 +20414,11 @@
   {
     "symbol": "GIII",
     "name": "G-III Apparel Group LTD. Common Stock",
-    "lastsale": "$32.62",
-    "netchange": "0.15",
-    "pctchange": "0.462%",
-    "volume": "329634",
-    "marketCap": "1431584382.00",
+    "lastsale": "$32.02",
+    "netchange": "-0.60",
+    "pctchange": "-1.839%",
+    "volume": "270172",
+    "marketCap": "1405252358.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Apparel",
@@ -20414,11 +20428,11 @@
   {
     "symbol": "GILD",
     "name": "Gilead Sciences Inc. Common Stock",
-    "lastsale": "$92.37",
-    "netchange": "0.36",
-    "pctchange": "0.391%",
-    "volume": "3482458",
-    "marketCap": "115117577211.00",
+    "lastsale": "$91.88",
+    "netchange": "-0.49",
+    "pctchange": "-0.53%",
+    "volume": "3495170",
+    "marketCap": "114506906941.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20429,9 +20443,9 @@
     "symbol": "GILT",
     "name": "Gilat Satellite Networks Ltd. Ordinary Shares",
     "lastsale": "$6.15",
-    "netchange": "0.11",
-    "pctchange": "1.821%",
-    "volume": "487329",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "261152",
     "marketCap": "350648929.00",
     "country": "Israel",
     "ipoyear": "",
@@ -20442,11 +20456,11 @@
   {
     "symbol": "GIPR",
     "name": "Generation Income Properties Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "0.02",
-    "pctchange": "1.111%",
-    "volume": "94128",
-    "marketCap": "9870202.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.01",
+    "pctchange": "-0.549%",
+    "volume": "40844",
+    "marketCap": "9815970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20470,10 +20484,10 @@
   {
     "symbol": "GITS",
     "name": "Global Interactive Technologies Inc. Common Stock",
-    "lastsale": "$0.2471",
-    "netchange": "-0.0259",
-    "pctchange": "-9.487%",
-    "volume": "539451",
+    "lastsale": "$0.2331",
+    "netchange": "-0.014",
+    "pctchange": "-5.666%",
+    "volume": "369369",
     "marketCap": "0.00",
     "country": "South Korea",
     "ipoyear": "2023",
@@ -20484,10 +20498,10 @@
   {
     "symbol": "GLAC",
     "name": "Global Lights Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "407",
+    "lastsale": "$10.64",
+    "netchange": "-0.02",
+    "pctchange": "-0.188%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -20498,11 +20512,11 @@
   {
     "symbol": "GLAD",
     "name": "Gladstone Capital Corporation Common Stock",
-    "lastsale": "$28.44",
-    "netchange": "0.12",
-    "pctchange": "0.424%",
-    "volume": "130695",
-    "marketCap": "635060991.00",
+    "lastsale": "$29.09",
+    "netchange": "0.65",
+    "pctchange": "2.286%",
+    "volume": "150137",
+    "marketCap": "649575395.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Textiles",
@@ -20512,11 +20526,11 @@
   {
     "symbol": "GLADZ",
     "name": "Gladstone Capital Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.47",
-    "netchange": "0.16",
-    "pctchange": "0.632%",
-    "volume": "214",
-    "marketCap": "554085816.00",
+    "lastsale": "$25.4199",
+    "netchange": "-0.0501",
+    "pctchange": "-0.197%",
+    "volume": "2885",
+    "marketCap": "552995918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -20526,11 +20540,11 @@
   {
     "symbol": "GLBE",
     "name": "Global-E Online Ltd. Ordinary Shares",
-    "lastsale": "$54.53",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "409128",
-    "marketCap": "9039651530.00",
+    "lastsale": "$53.75",
+    "netchange": "-0.78",
+    "pctchange": "-1.43%",
+    "volume": "974004",
+    "marketCap": "8910347878.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20540,11 +20554,11 @@
   {
     "symbol": "GLBS",
     "name": "Globus Maritime Limited Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "0.01",
-    "pctchange": "0.862%",
-    "volume": "76785",
-    "marketCap": "24081292.00",
+    "lastsale": "$1.2201",
+    "netchange": "0.0501",
+    "pctchange": "4.282%",
+    "volume": "45329",
+    "marketCap": "25112465.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20554,11 +20568,11 @@
   {
     "symbol": "GLBZ",
     "name": "Glen Burnie Bancorp Common Stock",
-    "lastsale": "$5.825",
-    "netchange": "0.015",
-    "pctchange": "0.258%",
-    "volume": "6113",
-    "marketCap": "16896467.00",
+    "lastsale": "$5.85",
+    "netchange": "0.025",
+    "pctchange": "0.429%",
+    "volume": "5530",
+    "marketCap": "16968984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -20568,11 +20582,11 @@
   {
     "symbol": "GLDD",
     "name": "Great Lakes Dredge & Dock Corporation Common Stock",
-    "lastsale": "$11.29",
-    "netchange": "-0.03",
-    "pctchange": "-0.265%",
-    "volume": "321315",
-    "marketCap": "759501636.00",
+    "lastsale": "$11.66",
+    "netchange": "0.37",
+    "pctchange": "3.277%",
+    "volume": "578918",
+    "marketCap": "784392301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20582,11 +20596,11 @@
   {
     "symbol": "GLE",
     "name": "Global Engine Group Holding Limited Ordinary Shares",
-    "lastsale": "$1.73",
-    "netchange": "0.0026",
-    "pctchange": "0.151%",
-    "volume": "55309",
-    "marketCap": "31659000.00",
+    "lastsale": "$1.6599",
+    "netchange": "-0.0701",
+    "pctchange": "-4.052%",
+    "volume": "31022",
+    "marketCap": "30376170.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -20596,11 +20610,11 @@
   {
     "symbol": "GLMD",
     "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares",
-    "lastsale": "$3.19",
-    "netchange": "0.07",
-    "pctchange": "2.244%",
-    "volume": "33258",
-    "marketCap": "2053371.00",
+    "lastsale": "$3.32",
+    "netchange": "0.13",
+    "pctchange": "4.075%",
+    "volume": "56109",
+    "marketCap": "2137051.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20610,11 +20624,11 @@
   {
     "symbol": "GLNG",
     "name": "Golar Lng Ltd",
-    "lastsale": "$42.32",
-    "netchange": "0.38",
-    "pctchange": "0.906%",
-    "volume": "1635573",
-    "marketCap": "4396120346.00",
+    "lastsale": "$43.84",
+    "netchange": "1.52",
+    "pctchange": "3.592%",
+    "volume": "2425243",
+    "marketCap": "4554015027.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20624,11 +20638,11 @@
   {
     "symbol": "GLPG",
     "name": "Galapagos NV American Depositary Shares",
-    "lastsale": "$27.50",
-    "netchange": "0.20",
-    "pctchange": "0.733%",
-    "volume": "100169",
-    "marketCap": "1812169453.00",
+    "lastsale": "$27.895",
+    "netchange": "0.395",
+    "pctchange": "1.436%",
+    "volume": "147595",
+    "marketCap": "1838198796.00",
     "country": "Belgium",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20638,11 +20652,11 @@
   {
     "symbol": "GLPI",
     "name": "Gaming and Leisure Properties Inc. Common Stock",
-    "lastsale": "$48.16",
-    "netchange": "0.43",
-    "pctchange": "0.901%",
-    "volume": "1050814",
-    "marketCap": "13214697192.00",
+    "lastsale": "$47.77",
+    "netchange": "-0.39",
+    "pctchange": "-0.81%",
+    "volume": "1104295",
+    "marketCap": "13107684487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20652,11 +20666,11 @@
   {
     "symbol": "GLRE",
     "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares",
-    "lastsale": "$14.00",
-    "netchange": "0.17",
-    "pctchange": "1.229%",
-    "volume": "44904",
-    "marketCap": "487654902.00",
+    "lastsale": "$13.71",
+    "netchange": "-0.29",
+    "pctchange": "-2.071%",
+    "volume": "116501",
+    "marketCap": "477553479.00",
     "country": "Cayman Islands",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -20666,11 +20680,11 @@
   {
     "symbol": "GLSI",
     "name": "Greenwich LifeSciences Inc. Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "0.32",
-    "pctchange": "2.933%",
-    "volume": "42190",
-    "marketCap": "147614453.00",
+    "lastsale": "$11.74",
+    "netchange": "0.51",
+    "pctchange": "4.541%",
+    "volume": "35380",
+    "marketCap": "154318226.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20680,10 +20694,10 @@
   {
     "symbol": "GLST",
     "name": "Global Star Acquisition Inc. Class A Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1166",
+    "lastsale": "$11.97",
+    "netchange": "-0.03",
+    "pctchange": "-0.25%",
+    "volume": "224",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20694,10 +20708,10 @@
   {
     "symbol": "GLSTR",
     "name": "Global Star Acquisition Inc. Right",
-    "lastsale": "$0.1499",
-    "netchange": "0.0128",
-    "pctchange": "9.336%",
-    "volume": "117402",
+    "lastsale": "$0.1249",
+    "netchange": "-0.025",
+    "pctchange": "-16.678%",
+    "volume": "45936",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20722,10 +20736,10 @@
   {
     "symbol": "GLSTW",
     "name": "Global Star Acquisition Inc. Warrants",
-    "lastsale": "$0.0301",
-    "netchange": "0.0011",
-    "pctchange": "3.793%",
-    "volume": "35090",
+    "lastsale": "$0.028",
+    "netchange": "-0.0021",
+    "pctchange": "-6.977%",
+    "volume": "48825",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20736,11 +20750,11 @@
   {
     "symbol": "GLTO",
     "name": "Galecto Inc. Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "0.05",
-    "pctchange": "1.087%",
-    "volume": "16048",
-    "marketCap": "6123999.00",
+    "lastsale": "$5.70",
+    "netchange": "1.05",
+    "pctchange": "22.581%",
+    "volume": "49646",
+    "marketCap": "7506837.00",
     "country": "Denmark",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20750,11 +20764,11 @@
   {
     "symbol": "GLUE",
     "name": "Monte Rosa Therapeutics Inc. Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "-0.08",
-    "pctchange": "-1.14%",
-    "volume": "724492",
-    "marketCap": "426370976.00",
+    "lastsale": "$7.11",
+    "netchange": "0.17",
+    "pctchange": "2.45%",
+    "volume": "628925",
+    "marketCap": "436815221.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20764,11 +20778,11 @@
   {
     "symbol": "GLXG",
     "name": "Galaxy Payroll Group Limited Ordinary Shares",
-    "lastsale": "$0.99",
-    "netchange": "0.05",
-    "pctchange": "5.319%",
-    "volume": "156630",
-    "marketCap": "17572500.00",
+    "lastsale": "$1.02",
+    "netchange": "0.03",
+    "pctchange": "3.03%",
+    "volume": "138826",
+    "marketCap": "18105000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -20778,11 +20792,11 @@
   {
     "symbol": "GLYC",
     "name": "GlycoMimetics Inc. Common Stock",
-    "lastsale": "$0.249",
-    "netchange": "0.0003",
-    "pctchange": "0.121%",
-    "volume": "811744",
-    "marketCap": "16056506.00",
+    "lastsale": "$0.2553",
+    "netchange": "0.0063",
+    "pctchange": "2.53%",
+    "volume": "551738",
+    "marketCap": "16462754.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20792,11 +20806,11 @@
   {
     "symbol": "GMAB",
     "name": "Genmab A/S ADS",
-    "lastsale": "$20.87",
-    "netchange": "0.10",
-    "pctchange": "0.481%",
-    "volume": "490631",
-    "marketCap": "13789755455.00",
+    "lastsale": "$21.00",
+    "netchange": "0.13",
+    "pctchange": "0.623%",
+    "volume": "1021286",
+    "marketCap": "13875652350.00",
     "country": "Denmark",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20806,11 +20820,11 @@
   {
     "symbol": "GMGI",
     "name": "Golden Matrix Group Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.05",
-    "pctchange": "-2.463%",
-    "volume": "159481",
-    "marketCap": "255227380.00",
+    "lastsale": "$2.05",
+    "netchange": "0.07",
+    "pctchange": "3.535%",
+    "volume": "90099",
+    "marketCap": "264250570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20820,11 +20834,11 @@
   {
     "symbol": "GMM",
     "name": "Global Mofy AI Limited Class A Ordinary Shares",
-    "lastsale": "$3.88",
-    "netchange": "-0.03",
-    "pctchange": "-0.767%",
-    "volume": "487284",
-    "marketCap": "12052716.00",
+    "lastsale": "$3.835",
+    "netchange": "-0.045",
+    "pctchange": "-1.16%",
+    "volume": "144337",
+    "marketCap": "11912929.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -20834,11 +20848,11 @@
   {
     "symbol": "GNFT",
     "name": "GENFIT S.A. American Depositary Shares",
-    "lastsale": "$3.715",
-    "netchange": "0.025",
-    "pctchange": "0.678%",
-    "volume": "8342",
-    "marketCap": "185136962.00",
+    "lastsale": "$3.83",
+    "netchange": "0.115",
+    "pctchange": "3.096%",
+    "volume": "5253",
+    "marketCap": "190867985.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20848,11 +20862,11 @@
   {
     "symbol": "GNLN",
     "name": "Greenlane Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.06",
-    "pctchange": "-3.509%",
-    "volume": "143567",
-    "marketCap": "2206901.00",
+    "lastsale": "$1.71",
+    "netchange": "0.06",
+    "pctchange": "3.636%",
+    "volume": "110268",
+    "marketCap": "2287152.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Durable Goods",
@@ -20862,11 +20876,11 @@
   {
     "symbol": "GNLX",
     "name": "Genelux Corporation Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.04",
-    "pctchange": "-1.667%",
-    "volume": "104502",
-    "marketCap": "81510117.00",
+    "lastsale": "$2.41",
+    "netchange": "0.05",
+    "pctchange": "2.119%",
+    "volume": "57600",
+    "marketCap": "83237026.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20876,11 +20890,11 @@
   {
     "symbol": "GNPX",
     "name": "Genprex Inc. Common Stock",
-    "lastsale": "$0.8516",
-    "netchange": "0.0014",
-    "pctchange": "0.165%",
-    "volume": "438342",
-    "marketCap": "7245471.00",
+    "lastsale": "$0.9009",
+    "netchange": "0.0493",
+    "pctchange": "5.789%",
+    "volume": "1183628",
+    "marketCap": "7664918.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20890,11 +20904,11 @@
   {
     "symbol": "GNSS",
     "name": "Genasys Inc. Common Stock",
-    "lastsale": "$2.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "174589",
-    "marketCap": "116815314.00",
+    "lastsale": "$2.72",
+    "netchange": "0.12",
+    "pctchange": "4.615%",
+    "volume": "125657",
+    "marketCap": "122206790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -20904,11 +20918,11 @@
   {
     "symbol": "GNTA",
     "name": "Genenta Science S.p.A. American Depositary Shares",
-    "lastsale": "$4.35",
-    "netchange": "0.05",
-    "pctchange": "1.163%",
-    "volume": "39903",
-    "marketCap": "79243767.00",
+    "lastsale": "$4.5303",
+    "netchange": "0.1803",
+    "pctchange": "4.145%",
+    "volume": "7148",
+    "marketCap": "82528285.00",
     "country": "Italy",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20918,11 +20932,11 @@
   {
     "symbol": "GNTX",
     "name": "Gentex Corporation Common Stock",
-    "lastsale": "$28.73",
-    "netchange": "0.13",
-    "pctchange": "0.455%",
-    "volume": "1095243",
-    "marketCap": "6534112396.00",
+    "lastsale": "$28.11",
+    "netchange": "-0.62",
+    "pctchange": "-2.158%",
+    "volume": "1376072",
+    "marketCap": "6393104750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20932,11 +20946,11 @@
   {
     "symbol": "GO",
     "name": "Grocery Outlet Holding Corp. Common Stock",
-    "lastsale": "$15.61",
-    "netchange": "0.56",
-    "pctchange": "3.721%",
-    "volume": "1895575",
-    "marketCap": "1516298658.00",
+    "lastsale": "$16.30",
+    "netchange": "0.69",
+    "pctchange": "4.42%",
+    "volume": "1466509",
+    "marketCap": "1583322750.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Chains",
@@ -20946,11 +20960,11 @@
   {
     "symbol": "GOCO",
     "name": "GoHealth Inc. Class A Common Stock",
-    "lastsale": "$13.39",
-    "netchange": "0.59",
-    "pctchange": "4.609%",
-    "volume": "72113",
-    "marketCap": "306705261.00",
+    "lastsale": "$13.90",
+    "netchange": "0.51",
+    "pctchange": "3.809%",
+    "volume": "66481",
+    "marketCap": "318387089.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -20960,10 +20974,10 @@
   {
     "symbol": "GODN",
     "name": "Golden Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$11.26",
-    "netchange": "-0.04",
-    "pctchange": "-0.354%",
-    "volume": "705",
+    "lastsale": "$11.27",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "10000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -20988,11 +21002,11 @@
   {
     "symbol": "GOEV",
     "name": "Canoo Inc. Class A Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "0.04",
-    "pctchange": "2.92%",
-    "volume": "3371896",
-    "marketCap": "20425315.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.08",
+    "pctchange": "-5.674%",
+    "volume": "2544904",
+    "marketCap": "19266432.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21002,11 +21016,11 @@
   {
     "symbol": "GOEVW",
     "name": "Canoo Inc. Warrant",
-    "lastsale": "$0.029",
-    "netchange": "-0.0058",
-    "pctchange": "-16.667%",
-    "volume": "620431",
-    "marketCap": "420095.00",
+    "lastsale": "$0.0362",
+    "netchange": "0.0072",
+    "pctchange": "24.828%",
+    "volume": "446509",
+    "marketCap": "524395.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21016,11 +21030,11 @@
   {
     "symbol": "GOGL",
     "name": "Golden Ocean Group Limited Common Stock",
-    "lastsale": "$8.96",
-    "netchange": "0.19",
-    "pctchange": "2.166%",
-    "volume": "1069633",
-    "marketCap": "1788669505.00",
+    "lastsale": "$9.34",
+    "netchange": "0.38",
+    "pctchange": "4.241%",
+    "volume": "1078560",
+    "marketCap": "1864528257.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21030,11 +21044,11 @@
   {
     "symbol": "GOGO",
     "name": "Gogo Inc. Common Stock",
-    "lastsale": "$8.09",
-    "netchange": "0.50",
-    "pctchange": "6.588%",
-    "volume": "1315957",
-    "marketCap": "1017554044.00",
+    "lastsale": "$8.30",
+    "netchange": "0.21",
+    "pctchange": "2.596%",
+    "volume": "817962",
+    "marketCap": "1043967684.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -21044,11 +21058,11 @@
   {
     "symbol": "GOOD",
     "name": "Gladstone Commercial Corporation Real Estate Investment Trust",
-    "lastsale": "$16.24",
-    "netchange": "0.06",
-    "pctchange": "0.371%",
-    "volume": "244990",
-    "marketCap": "713249578.00",
+    "lastsale": "$16.15",
+    "netchange": "-0.09",
+    "pctchange": "-0.554%",
+    "volume": "163527",
+    "marketCap": "709296840.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate",
@@ -21058,11 +21072,11 @@
   {
     "symbol": "GOODN",
     "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.59",
-    "netchange": "-0.01",
-    "pctchange": "-0.044%",
-    "volume": "2993",
-    "marketCap": "960827721.00",
+    "lastsale": "$22.64",
+    "netchange": "0.05",
+    "pctchange": "0.221%",
+    "volume": "3721",
+    "marketCap": "962954387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21072,11 +21086,11 @@
   {
     "symbol": "GOODO",
     "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share",
-    "lastsale": "$20.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.049%",
-    "volume": "23946",
-    "marketCap": "871933081.00",
+    "lastsale": "$20.59",
+    "netchange": "0.09",
+    "pctchange": "0.439%",
+    "volume": "6447",
+    "marketCap": "875761079.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21086,11 +21100,11 @@
   {
     "symbol": "GOOG",
     "name": "Alphabet Inc. Class C Capital Stock",
-    "lastsale": "$190.44",
-    "netchange": "-2.25",
-    "pctchange": "-1.168%",
-    "volume": "14344742",
-    "marketCap": "2331176040000.00",
+    "lastsale": "$190.63",
+    "netchange": "0.19",
+    "pctchange": "0.10%",
+    "volume": "17514504",
+    "marketCap": "2333501830000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21100,11 +21114,11 @@
   {
     "symbol": "GOOGL",
     "name": "Alphabet Inc. Class A Common Stock",
-    "lastsale": "$189.30",
-    "netchange": "-1.94",
-    "pctchange": "-1.014%",
-    "volume": "17451421",
-    "marketCap": "2317221300000.00",
+    "lastsale": "$189.43",
+    "netchange": "0.13",
+    "pctchange": "0.069%",
+    "volume": "20338267",
+    "marketCap": "2318812630000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21114,11 +21128,11 @@
   {
     "symbol": "GORV",
     "name": "Lazydays Holdings Inc. Common Stock",
-    "lastsale": "$0.955",
-    "netchange": "0.1259",
-    "pctchange": "15.185%",
-    "volume": "185254",
-    "marketCap": "13552083.00",
+    "lastsale": "$0.95",
+    "netchange": "-0.005",
+    "pctchange": "-0.524%",
+    "volume": "51565",
+    "marketCap": "13481130.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -21128,11 +21142,11 @@
   {
     "symbol": "GOSS",
     "name": "Gossamer Bio Inc. Common Stock",
-    "lastsale": "$0.9046",
-    "netchange": "0.0263",
-    "pctchange": "2.994%",
-    "volume": "932823",
-    "marketCap": "204986102.00",
+    "lastsale": "$0.97",
+    "netchange": "0.0654",
+    "pctchange": "7.23%",
+    "volume": "1292660",
+    "marketCap": "219806013.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21142,11 +21156,11 @@
   {
     "symbol": "GOVX",
     "name": "GeoVax Labs Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "0.03",
-    "pctchange": "1.23%",
-    "volume": "1947910",
-    "marketCap": "23307090.00",
+    "lastsale": "$2.48",
+    "netchange": "0.01",
+    "pctchange": "0.405%",
+    "volume": "457031",
+    "marketCap": "23401451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21157,9 +21171,9 @@
     "symbol": "GOVXW",
     "name": "GeoVax Labs Inc. Warrants",
     "lastsale": "$0.1001",
-    "netchange": "0.0001",
-    "pctchange": "0.10%",
-    "volume": "2705",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
     "marketCap": "944551.00",
     "country": "United States",
     "ipoyear": "",
@@ -21170,11 +21184,11 @@
   {
     "symbol": "GP",
     "name": "GreenPower Motor Company Inc. Common Shares",
-    "lastsale": "$0.769",
-    "netchange": "0.0283",
-    "pctchange": "3.821%",
-    "volume": "162243",
-    "marketCap": "22678704.00",
+    "lastsale": "$0.7818",
+    "netchange": "0.0128",
+    "pctchange": "1.664%",
+    "volume": "97436",
+    "marketCap": "23056190.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -21184,10 +21198,10 @@
   {
     "symbol": "GPAT",
     "name": "GP-Act III Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.197%",
-    "volume": "478",
+    "lastsale": "$10.15",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "157799",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21226,11 +21240,11 @@
   {
     "symbol": "GPCR",
     "name": "Structure Therapeutics Inc. American Depositary Shares",
-    "lastsale": "$27.12",
-    "netchange": "0.49",
-    "pctchange": "1.84%",
-    "volume": "782410",
-    "marketCap": "1552909452.00",
+    "lastsale": "$28.19",
+    "netchange": "1.07",
+    "pctchange": "3.945%",
+    "volume": "559757",
+    "marketCap": "1614178372.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21240,11 +21254,11 @@
   {
     "symbol": "GPRE",
     "name": "Green Plains Inc. Common Stock",
-    "lastsale": "$9.48",
-    "netchange": "0.57",
-    "pctchange": "6.397%",
-    "volume": "1865878",
-    "marketCap": "612893215.00",
+    "lastsale": "$9.915",
+    "netchange": "0.435",
+    "pctchange": "4.589%",
+    "volume": "1075089",
+    "marketCap": "641016479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21254,11 +21268,11 @@
   {
     "symbol": "GPRO",
     "name": "GoPro Inc. Class A Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.03",
-    "pctchange": "-2.679%",
-    "volume": "1428456",
-    "marketCap": "168689561.00",
+    "lastsale": "$1.10",
+    "netchange": "0.01",
+    "pctchange": "0.917%",
+    "volume": "987615",
+    "marketCap": "170237172.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -21268,11 +21282,11 @@
   {
     "symbol": "GRAB",
     "name": "Grab Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$4.72",
-    "netchange": "-0.04",
-    "pctchange": "-0.84%",
-    "volume": "15054298",
-    "marketCap": "18425667201.00",
+    "lastsale": "$4.74",
+    "netchange": "0.02",
+    "pctchange": "0.424%",
+    "volume": "15495134",
+    "marketCap": "18503742062.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21282,11 +21296,11 @@
   {
     "symbol": "GRABW",
     "name": "Grab Holdings Limited Warrant",
-    "lastsale": "$0.4075",
-    "netchange": "-0.0225",
-    "pctchange": "-5.233%",
-    "volume": "118088",
-    "marketCap": "1590775293.00",
+    "lastsale": "$0.43",
+    "netchange": "0.0225",
+    "pctchange": "5.521%",
+    "volume": "7012",
+    "marketCap": "1678609512.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21296,11 +21310,11 @@
   {
     "symbol": "GRAL",
     "name": "GRAIL Inc. Common Stock ",
-    "lastsale": "$17.85",
-    "netchange": "-0.79",
-    "pctchange": "-4.238%",
-    "volume": "728612",
-    "marketCap": "599773780.00",
+    "lastsale": "$17.92",
+    "netchange": "0.07",
+    "pctchange": "0.392%",
+    "volume": "506270",
+    "marketCap": "602125834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -21310,11 +21324,11 @@
   {
     "symbol": "GRCE",
     "name": "Grace Therapeutics Inc. Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "-0.11",
-    "pctchange": "-2.857%",
-    "volume": "67543",
-    "marketCap": "37923600.00",
+    "lastsale": "$4.00",
+    "netchange": "0.26",
+    "pctchange": "6.952%",
+    "volume": "99600",
+    "marketCap": "40560000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21324,11 +21338,11 @@
   {
     "symbol": "GREE",
     "name": "Greenidge Generation Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "-0.12",
-    "pctchange": "-7.186%",
-    "volume": "397370",
-    "marketCap": "17294604.00",
+    "lastsale": "$1.65",
+    "netchange": "0.10",
+    "pctchange": "6.452%",
+    "volume": "381033",
+    "marketCap": "18410385.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21339,9 +21353,9 @@
     "symbol": "GREEL",
     "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026",
     "lastsale": "$9.05",
-    "netchange": "-0.14",
-    "pctchange": "-1.523%",
-    "volume": "1410",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "194",
     "marketCap": "100978171.00",
     "country": "United States",
     "ipoyear": "",
@@ -21352,11 +21366,11 @@
   {
     "symbol": "GRFS",
     "name": "Grifols S.A. American Depositary Shares",
-    "lastsale": "$7.44",
-    "netchange": "0.04",
-    "pctchange": "0.541%",
-    "volume": "647714",
-    "marketCap": "5115408516.00",
+    "lastsale": "$7.54",
+    "netchange": "0.10",
+    "pctchange": "1.344%",
+    "volume": "481583",
+    "marketCap": "5184164006.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21366,11 +21380,11 @@
   {
     "symbol": "GRI",
     "name": "GRI Bio Inc. Common Stock",
-    "lastsale": "$0.8284",
-    "netchange": "0.0304",
-    "pctchange": "3.81%",
-    "volume": "234392",
-    "marketCap": "7400400.00",
+    "lastsale": "$0.85",
+    "netchange": "0.0216",
+    "pctchange": "2.607%",
+    "volume": "205066",
+    "marketCap": "7593361.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21380,11 +21394,11 @@
   {
     "symbol": "GRNQ",
     "name": "Greenpro Capital Corp. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "0.03",
-    "pctchange": "2.778%",
-    "volume": "44214",
-    "marketCap": "8409152.00",
+    "lastsale": "$1.13",
+    "netchange": "0.02",
+    "pctchange": "1.802%",
+    "volume": "40173",
+    "marketCap": "8560669.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -21395,9 +21409,9 @@
     "symbol": "GROW",
     "name": "U.S. Global Investors Inc. Class A Common Stock",
     "lastsale": "$2.44",
-    "netchange": "0.02",
-    "pctchange": "0.826%",
-    "volume": "14884",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13198",
     "marketCap": "33002806.00",
     "country": "United States",
     "ipoyear": "",
@@ -21408,11 +21422,11 @@
   {
     "symbol": "GRPN",
     "name": "Groupon Inc. Common Stock",
-    "lastsale": "$12.15",
-    "netchange": "0.07",
-    "pctchange": "0.579%",
-    "volume": "952630",
-    "marketCap": "483179280.00",
+    "lastsale": "$12.00",
+    "netchange": "-0.15",
+    "pctchange": "-1.235%",
+    "volume": "713364",
+    "marketCap": "477214104.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Advertising",
@@ -21422,11 +21436,11 @@
   {
     "symbol": "GRRR",
     "name": "Gorilla Technology Group Inc. Ordinary shares",
-    "lastsale": "$18.06",
-    "netchange": "-4.35",
-    "pctchange": "-19.411%",
-    "volume": "7390422",
-    "marketCap": "200646600.00",
+    "lastsale": "$24.33",
+    "netchange": "6.27",
+    "pctchange": "34.718%",
+    "volume": "7414791",
+    "marketCap": "270306300.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21436,11 +21450,11 @@
   {
     "symbol": "GRRRW",
     "name": "Gorilla Technology Group Inc. Warrant",
-    "lastsale": "$0.9499",
-    "netchange": "-0.0001",
-    "pctchange": "-0.011%",
-    "volume": "1528644",
-    "marketCap": "10553389.00",
+    "lastsale": "$1.3421",
+    "netchange": "0.3922",
+    "pctchange": "41.289%",
+    "volume": "1220388",
+    "marketCap": "14910731.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21450,11 +21464,11 @@
   {
     "symbol": "GRVY",
     "name": "GRAVITY Co. Ltd. American Depository Shares",
-    "lastsale": "$63.11",
-    "netchange": "-0.09",
-    "pctchange": "-0.142%",
-    "volume": "27411",
-    "marketCap": "438545079.00",
+    "lastsale": "$61.58",
+    "netchange": "-1.53",
+    "pctchange": "-2.424%",
+    "volume": "43483",
+    "marketCap": "427913262.00",
     "country": "South Korea",
     "ipoyear": "2005",
     "industry": "Business Services",
@@ -21464,11 +21478,11 @@
   {
     "symbol": "GRWG",
     "name": "GrowGeneration Corp. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "0.11",
-    "pctchange": "6.962%",
-    "volume": "1305205",
-    "marketCap": "100123235.00",
+    "lastsale": "$1.75",
+    "netchange": "0.06",
+    "pctchange": "3.55%",
+    "volume": "981051",
+    "marketCap": "103677907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21478,11 +21492,11 @@
   {
     "symbol": "GRYP",
     "name": "Gryphon Digital Mining Inc Common Stock",
-    "lastsale": "$0.4007",
-    "netchange": "-0.0023",
-    "pctchange": "-0.571%",
-    "volume": "1924983",
-    "marketCap": "20477736.00",
+    "lastsale": "$0.3992",
+    "netchange": "-0.0015",
+    "pctchange": "-0.374%",
+    "volume": "749114",
+    "marketCap": "20401078.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21492,11 +21506,11 @@
   {
     "symbol": "GSBC",
     "name": "Great Southern Bancorp Inc. Common Stock",
-    "lastsale": "$59.70",
-    "netchange": "-0.07",
-    "pctchange": "-0.117%",
-    "volume": "36099",
-    "marketCap": "696982874.00",
+    "lastsale": "$58.56",
+    "netchange": "-1.14",
+    "pctchange": "-1.91%",
+    "volume": "24229",
+    "marketCap": "683673653.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Major Banks",
@@ -21506,11 +21520,11 @@
   {
     "symbol": "GSHD",
     "name": "Goosehead Insurance Inc. Class A Common Stock",
-    "lastsale": "$107.22",
-    "netchange": "3.15",
-    "pctchange": "3.027%",
-    "volume": "239873",
-    "marketCap": "3978794492.00",
+    "lastsale": "$105.20",
+    "netchange": "-2.02",
+    "pctchange": "-1.884%",
+    "volume": "162875",
+    "marketCap": "3903834924.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -21520,11 +21534,11 @@
   {
     "symbol": "GSIT",
     "name": "GSI Technology Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "-0.08",
-    "pctchange": "-2.572%",
-    "volume": "134707",
-    "marketCap": "77221095.00",
+    "lastsale": "$3.26",
+    "netchange": "0.23",
+    "pctchange": "7.591%",
+    "volume": "252139",
+    "marketCap": "83082763.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Semiconductors",
@@ -21534,11 +21548,11 @@
   {
     "symbol": "GSIW",
     "name": "Garden Stage Limited Ordinary Shares",
-    "lastsale": "$0.666",
-    "netchange": "0.037",
-    "pctchange": "5.882%",
-    "volume": "654484",
-    "marketCap": "10406250.00",
+    "lastsale": "$0.651",
+    "netchange": "-0.015",
+    "pctchange": "-2.252%",
+    "volume": "154232",
+    "marketCap": "10171875.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -21548,11 +21562,11 @@
   {
     "symbol": "GSM",
     "name": "Ferroglobe PLC Ordinary Shares",
-    "lastsale": "$3.80",
-    "netchange": "0.02",
-    "pctchange": "0.529%",
-    "volume": "1068502",
-    "marketCap": "713963353.00",
+    "lastsale": "$3.93",
+    "netchange": "0.13",
+    "pctchange": "3.421%",
+    "volume": "1077630",
+    "marketCap": "738388415.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21562,11 +21576,11 @@
   {
     "symbol": "GSMGW",
     "name": "Cheer Holding Inc. Warrant expiring 2/13/2025",
-    "lastsale": "$0.0012",
-    "netchange": "0.0002",
-    "pctchange": "20.00%",
-    "volume": "158511",
-    "marketCap": "12084.00",
+    "lastsale": "$0.001",
+    "netchange": "-0.0002",
+    "pctchange": "-16.667%",
+    "volume": "198019",
+    "marketCap": "10070.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21579,7 +21593,7 @@
     "lastsale": "$9.89",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5524",
+    "volume": "50034",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21590,10 +21604,10 @@
   {
     "symbol": "GSRTR",
     "name": "GSR III Acquisition Corp. Right",
-    "lastsale": "$1.13",
-    "netchange": "-0.02",
-    "pctchange": "-1.739%",
-    "volume": "3931",
+    "lastsale": "$1.10",
+    "netchange": "-0.03",
+    "pctchange": "-2.655%",
+    "volume": "20357",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21605,9 +21619,9 @@
     "symbol": "GSRTU",
     "name": "GSR III Acquisition Corp. Unit",
     "lastsale": "$10.05",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "140005",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "93",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21618,11 +21632,11 @@
   {
     "symbol": "GSUN",
     "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares",
-    "lastsale": "$2.6621",
-    "netchange": "0.2421",
-    "pctchange": "10.004%",
-    "volume": "10140",
-    "marketCap": "5080751.00",
+    "lastsale": "$2.80",
+    "netchange": "0.1379",
+    "pctchange": "5.18%",
+    "volume": "6871",
+    "marketCap": "5343940.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21632,11 +21646,11 @@
   {
     "symbol": "GT",
     "name": "The Goodyear Tire & Rubber Company Common Stock",
-    "lastsale": "$9.00",
-    "netchange": "0.24",
-    "pctchange": "2.74%",
-    "volume": "3483076",
-    "marketCap": "2564277057.00",
+    "lastsale": "$8.75",
+    "netchange": "-0.25",
+    "pctchange": "-2.778%",
+    "volume": "3748360",
+    "marketCap": "2493047139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -21646,11 +21660,11 @@
   {
     "symbol": "GTBP",
     "name": "GT Biopharma Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50646",
-    "marketCap": "6814700.00",
+    "lastsale": "$2.94",
+    "netchange": "-0.11",
+    "pctchange": "-3.607%",
+    "volume": "26848",
+    "marketCap": "6568924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21660,11 +21674,11 @@
   {
     "symbol": "GTEC",
     "name": "Greenland Technologies Holding Corporation Ordinary Shares",
-    "lastsale": "$1.94",
-    "netchange": "0.01",
-    "pctchange": "0.518%",
-    "volume": "40260",
-    "marketCap": "26373388.00",
+    "lastsale": "$1.97",
+    "netchange": "0.03",
+    "pctchange": "1.546%",
+    "volume": "40049",
+    "marketCap": "26781224.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -21674,11 +21688,11 @@
   {
     "symbol": "GTI",
     "name": "Graphjet Technology Class A Ordinary Shares",
-    "lastsale": "$0.90",
-    "netchange": "-0.42",
-    "pctchange": "-31.818%",
-    "volume": "15877141",
-    "marketCap": "132067175.00",
+    "lastsale": "$1.00",
+    "netchange": "0.10",
+    "pctchange": "11.111%",
+    "volume": "15212958",
+    "marketCap": "146741306.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -21688,11 +21702,11 @@
   {
     "symbol": "GTIM",
     "name": "Good Times Restaurants Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "0.06",
-    "pctchange": "2.372%",
-    "volume": "7342",
-    "marketCap": "27641425.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.01",
+    "pctchange": "-0.386%",
+    "volume": "8329",
+    "marketCap": "27534702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21702,11 +21716,11 @@
   {
     "symbol": "GTLB",
     "name": "GitLab Inc. Class A Common Stock",
-    "lastsale": "$56.35",
-    "netchange": "-0.12",
-    "pctchange": "-0.213%",
-    "volume": "1766225",
-    "marketCap": "9145605000.00",
+    "lastsale": "$56.36",
+    "netchange": "0.01",
+    "pctchange": "0.018%",
+    "volume": "1581898",
+    "marketCap": "9147228000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -21716,11 +21730,11 @@
   {
     "symbol": "GTX",
     "name": "Garrett Motion Inc. Common Stock",
-    "lastsale": "$9.03",
-    "netchange": "0.13",
-    "pctchange": "1.461%",
-    "volume": "873583",
-    "marketCap": "1928467677.00",
+    "lastsale": "$8.91",
+    "netchange": "-0.12",
+    "pctchange": "-1.329%",
+    "volume": "1102363",
+    "marketCap": "1902840200.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21730,11 +21744,11 @@
   {
     "symbol": "GURE",
     "name": "Gulf Resources Inc. (NV) Common Stock",
-    "lastsale": "$0.5675",
-    "netchange": "0.0185",
-    "pctchange": "3.37%",
-    "volume": "53682",
-    "marketCap": "6087529.00",
+    "lastsale": "$0.5959",
+    "netchange": "0.0284",
+    "pctchange": "5.004%",
+    "volume": "58807",
+    "marketCap": "6392174.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21744,10 +21758,10 @@
   {
     "symbol": "GUTS",
     "name": "Fractyl Health Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.03",
-    "pctchange": "1.478%",
-    "volume": "306966",
+    "lastsale": "$2.13",
+    "netchange": "0.07",
+    "pctchange": "3.398%",
+    "volume": "329066",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21758,11 +21772,11 @@
   {
     "symbol": "GV",
     "name": "Visionary Holdings Inc. Common Shares",
-    "lastsale": "$2.44",
-    "netchange": "0.27",
-    "pctchange": "12.442%",
-    "volume": "301970",
-    "marketCap": "9209199.00",
+    "lastsale": "$2.30",
+    "netchange": "-0.14",
+    "pctchange": "-5.738%",
+    "volume": "242405",
+    "marketCap": "8680803.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21772,11 +21786,11 @@
   {
     "symbol": "GVH",
     "name": "Globavend Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6699",
-    "netchange": "0.0199",
-    "pctchange": "3.062%",
-    "volume": "7603",
-    "marketCap": "9797288.00",
+    "lastsale": "$0.666",
+    "netchange": "-0.0039",
+    "pctchange": "-0.582%",
+    "volume": "7660",
+    "marketCap": "9740250.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -21786,11 +21800,11 @@
   {
     "symbol": "GWAV",
     "name": "Greenwave Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.7028",
-    "netchange": "-0.0289",
-    "pctchange": "-3.95%",
-    "volume": "3087793",
-    "marketCap": "15727794.00",
+    "lastsale": "$0.716",
+    "netchange": "0.0132",
+    "pctchange": "1.878%",
+    "volume": "1645037",
+    "marketCap": "16023194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -21800,11 +21814,11 @@
   {
     "symbol": "GWRS",
     "name": "Global Water Resources Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "0.06",
-    "pctchange": "0.524%",
-    "volume": "25658",
-    "marketCap": "278548699.00",
+    "lastsale": "$11.53",
+    "netchange": "0.03",
+    "pctchange": "0.261%",
+    "volume": "25049",
+    "marketCap": "279275348.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Water Supply",
@@ -21814,11 +21828,11 @@
   {
     "symbol": "GXAI",
     "name": "Gaxos.ai Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "-0.30",
-    "pctchange": "-10.453%",
-    "volume": "1644882",
-    "marketCap": "7377887.00",
+    "lastsale": "$2.64",
+    "netchange": "0.07",
+    "pctchange": "2.724%",
+    "volume": "908591",
+    "marketCap": "7578841.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -21828,11 +21842,11 @@
   {
     "symbol": "GYRE",
     "name": "Gyre Therapeutics Inc. Common Stock",
-    "lastsale": "$12.10",
-    "netchange": "-0.56",
-    "pctchange": "-4.423%",
-    "volume": "65964",
-    "marketCap": "1131609351.00",
+    "lastsale": "$12.00",
+    "netchange": "-0.10",
+    "pctchange": "-0.826%",
+    "volume": "115012",
+    "marketCap": "1122257208.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21843,9 +21857,9 @@
     "symbol": "GYRO",
     "name": "Gyrodyne LLC Common Stock",
     "lastsale": "$9.02",
-    "netchange": "-0.38",
-    "pctchange": "-4.043%",
-    "volume": "702",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "70",
     "marketCap": "19837758.00",
     "country": "United States",
     "ipoyear": "",
@@ -21856,11 +21870,11 @@
   {
     "symbol": "HAFC",
     "name": "Hanmi Financial Corporation Common Stock",
-    "lastsale": "$23.62",
-    "netchange": "0.14",
-    "pctchange": "0.596%",
-    "volume": "172992",
-    "marketCap": "713238307.00",
+    "lastsale": "$22.79",
+    "netchange": "-0.83",
+    "pctchange": "-3.514%",
+    "volume": "197688",
+    "marketCap": "688175318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21870,11 +21884,11 @@
   {
     "symbol": "HAIN",
     "name": "Hain Celestial Group Inc. (The) Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "0.03",
-    "pctchange": "0.49%",
-    "volume": "2027904",
-    "marketCap": "554693900.00",
+    "lastsale": "$6.00",
+    "netchange": "-0.15",
+    "pctchange": "-2.439%",
+    "volume": "1230279",
+    "marketCap": "541164780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21884,11 +21898,11 @@
   {
     "symbol": "HALO",
     "name": "Halozyme Therapeutics Inc. Common Stock",
-    "lastsale": "$47.81",
-    "netchange": "-0.18",
-    "pctchange": "-0.375%",
-    "volume": "842684",
-    "marketCap": "6082722870.00",
+    "lastsale": "$48.01",
+    "netchange": "0.20",
+    "pctchange": "0.418%",
+    "volume": "1210331",
+    "marketCap": "6108168270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21898,11 +21912,11 @@
   {
     "symbol": "HAO",
     "name": "Haoxi Health Technology Limited Class A Ordinary Shares",
-    "lastsale": "$0.15",
-    "netchange": "0.017",
-    "pctchange": "12.782%",
-    "volume": "48643481",
-    "marketCap": "7534345.00",
+    "lastsale": "$0.1483",
+    "netchange": "-0.0017",
+    "pctchange": "-1.133%",
+    "volume": "5853491",
+    "marketCap": "7448955.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -21912,11 +21926,11 @@
   {
     "symbol": "HAS",
     "name": "Hasbro Inc. Common Stock",
-    "lastsale": "$55.91",
-    "netchange": "0.20",
-    "pctchange": "0.359%",
-    "volume": "1018211",
-    "marketCap": "7799524280.00",
+    "lastsale": "$56.43",
+    "netchange": "0.52",
+    "pctchange": "0.93%",
+    "volume": "1675512",
+    "marketCap": "7872065018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -21926,11 +21940,11 @@
   {
     "symbol": "HBAN",
     "name": "Huntington Bancshares Incorporated Common Stock",
-    "lastsale": "$16.27",
-    "netchange": "-0.06",
-    "pctchange": "-0.367%",
-    "volume": "12261557",
-    "marketCap": "23637241348.00",
+    "lastsale": "$16.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.184%",
+    "volume": "20048453",
+    "marketCap": "23593657006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21940,11 +21954,11 @@
   {
     "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": "$25.415",
-    "netchange": "-0.2552",
-    "pctchange": "-0.994%",
-    "volume": "120534",
-    "marketCap": "36923201528.00",
+    "lastsale": "$26.10",
+    "netchange": "0.685",
+    "pctchange": "2.695%",
+    "volume": "27233",
+    "marketCap": "37918377331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21954,11 +21968,11 @@
   {
     "symbol": "HBANM",
     "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock",
-    "lastsale": "$25.23",
-    "netchange": "1.61",
-    "pctchange": "6.816%",
-    "volume": "219733",
-    "marketCap": "36654431420.00",
+    "lastsale": "$24.50",
+    "netchange": "-0.73",
+    "pctchange": "-2.893%",
+    "volume": "94365",
+    "marketCap": "35593879104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21968,11 +21982,11 @@
   {
     "symbol": "HBANP",
     "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.72",
-    "netchange": "0.2912",
-    "pctchange": "1.671%",
-    "volume": "279206",
-    "marketCap": "25743817866.00",
+    "lastsale": "$18.35",
+    "netchange": "0.63",
+    "pctchange": "3.555%",
+    "volume": "57147",
+    "marketCap": "26659089043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21982,11 +21996,11 @@
   {
     "symbol": "HBCP",
     "name": "Home Bancorp Inc. Common Stock",
-    "lastsale": "$46.21",
-    "netchange": "0.24",
-    "pctchange": "0.522%",
-    "volume": "13299",
-    "marketCap": "373195657.00",
+    "lastsale": "$45.11",
+    "netchange": "-1.10",
+    "pctchange": "-2.38%",
+    "volume": "14304",
+    "marketCap": "364311969.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Banks",
@@ -21996,11 +22010,11 @@
   {
     "symbol": "HBIO",
     "name": "Harvard Bioscience Inc. Common Stock",
-    "lastsale": "$2.11",
-    "netchange": "0.09",
-    "pctchange": "4.455%",
-    "volume": "145036",
-    "marketCap": "92031070.00",
+    "lastsale": "$2.03",
+    "netchange": "-0.08",
+    "pctchange": "-3.791%",
+    "volume": "114097",
+    "marketCap": "88541741.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -22010,11 +22024,11 @@
   {
     "symbol": "HBNC",
     "name": "Horizon Bancorp Inc. Common Stock",
-    "lastsale": "$16.11",
-    "netchange": "0.05",
-    "pctchange": "0.311%",
-    "volume": "150965",
-    "marketCap": "704252162.00",
+    "lastsale": "$15.83",
+    "netchange": "-0.28",
+    "pctchange": "-1.738%",
+    "volume": "187976",
+    "marketCap": "692011901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22024,11 +22038,11 @@
   {
     "symbol": "HBT",
     "name": "HBT Financial Inc. Common Stock",
-    "lastsale": "$21.90",
-    "netchange": "0.07",
-    "pctchange": "0.321%",
-    "volume": "41144",
-    "marketCap": "691150115.00",
+    "lastsale": "$21.50",
+    "netchange": "-0.40",
+    "pctchange": "-1.826%",
+    "volume": "30723",
+    "marketCap": "678526369.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -22038,11 +22052,11 @@
   {
     "symbol": "HCAT",
     "name": "Health Catalyst Inc Common Stock",
-    "lastsale": "$7.07",
-    "netchange": "0.06",
-    "pctchange": "0.856%",
-    "volume": "445136",
-    "marketCap": "430192942.00",
+    "lastsale": "$7.335",
+    "netchange": "0.265",
+    "pctchange": "3.748%",
+    "volume": "338216",
+    "marketCap": "446317571.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -22052,11 +22066,11 @@
   {
     "symbol": "HCKT",
     "name": "Hackett Group Inc (The). Common Stock",
-    "lastsale": "$30.72",
-    "netchange": "0.02",
-    "pctchange": "0.065%",
-    "volume": "64848",
-    "marketCap": "847671675.00",
+    "lastsale": "$30.28",
+    "netchange": "-0.44",
+    "pctchange": "-1.432%",
+    "volume": "65649",
+    "marketCap": "835530544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22066,11 +22080,11 @@
   {
     "symbol": "HCM",
     "name": "HUTCHMED (China) Limited American Depositary Shares",
-    "lastsale": "$14.41",
-    "netchange": "0.05",
-    "pctchange": "0.348%",
-    "volume": "39395",
-    "marketCap": "2511954356.00",
+    "lastsale": "$15.08",
+    "netchange": "0.67",
+    "pctchange": "4.65%",
+    "volume": "107314",
+    "marketCap": "2628748903.00",
     "country": "Hong Kong",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22080,11 +22094,11 @@
   {
     "symbol": "HCP",
     "name": "HashiCorp Inc. Class A Common Stock",
-    "lastsale": "$34.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1489107",
-    "marketCap": "6994144493.00",
+    "lastsale": "$34.17",
+    "netchange": "-0.04",
+    "pctchange": "-0.117%",
+    "volume": "2761352",
+    "marketCap": "6985966599.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22094,11 +22108,11 @@
   {
     "symbol": "HCSG",
     "name": "Healthcare Services Group Inc. Common Stock",
-    "lastsale": "$11.615",
-    "netchange": "0.095",
-    "pctchange": "0.825%",
-    "volume": "419830",
-    "marketCap": "851275627.00",
+    "lastsale": "$11.46",
+    "netchange": "-0.155",
+    "pctchange": "-1.334%",
+    "volume": "342748",
+    "marketCap": "839915513.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Hospital/Nursing Management",
@@ -22108,11 +22122,11 @@
   {
     "symbol": "HCTI",
     "name": "Healthcare Triangle Inc. Common Stock",
-    "lastsale": "$0.9864",
-    "netchange": "0.1593",
-    "pctchange": "19.26%",
-    "volume": "3415230",
-    "marketCap": "5589713.00",
+    "lastsale": "$0.89",
+    "netchange": "-0.0964",
+    "pctchange": "-9.773%",
+    "volume": "149073",
+    "marketCap": "5043435.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22125,7 +22139,7 @@
     "lastsale": "$10.59",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "101",
+    "volume": "19",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22139,7 +22153,7 @@
     "lastsale": "$10.57",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22150,10 +22164,10 @@
   {
     "symbol": "HCVIW",
     "name": "Hennessy Capital Investment Corp. VI Warrant",
-    "lastsale": "$0.1211",
-    "netchange": "-0.0067",
-    "pctchange": "-5.243%",
-    "volume": "448",
+    "lastsale": "$0.126",
+    "netchange": "0.0049",
+    "pctchange": "4.046%",
+    "volume": "366",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22164,11 +22178,11 @@
   {
     "symbol": "HCWB",
     "name": "HCW Biologics Inc. Common Stock",
-    "lastsale": "$0.4461",
-    "netchange": "0.0126",
-    "pctchange": "2.907%",
-    "volume": "481151",
-    "marketCap": "16873016.00",
+    "lastsale": "$0.4524",
+    "netchange": "0.0063",
+    "pctchange": "1.412%",
+    "volume": "162714",
+    "marketCap": "17111303.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22178,11 +22192,11 @@
   {
     "symbol": "HDL",
     "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares",
-    "lastsale": "$28.76",
-    "netchange": "1.36",
-    "pctchange": "4.964%",
-    "volume": "24930",
-    "marketCap": "1870259924.00",
+    "lastsale": "$28.88",
+    "netchange": "0.12",
+    "pctchange": "0.417%",
+    "volume": "32836",
+    "marketCap": "1878063512.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -22192,11 +22206,11 @@
   {
     "symbol": "HDSN",
     "name": "Hudson Technologies Inc. Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "0.12",
-    "pctchange": "2.198%",
-    "volume": "519565",
-    "marketCap": "252207669.00",
+    "lastsale": "$5.69",
+    "netchange": "0.11",
+    "pctchange": "1.971%",
+    "volume": "577855",
+    "marketCap": "257179505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -22206,11 +22220,11 @@
   {
     "symbol": "HEAR",
     "name": "Turtle Beach Corporation Common Stock",
-    "lastsale": "$17.31",
-    "netchange": "0.22",
-    "pctchange": "1.287%",
-    "volume": "112106",
-    "marketCap": "347573081.00",
+    "lastsale": "$17.05",
+    "netchange": "-0.26",
+    "pctchange": "-1.502%",
+    "volume": "129016",
+    "marketCap": "342352457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -22220,11 +22234,11 @@
   {
     "symbol": "HEES",
     "name": "H&E Equipment Services Inc. Common Stock",
-    "lastsale": "$48.96",
-    "netchange": "-0.25",
-    "pctchange": "-0.508%",
-    "volume": "202786",
-    "marketCap": "1792471035.00",
+    "lastsale": "$48.34",
+    "netchange": "-0.62",
+    "pctchange": "-1.266%",
+    "volume": "280848",
+    "marketCap": "1769772260.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Misc Corporate Leasing Services",
@@ -22234,11 +22248,11 @@
   {
     "symbol": "HELE",
     "name": "Helen of Troy Limited Common Stock",
-    "lastsale": "$59.83",
-    "netchange": "0.37",
-    "pctchange": "0.622%",
-    "volume": "406752",
-    "marketCap": "1367212544.00",
+    "lastsale": "$59.53",
+    "netchange": "-0.30",
+    "pctchange": "-0.501%",
+    "volume": "427437",
+    "marketCap": "1360357058.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22248,11 +22262,11 @@
   {
     "symbol": "HEPA",
     "name": "Hepion Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.4701",
-    "netchange": "0.0398",
-    "pctchange": "9.249%",
-    "volume": "146731",
-    "marketCap": "3271130.00",
+    "lastsale": "$0.4946",
+    "netchange": "0.0245",
+    "pctchange": "5.212%",
+    "volume": "45657",
+    "marketCap": "3441610.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22262,11 +22276,11 @@
   {
     "symbol": "HEPS",
     "name": "D-Market Electronic Services & Trading American Depositary Shares",
-    "lastsale": "$3.03",
-    "netchange": "-0.13",
-    "pctchange": "-4.114%",
-    "volume": "603542",
-    "marketCap": "973790205.00",
+    "lastsale": "$3.16",
+    "netchange": "0.13",
+    "pctchange": "4.29%",
+    "volume": "332702",
+    "marketCap": "1015569983.00",
     "country": "Turkey",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22279,7 +22293,7 @@
     "lastsale": "$12.55",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "238",
+    "volume": "170",
     "marketCap": "39302433.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -22290,11 +22304,11 @@
   {
     "symbol": "HFFG",
     "name": "HF Foods Group Inc. Common Stock",
-    "lastsale": "$3.21",
+    "lastsale": "$3.22",
     "netchange": "0.01",
-    "pctchange": "0.313%",
-    "volume": "50721",
-    "marketCap": "169287857.00",
+    "pctchange": "0.312%",
+    "volume": "19825",
+    "marketCap": "169815233.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Food Distributors",
@@ -22304,11 +22318,11 @@
   {
     "symbol": "HFWA",
     "name": "Heritage Financial Corporation Common Stock",
-    "lastsale": "$24.50",
-    "netchange": "0.18",
-    "pctchange": "0.74%",
-    "volume": "176790",
-    "marketCap": "836761706.00",
+    "lastsale": "$24.05",
+    "netchange": "-0.45",
+    "pctchange": "-1.837%",
+    "volume": "201584",
+    "marketCap": "821392613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22318,11 +22332,11 @@
   {
     "symbol": "HGBL",
     "name": "Heritage Global Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "0.10",
-    "pctchange": "5.714%",
-    "volume": "227770",
-    "marketCap": "69081192.00",
+    "lastsale": "$1.87",
+    "netchange": "0.02",
+    "pctchange": "1.081%",
+    "volume": "62390",
+    "marketCap": "69828016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -22332,11 +22346,11 @@
   {
     "symbol": "HHS",
     "name": "Harte Hanks Inc. Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "-0.07",
-    "pctchange": "-1.341%",
-    "volume": "47391",
-    "marketCap": "37538262.00",
+    "lastsale": "$5.10",
+    "netchange": "-0.05",
+    "pctchange": "-0.971%",
+    "volume": "14143",
+    "marketCap": "37173813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -22346,11 +22360,11 @@
   {
     "symbol": "HIFS",
     "name": "Hingham Institution for Savings Common Stock",
-    "lastsale": "$254.14",
-    "netchange": "-0.36",
-    "pctchange": "-0.141%",
-    "volume": "6687",
-    "marketCap": "545740236.00",
+    "lastsale": "$248.75",
+    "netchange": "-5.39",
+    "pctchange": "-2.121%",
+    "volume": "7316",
+    "marketCap": "534165750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22360,11 +22374,11 @@
   {
     "symbol": "HIHO",
     "name": "Highway Holdings Limited Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "0.03",
-    "pctchange": "1.563%",
-    "volume": "12169",
-    "marketCap": "8583559.00",
+    "lastsale": "$2.01",
+    "netchange": "0.06",
+    "pctchange": "3.077%",
+    "volume": "54569",
+    "marketCap": "8847668.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22374,11 +22388,11 @@
   {
     "symbol": "HIMX",
     "name": "Himax Technologies Inc. American Depositary Shares",
-    "lastsale": "$8.04",
-    "netchange": "-0.08",
-    "pctchange": "-0.985%",
-    "volume": "1818717",
-    "marketCap": "1404781370.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.56",
+    "pctchange": "-6.965%",
+    "volume": "1829078",
+    "marketCap": "1306935901.00",
     "country": "Taiwan",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -22388,11 +22402,11 @@
   {
     "symbol": "HIT",
     "name": "Health In Tech Inc. Class A Common Stock",
-    "lastsale": "$5.355",
-    "netchange": "-0.005",
-    "pctchange": "-0.093%",
-    "volume": "38980",
-    "marketCap": "289541412.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.135",
+    "pctchange": "-2.521%",
+    "volume": "604439",
+    "marketCap": "282242049.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -22402,11 +22416,11 @@
   {
     "symbol": "HITI",
     "name": "High Tide Inc. Common Shares",
-    "lastsale": "$3.09",
-    "netchange": "0.03",
-    "pctchange": "0.98%",
-    "volume": "387903",
-    "marketCap": "248577235.00",
+    "lastsale": "$3.32",
+    "netchange": "0.23",
+    "pctchange": "7.443%",
+    "volume": "1310546",
+    "marketCap": "267079747.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -22416,11 +22430,11 @@
   {
     "symbol": "HIVE",
     "name": "HIVE Digital Technologies Ltd. Common Shares",
-    "lastsale": "$2.85",
-    "netchange": "-0.065",
-    "pctchange": "-2.23%",
-    "volume": "8218230",
-    "marketCap": "372981199.00",
+    "lastsale": "$3.09",
+    "netchange": "0.24",
+    "pctchange": "8.421%",
+    "volume": "11700947",
+    "marketCap": "404390142.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -22430,11 +22444,11 @@
   {
     "symbol": "HKIT",
     "name": "Hitek Global Inc. Class A Ordinary Share",
-    "lastsale": "$1.43",
-    "netchange": "-0.08",
-    "pctchange": "-5.298%",
-    "volume": "215414",
-    "marketCap": "20581081.00",
+    "lastsale": "$1.44",
+    "netchange": "0.01",
+    "pctchange": "0.699%",
+    "volume": "30133",
+    "marketCap": "20725004.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -22444,11 +22458,11 @@
   {
     "symbol": "HLIT",
     "name": "Harmonic Inc. Common Stock",
-    "lastsale": "$13.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.076%",
-    "volume": "526964",
-    "marketCap": "1541668245.00",
+    "lastsale": "$13.08",
+    "netchange": "-0.15",
+    "pctchange": "-1.134%",
+    "volume": "764043",
+    "marketCap": "1524189013.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -22458,11 +22472,11 @@
   {
     "symbol": "HLMN",
     "name": "Hillman Solutions Corp. Common Stock",
-    "lastsale": "$9.74",
-    "netchange": "0.05",
-    "pctchange": "0.516%",
-    "volume": "586917",
-    "marketCap": "1914796467.00",
+    "lastsale": "$9.38",
+    "netchange": "-0.36",
+    "pctchange": "-3.696%",
+    "volume": "771822",
+    "marketCap": "1844023702.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22472,11 +22486,11 @@
   {
     "symbol": "HLNE",
     "name": "Hamilton Lane Incorporated Class A Common Stock",
-    "lastsale": "$148.05",
-    "netchange": "0.27",
-    "pctchange": "0.183%",
-    "volume": "268403",
-    "marketCap": "8207028276.00",
+    "lastsale": "$149.15",
+    "netchange": "1.10",
+    "pctchange": "0.743%",
+    "volume": "332511",
+    "marketCap": "8268005859.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -22486,11 +22500,11 @@
   {
     "symbol": "HLP",
     "name": "Hongli Group Inc. Ordinary Shares",
-    "lastsale": "$1.31",
-    "netchange": "-0.11",
-    "pctchange": "-7.746%",
-    "volume": "22839",
-    "marketCap": "16032763.00",
+    "lastsale": "$1.38",
+    "netchange": "0.07",
+    "pctchange": "5.344%",
+    "volume": "18526",
+    "marketCap": "16889475.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -22500,11 +22514,11 @@
   {
     "symbol": "HLVX",
     "name": "HilleVax Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.09",
-    "pctchange": "4.545%",
-    "volume": "615336",
-    "marketCap": "103098565.00",
+    "lastsale": "$2.08",
+    "netchange": "0.01",
+    "pctchange": "0.483%",
+    "volume": "529514",
+    "marketCap": "103596626.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22514,10 +22528,10 @@
   {
     "symbol": "HLXB",
     "name": "Helix Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.50",
-    "netchange": "-0.47",
-    "pctchange": "-4.284%",
-    "volume": "5686",
+    "lastsale": "$10.99",
+    "netchange": "0.49",
+    "pctchange": "4.667%",
+    "volume": "38555",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22528,11 +22542,11 @@
   {
     "symbol": "HMST",
     "name": "HomeStreet Inc. Common Stock",
-    "lastsale": "$11.42",
-    "netchange": "0.19",
-    "pctchange": "1.692%",
-    "volume": "185717",
-    "marketCap": "215353392.00",
+    "lastsale": "$11.13",
+    "netchange": "-0.29",
+    "pctchange": "-2.539%",
+    "volume": "191169",
+    "marketCap": "209884698.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -22542,11 +22556,11 @@
   {
     "symbol": "HNNA",
     "name": "Hennessy Advisors Inc. Common Stock",
-    "lastsale": "$12.75",
-    "netchange": "0.79",
-    "pctchange": "6.605%",
-    "volume": "27283",
-    "marketCap": "99199067.00",
+    "lastsale": "$12.86",
+    "netchange": "0.11",
+    "pctchange": "0.863%",
+    "volume": "44445",
+    "marketCap": "100054902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22557,9 +22571,9 @@
     "symbol": "HNNAZ",
     "name": "Hennessy Advisors Inc. 4.875% Notes due 2026",
     "lastsale": "$24.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "110",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "326",
     "marketCap": "188439326.00",
     "country": "United States",
     "ipoyear": "",
@@ -22570,11 +22584,11 @@
   {
     "symbol": "HNRG",
     "name": "Hallador Energy Company Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "0.19",
-    "pctchange": "1.687%",
-    "volume": "304504",
-    "marketCap": "487965887.00",
+    "lastsale": "$11.69",
+    "netchange": "0.24",
+    "pctchange": "2.096%",
+    "volume": "298613",
+    "marketCap": "498193993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -22584,11 +22598,11 @@
   {
     "symbol": "HNST",
     "name": "The Honest Company Inc. Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "0.03",
-    "pctchange": "0.435%",
-    "volume": "3564358",
-    "marketCap": "699662259.00",
+    "lastsale": "$6.79",
+    "netchange": "-0.14",
+    "pctchange": "-2.02%",
+    "volume": "2195122",
+    "marketCap": "685527668.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22598,11 +22612,11 @@
   {
     "symbol": "HNVR",
     "name": "Hanover Bancorp Inc. Common Stock",
-    "lastsale": "$23.055",
-    "netchange": "0.555",
-    "pctchange": "2.467%",
-    "volume": "6202",
-    "marketCap": "164903216.00",
+    "lastsale": "$22.45",
+    "netchange": "-0.605",
+    "pctchange": "-2.624%",
+    "volume": "9310",
+    "marketCap": "160575892.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -22612,11 +22626,11 @@
   {
     "symbol": "HOFT",
     "name": "Hooker Furnishings Corporation Common Stock",
-    "lastsale": "$14.01",
-    "netchange": "0.26",
-    "pctchange": "1.891%",
-    "volume": "38896",
-    "marketCap": "150053152.00",
+    "lastsale": "$13.50",
+    "netchange": "-0.51",
+    "pctchange": "-3.64%",
+    "volume": "54202",
+    "marketCap": "144590832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22626,11 +22640,11 @@
   {
     "symbol": "HOFV",
     "name": "Hall of Fame Resort & Entertainment Company Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "0.21",
-    "pctchange": "19.266%",
-    "volume": "188993",
-    "marketCap": "8523886.00",
+    "lastsale": "$1.2297",
+    "netchange": "-0.0703",
+    "pctchange": "-5.408%",
+    "volume": "34170",
+    "marketCap": "8062940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22640,11 +22654,11 @@
   {
     "symbol": "HOFVW",
     "name": "Hall of Fame Resort & Entertainment Company Warrant",
-    "lastsale": "$0.0047",
-    "netchange": "0.0001",
-    "pctchange": "2.174%",
-    "volume": "81224",
-    "marketCap": "30817.00",
+    "lastsale": "$0.0051",
+    "netchange": "0.0004",
+    "pctchange": "8.511%",
+    "volume": "2340",
+    "marketCap": "33440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22654,11 +22668,11 @@
   {
     "symbol": "HOLO",
     "name": "MicroCloud Hologram Inc. Ordinary Shares",
-    "lastsale": "$4.93",
-    "netchange": "-1.48",
-    "pctchange": "-23.089%",
-    "volume": "159790577",
-    "marketCap": "101282901.00",
+    "lastsale": "$5.80",
+    "netchange": "0.87",
+    "pctchange": "17.647%",
+    "volume": "61914146",
+    "marketCap": "119156354.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22668,11 +22682,11 @@
   {
     "symbol": "HOLOW",
     "name": "MicroCloud Hologram Inc. Warrant",
-    "lastsale": "$0.3371",
-    "netchange": "0.0148",
-    "pctchange": "4.592%",
-    "volume": "3313936",
-    "marketCap": "6925449.00",
+    "lastsale": "$0.4299",
+    "netchange": "0.0928",
+    "pctchange": "27.529%",
+    "volume": "1303154",
+    "marketCap": "8831951.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22682,11 +22696,11 @@
   {
     "symbol": "HOLX",
     "name": "Hologic Inc. Common Stock",
-    "lastsale": "$72.09",
-    "netchange": "-0.18",
-    "pctchange": "-0.249%",
-    "volume": "1444657",
-    "marketCap": "16360192334.00",
+    "lastsale": "$71.74",
+    "netchange": "-0.35",
+    "pctchange": "-0.486%",
+    "volume": "1164029",
+    "marketCap": "16280762908.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Medical Electronics",
@@ -22696,11 +22710,11 @@
   {
     "symbol": "HON",
     "name": "Honeywell International Inc. Common Stock",
-    "lastsale": "$225.89",
-    "netchange": "-0.71",
-    "pctchange": "-0.313%",
-    "volume": "1936787",
-    "marketCap": "146884380668.00",
+    "lastsale": "$225.52",
+    "netchange": "-0.37",
+    "pctchange": "-0.164%",
+    "volume": "2089524",
+    "marketCap": "146643789138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -22710,10 +22724,10 @@
   {
     "symbol": "HOND",
     "name": "HCM II Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.02",
+    "lastsale": "$10.03",
     "netchange": "0.01",
     "pctchange": "0.10%",
-    "volume": "9004",
+    "volume": "60714",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22725,9 +22739,9 @@
     "symbol": "HONDU",
     "name": "HCM II Acquisition Corp. Unit",
     "lastsale": "$10.10",
-    "netchange": "0.03",
-    "pctchange": "0.298%",
-    "volume": "499",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1201",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22752,11 +22766,11 @@
   {
     "symbol": "HONE",
     "name": "HarborOne Bancorp Inc. Common Stock",
-    "lastsale": "$11.83",
-    "netchange": "-0.02",
-    "pctchange": "-0.169%",
-    "volume": "180535",
-    "marketCap": "521129884.00",
+    "lastsale": "$11.70",
+    "netchange": "-0.13",
+    "pctchange": "-1.099%",
+    "volume": "132111",
+    "marketCap": "515403182.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -22766,11 +22780,11 @@
   {
     "symbol": "HOOD",
     "name": "Robinhood Markets Inc. Class A Common Stock",
-    "lastsale": "$37.26",
-    "netchange": "-1.02",
-    "pctchange": "-2.665%",
-    "volume": "14139752",
-    "marketCap": "32936934172.00",
+    "lastsale": "$39.44",
+    "netchange": "2.18",
+    "pctchange": "5.851%",
+    "volume": "18969918",
+    "marketCap": "34864001174.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22780,11 +22794,11 @@
   {
     "symbol": "HOOK",
     "name": "HOOKIPA Pharma Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.495%",
-    "volume": "51750",
-    "marketCap": "24229623.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.06",
+    "pctchange": "-2.985%",
+    "volume": "523051",
+    "marketCap": "23506351.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22794,11 +22808,11 @@
   {
     "symbol": "HOPE",
     "name": "Hope Bancorp Inc. Common Stock",
-    "lastsale": "$12.29",
-    "netchange": "0.07",
-    "pctchange": "0.573%",
-    "volume": "584223",
-    "marketCap": "1483881990.00",
+    "lastsale": "$11.98",
+    "netchange": "-0.31",
+    "pctchange": "-2.522%",
+    "volume": "613395",
+    "marketCap": "1446452909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22808,11 +22822,11 @@
   {
     "symbol": "HOTH",
     "name": "Hoth Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7481",
-    "netchange": "-0.013",
-    "pctchange": "-1.708%",
-    "volume": "269272",
-    "marketCap": "5164736.00",
+    "lastsale": "$0.7701",
+    "netchange": "0.022",
+    "pctchange": "2.941%",
+    "volume": "186217",
+    "marketCap": "5316619.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22822,11 +22836,11 @@
   {
     "symbol": "HOUR",
     "name": "Hour Loop Inc. Common Stock",
-    "lastsale": "$2.25",
-    "netchange": "-0.46",
-    "pctchange": "-16.974%",
-    "volume": "254089",
-    "marketCap": "79072785.00",
+    "lastsale": "$2.57",
+    "netchange": "0.32",
+    "pctchange": "14.222%",
+    "volume": "248635",
+    "marketCap": "90318692.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -22836,11 +22850,11 @@
   {
     "symbol": "HOVNP",
     "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd",
-    "lastsale": "$17.675",
-    "netchange": "0.3016",
-    "pctchange": "1.736%",
-    "volume": "31285",
-    "marketCap": "107029990.00",
+    "lastsale": "$17.49",
+    "netchange": "-0.185",
+    "pctchange": "-1.047%",
+    "volume": "20313",
+    "marketCap": "105909733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -22850,11 +22864,11 @@
   {
     "symbol": "HOVR",
     "name": "New Horizon Aircraft Ltd. Class A Ordinary Share",
-    "lastsale": "$1.13",
-    "netchange": "-0.14",
-    "pctchange": "-11.024%",
-    "volume": "3200486",
-    "marketCap": "27768899.00",
+    "lastsale": "$1.09",
+    "netchange": "-0.04",
+    "pctchange": "-3.54%",
+    "volume": "1534191",
+    "marketCap": "26785929.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22864,11 +22878,11 @@
   {
     "symbol": "HOVRW",
     "name": "New Horizon Aircraft Ltd. Warrant",
-    "lastsale": "$0.10",
-    "netchange": "-0.0014",
-    "pctchange": "-1.381%",
-    "volume": "145332",
-    "marketCap": "2457425.00",
+    "lastsale": "$0.094",
+    "netchange": "-0.006",
+    "pctchange": "-6.00%",
+    "volume": "229337",
+    "marketCap": "2309979.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22878,11 +22892,11 @@
   {
     "symbol": "HOWL",
     "name": "Werewolf Therapeutics Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "354041",
-    "marketCap": "65953466.00",
+    "lastsale": "$1.56",
+    "netchange": "0.08",
+    "pctchange": "5.405%",
+    "volume": "348177",
+    "marketCap": "69518519.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22892,11 +22906,11 @@
   {
     "symbol": "HPAI",
     "name": "Helport AI Limited Ordinary Shares",
-    "lastsale": "$5.55",
-    "netchange": "-0.49",
-    "pctchange": "-8.113%",
-    "volume": "15933",
-    "marketCap": "206087972.00",
+    "lastsale": "$5.96",
+    "netchange": "0.41",
+    "pctchange": "7.387%",
+    "volume": "7598",
+    "marketCap": "221312489.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -22906,11 +22920,11 @@
   {
     "symbol": "HPAIW",
     "name": "Helport AI Limited Warrants",
-    "lastsale": "$0.225",
-    "netchange": "0.01",
-    "pctchange": "4.651%",
-    "volume": "40050",
-    "marketCap": "8354918.00",
+    "lastsale": "$0.2201",
+    "netchange": "-0.0049",
+    "pctchange": "-2.178%",
+    "volume": "2232",
+    "marketCap": "8172966.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -22920,11 +22934,11 @@
   {
     "symbol": "HPH",
     "name": "Highest Performances Holdings Inc. American Depository Shares",
-    "lastsale": "$0.335",
-    "netchange": "0.008",
-    "pctchange": "2.446%",
-    "volume": "95214",
-    "marketCap": "124803425.00",
+    "lastsale": "$0.3404",
+    "netchange": "0.0054",
+    "pctchange": "1.612%",
+    "volume": "93896",
+    "marketCap": "126815182.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22934,11 +22948,11 @@
   {
     "symbol": "HPK",
     "name": "HighPeak Energy Inc. Common Stock",
-    "lastsale": "$14.70",
-    "netchange": "-0.10",
-    "pctchange": "-0.676%",
-    "volume": "207948",
-    "marketCap": "1861390749.00",
+    "lastsale": "$15.43",
+    "netchange": "0.73",
+    "pctchange": "4.966%",
+    "volume": "340485",
+    "marketCap": "1953827160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -22948,11 +22962,11 @@
   {
     "symbol": "HPKEW",
     "name": "HighPeak Energy Inc. Warrant",
-    "lastsale": "$4.17",
-    "netchange": "0.398",
-    "pctchange": "10.551%",
-    "volume": "1909",
-    "marketCap": "531170430.00",
+    "lastsale": "$4.48",
+    "netchange": "0.31",
+    "pctchange": "7.434%",
+    "volume": "3864",
+    "marketCap": "570657920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -22962,11 +22976,11 @@
   {
     "symbol": "HQI",
     "name": "HireQuest Inc. Common Stock (DE)",
-    "lastsale": "$14.16",
-    "netchange": "1.01",
-    "pctchange": "7.681%",
-    "volume": "23195",
-    "marketCap": "198240000.00",
+    "lastsale": "$13.98",
+    "netchange": "-0.18",
+    "pctchange": "-1.271%",
+    "volume": "11250",
+    "marketCap": "195720000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22976,11 +22990,11 @@
   {
     "symbol": "HQY",
     "name": "HealthEquity Inc. Common Stock",
-    "lastsale": "$95.95",
-    "netchange": "-0.89",
-    "pctchange": "-0.919%",
-    "volume": "551839",
-    "marketCap": "8315282515.00",
+    "lastsale": "$96.81",
+    "netchange": "0.86",
+    "pctchange": "0.896%",
+    "volume": "467844",
+    "marketCap": "8389812405.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -22990,11 +23004,11 @@
   {
     "symbol": "HRMY",
     "name": "Harmony Biosciences Holdings Inc. Common Stock",
-    "lastsale": "$34.41",
-    "netchange": "0.35",
-    "pctchange": "1.028%",
-    "volume": "286554",
-    "marketCap": "1962446930.00",
+    "lastsale": "$34.83",
+    "netchange": "0.42",
+    "pctchange": "1.221%",
+    "volume": "388400",
+    "marketCap": "1986400075.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23004,11 +23018,11 @@
   {
     "symbol": "HROW",
     "name": "Harrow Inc. Common Stock",
-    "lastsale": "$33.55",
-    "netchange": "0.165",
-    "pctchange": "0.494%",
-    "volume": "462922",
-    "marketCap": "1194873789.00",
+    "lastsale": "$36.56",
+    "netchange": "3.01",
+    "pctchange": "8.972%",
+    "volume": "465772",
+    "marketCap": "1302074090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23018,11 +23032,11 @@
   {
     "symbol": "HROWL",
     "name": "Harrow Inc. 8.625% Senior Notes due 2026",
-    "lastsale": "$25.2775",
-    "netchange": "0.0375",
-    "pctchange": "0.149%",
-    "volume": "7376",
-    "marketCap": "900251034.00",
+    "lastsale": "$25.30",
+    "netchange": "0.0225",
+    "pctchange": "0.089%",
+    "volume": "12886",
+    "marketCap": "901052365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23032,11 +23046,11 @@
   {
     "symbol": "HROWM",
     "name": "Harrow  Inc. 11.875% Senior Notes due 2027",
-    "lastsale": "$26.2099",
-    "netchange": "0.3099",
-    "pctchange": "1.197%",
-    "volume": "5770",
-    "marketCap": "933458197.00",
+    "lastsale": "$26.2799",
+    "netchange": "0.07",
+    "pctchange": "0.267%",
+    "volume": "10062",
+    "marketCap": "935951228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23046,11 +23060,11 @@
   {
     "symbol": "HRTX",
     "name": "Heron Therapeutics Inc. Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.02",
-    "pctchange": "1.325%",
-    "volume": "1685516",
-    "marketCap": "232705215.00",
+    "lastsale": "$1.60",
+    "netchange": "0.07",
+    "pctchange": "4.575%",
+    "volume": "1978071",
+    "marketCap": "243351859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23060,11 +23074,11 @@
   {
     "symbol": "HRZN",
     "name": "Horizon Technology Finance Corporation Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "0.10",
-    "pctchange": "1.125%",
-    "volume": "390783",
-    "marketCap": "342180769.00",
+    "lastsale": "$9.11",
+    "netchange": "0.12",
+    "pctchange": "1.335%",
+    "volume": "336092",
+    "marketCap": "346748254.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -23074,11 +23088,11 @@
   {
     "symbol": "HSAI",
     "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share",
-    "lastsale": "$13.82",
-    "netchange": "-0.88",
-    "pctchange": "-5.986%",
-    "volume": "3743557",
-    "marketCap": "1755533718.00",
+    "lastsale": "$16.13",
+    "netchange": "2.31",
+    "pctchange": "16.715%",
+    "volume": "4734607",
+    "marketCap": "2048969528.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -23088,11 +23102,11 @@
   {
     "symbol": "HSCS",
     "name": "HeartSciences Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.1017",
-    "pctchange": "2.735%",
-    "volume": "26452",
-    "marketCap": "3744826.00",
+    "lastsale": "$3.74",
+    "netchange": "-0.08",
+    "pctchange": "-2.094%",
+    "volume": "53354",
+    "marketCap": "3666401.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -23116,11 +23130,11 @@
   {
     "symbol": "HSDT",
     "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)",
-    "lastsale": "$0.6703",
-    "netchange": "-0.0459",
-    "pctchange": "-6.409%",
-    "volume": "157078",
-    "marketCap": "2498994.00",
+    "lastsale": "$0.7024",
+    "netchange": "0.0321",
+    "pctchange": "4.789%",
+    "volume": "187540",
+    "marketCap": "2618668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23130,11 +23144,11 @@
   {
     "symbol": "HSIC",
     "name": "Henry Schein Inc. Common Stock",
-    "lastsale": "$69.20",
-    "netchange": "0.03",
-    "pctchange": "0.043%",
-    "volume": "553473",
-    "marketCap": "8627945545.00",
+    "lastsale": "$68.55",
+    "netchange": "-0.65",
+    "pctchange": "-0.939%",
+    "volume": "885277",
+    "marketCap": "8546902704.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Medical Specialities",
@@ -23144,11 +23158,11 @@
   {
     "symbol": "HSII",
     "name": "Heidrick & Struggles International Inc. Common Stock",
-    "lastsale": "$44.31",
-    "netchange": "0.10",
-    "pctchange": "0.226%",
-    "volume": "103164",
-    "marketCap": "734115762.00",
+    "lastsale": "$44.08",
+    "netchange": "-0.23",
+    "pctchange": "-0.519%",
+    "volume": "95162",
+    "marketCap": "730305186.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -23158,11 +23172,11 @@
   {
     "symbol": "HSON",
     "name": "Hudson Global Inc. Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "0.16",
-    "pctchange": "1.241%",
-    "volume": "4520",
-    "marketCap": "35641964.00",
+    "lastsale": "$12.89",
+    "netchange": "-0.16",
+    "pctchange": "-1.226%",
+    "volume": "451",
+    "marketCap": "35204975.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23172,10 +23186,10 @@
   {
     "symbol": "HSPO",
     "name": "Horizon Space Acquisition I Corp. Ordinary Shares",
-    "lastsale": "$11.59",
-    "netchange": "0.19",
-    "pctchange": "1.667%",
-    "volume": "3616",
+    "lastsale": "$11.45",
+    "netchange": "-0.14",
+    "pctchange": "-1.208%",
+    "volume": "188",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23186,10 +23200,10 @@
   {
     "symbol": "HSPOR",
     "name": "Horizon Space Acquisition I Corp. Right",
-    "lastsale": "$0.115",
-    "netchange": "-0.015",
-    "pctchange": "-11.538%",
-    "volume": "306",
+    "lastsale": "$0.14",
+    "netchange": "0.025",
+    "pctchange": "21.739%",
+    "volume": "450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23197,27 +23211,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/hspor"
   },
-  {
-    "symbol": "HSPOW",
-    "name": "Horizon Space Acquisition I Corp. Warrant",
-    "lastsale": "$0.015",
-    "netchange": "-0.005",
-    "pctchange": "-25.00%",
-    "volume": "6877",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hspow"
-  },
   {
     "symbol": "HSPTU",
     "name": "Horizon Space Acquisition II Corp. Units",
     "lastsale": "$10.04",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "145677",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23228,11 +23228,11 @@
   {
     "symbol": "HST",
     "name": "Host Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$17.52",
-    "netchange": "0.04",
-    "pctchange": "0.229%",
-    "volume": "5422161",
-    "marketCap": "12246992880.00",
+    "lastsale": "$17.20",
+    "netchange": "-0.32",
+    "pctchange": "-1.826%",
+    "volume": "5124164",
+    "marketCap": "12023303513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23242,11 +23242,11 @@
   {
     "symbol": "HSTM",
     "name": "HealthStream Inc. Common Stock",
-    "lastsale": "$31.80",
-    "netchange": "0.01",
-    "pctchange": "0.031%",
-    "volume": "62500",
-    "marketCap": "967193279.00",
+    "lastsale": "$31.71",
+    "netchange": "-0.09",
+    "pctchange": "-0.283%",
+    "volume": "71773",
+    "marketCap": "964455940.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Programming Data Processing",
@@ -23256,11 +23256,11 @@
   {
     "symbol": "HTBI",
     "name": "HomeTrust Bancshares Inc. Common Stock",
-    "lastsale": "$33.68",
-    "netchange": "-0.15",
-    "pctchange": "-0.443%",
-    "volume": "25113",
-    "marketCap": "590407773.00",
+    "lastsale": "$33.15",
+    "netchange": "-0.53",
+    "pctchange": "-1.574%",
+    "volume": "33926",
+    "marketCap": "581116914.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Savings Institutions",
@@ -23270,11 +23270,11 @@
   {
     "symbol": "HTBK",
     "name": "Heritage Commerce Corp Common Stock",
-    "lastsale": "$9.38",
-    "netchange": "0.01",
-    "pctchange": "0.107%",
-    "volume": "306137",
-    "marketCap": "575025573.00",
+    "lastsale": "$9.23",
+    "netchange": "-0.15",
+    "pctchange": "-1.599%",
+    "volume": "338818",
+    "marketCap": "565830068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23284,11 +23284,11 @@
   {
     "symbol": "HTCO",
     "name": "Caravelle International Group Ordinary Shares",
-    "lastsale": "$3.33",
-    "netchange": "-0.12",
-    "pctchange": "-3.478%",
-    "volume": "113382",
-    "marketCap": "186778298.00",
+    "lastsale": "$4.15",
+    "netchange": "0.82",
+    "pctchange": "24.625%",
+    "volume": "316235",
+    "marketCap": "232771753.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23298,11 +23298,11 @@
   {
     "symbol": "HTCR",
     "name": "Heartcore Enterprises Inc. Common Stock",
-    "lastsale": "$1.815",
-    "netchange": "0.085",
-    "pctchange": "4.913%",
-    "volume": "282824",
-    "marketCap": "158323637.00",
+    "lastsale": "$2.84",
+    "netchange": "1.025",
+    "pctchange": "56.474%",
+    "volume": "7571632",
+    "marketCap": "247735057.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -23312,53 +23312,25 @@
   {
     "symbol": "HTHT",
     "name": "H World Group Limited American Depositary Shares",
-    "lastsale": "$33.03",
-    "netchange": "0.165",
-    "pctchange": "0.502%",
-    "volume": "762572",
-    "marketCap": "10434330094.00",
+    "lastsale": "$32.58",
+    "netchange": "-0.45",
+    "pctchange": "-1.362%",
+    "volume": "2226754",
+    "marketCap": "10292173008.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Hotels/Resorts",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/htht"
   },
-  {
-    "symbol": "HTIA",
-    "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$14.7803",
-    "netchange": "0.2003",
-    "pctchange": "1.374%",
-    "volume": "28551",
-    "marketCap": "418229857.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Real Estate Investment Trusts",
-    "sector": "Real Estate",
-    "url": "/market-activity/stocks/htia"
-  },
-  {
-    "symbol": "HTIBP",
-    "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$14.7479",
-    "netchange": "0.6504",
-    "pctchange": "4.614%",
-    "volume": "11456",
-    "marketCap": "417313053.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Real Estate Investment Trusts",
-    "sector": "Real Estate",
-    "url": "/market-activity/stocks/htibp"
-  },
   {
     "symbol": "HTLD",
     "name": "Heartland Express Inc. Common Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.12",
-    "pctchange": "1.081%",
-    "volume": "240783",
-    "marketCap": "880733647.00",
+    "lastsale": "$10.96",
+    "netchange": "-0.26",
+    "pctchange": "-2.317%",
+    "volume": "304012",
+    "marketCap": "860324490.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -23368,11 +23340,11 @@
   {
     "symbol": "HTLF",
     "name": "Heartland Financial USA Inc. Common Stock",
-    "lastsale": "$61.305",
-    "netchange": "-0.055",
-    "pctchange": "-0.09%",
-    "volume": "141906",
-    "marketCap": "2629095455.00",
+    "lastsale": "$60.87",
+    "netchange": "-0.435",
+    "pctchange": "-0.71%",
+    "volume": "221750",
+    "marketCap": "2610440263.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23382,11 +23354,11 @@
   {
     "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": "$25.47",
-    "netchange": "0.4675",
-    "pctchange": "1.87%",
-    "volume": "28327",
-    "marketCap": "1092293634.00",
+    "lastsale": "$25.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "8244",
+    "marketCap": "1091435924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23396,11 +23368,11 @@
   {
     "symbol": "HTLM",
     "name": "HomesToLife Ltd Ordinary Shares",
-    "lastsale": "$8.27",
-    "netchange": "-0.90",
-    "pctchange": "-9.815%",
-    "volume": "130337",
-    "marketCap": "119915000.00",
+    "lastsale": "$9.65",
+    "netchange": "1.38",
+    "pctchange": "16.687%",
+    "volume": "188754",
+    "marketCap": "139925000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Other Specialty Stores",
@@ -23410,11 +23382,11 @@
   {
     "symbol": "HTOO",
     "name": "Fusion Fuel Green PLC Class A Ordinary Shares",
-    "lastsale": "$0.5629",
-    "netchange": "0.0303",
-    "pctchange": "5.689%",
-    "volume": "1319347",
-    "marketCap": "9778681.00",
+    "lastsale": "$0.709",
+    "netchange": "0.1461",
+    "pctchange": "25.955%",
+    "volume": "1423727",
+    "marketCap": "12316725.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23424,11 +23396,11 @@
   {
     "symbol": "HTOOW",
     "name": "Fusion Fuel Green PLC Warrant",
-    "lastsale": "$0.0207",
-    "netchange": "-0.0018",
-    "pctchange": "-8.00%",
-    "volume": "68178",
-    "marketCap": "359600.00",
+    "lastsale": "$0.027",
+    "netchange": "0.0063",
+    "pctchange": "30.435%",
+    "volume": "36445",
+    "marketCap": "469043.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23438,11 +23410,11 @@
   {
     "symbol": "HTZ",
     "name": "Hertz Global Holdings Inc Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "0.12",
-    "pctchange": "3.39%",
-    "volume": "6042320",
-    "marketCap": "1122484262.00",
+    "lastsale": "$3.73",
+    "netchange": "0.07",
+    "pctchange": "1.913%",
+    "volume": "3003103",
+    "marketCap": "1143952540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23452,11 +23424,11 @@
   {
     "symbol": "HTZWW",
     "name": "Hertz Global Holdings Inc Warrant",
-    "lastsale": "$2.15",
-    "netchange": "0.12",
-    "pctchange": "5.911%",
-    "volume": "362536",
-    "marketCap": "659382831.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.05",
+    "pctchange": "-2.326%",
+    "volume": "130880",
+    "marketCap": "644048347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23466,11 +23438,11 @@
   {
     "symbol": "HUBC",
     "name": "Hub Cyber Security Ltd. Ordinary Shares",
-    "lastsale": "$0.69",
-    "netchange": "-0.44",
-    "pctchange": "-38.938%",
-    "volume": "5752825",
-    "marketCap": "21017218.00",
+    "lastsale": "$0.7002",
+    "netchange": "0.0102",
+    "pctchange": "1.478%",
+    "volume": "3847051",
+    "marketCap": "21327907.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23480,11 +23452,11 @@
   {
     "symbol": "HUBCW",
     "name": "Hub Cyber Security Ltd. Warrant 2/27/28",
-    "lastsale": "$0.0375",
-    "netchange": "-0.0175",
-    "pctchange": "-31.818%",
-    "volume": "429123",
-    "marketCap": "1142240.00",
+    "lastsale": "$0.04",
+    "netchange": "0.0024",
+    "pctchange": "6.383%",
+    "volume": "440355",
+    "marketCap": "1218389.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23494,11 +23466,11 @@
   {
     "symbol": "HUBCZ",
     "name": "Hub Cyber Security Ltd. Warrant 8/22/2025",
-    "lastsale": "$0.0318",
-    "netchange": "-0.0037",
-    "pctchange": "-10.423%",
-    "volume": "217137",
-    "marketCap": "968620.00",
+    "lastsale": "$0.0247",
+    "netchange": "-0.0071",
+    "pctchange": "-22.327%",
+    "volume": "186269",
+    "marketCap": "752355.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23508,11 +23480,11 @@
   {
     "symbol": "HUBG",
     "name": "Hub Group Inc. Class A Common Stock",
-    "lastsale": "$44.56",
-    "netchange": "0.36",
-    "pctchange": "0.814%",
-    "volume": "416356",
-    "marketCap": "2734317634.00",
+    "lastsale": "$44.17",
+    "netchange": "-0.39",
+    "pctchange": "-0.875%",
+    "volume": "313334",
+    "marketCap": "2710386219.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Oil Refining/Marketing",
@@ -23522,11 +23494,11 @@
   {
     "symbol": "HUDI",
     "name": "Huadi International Group Co. Ltd. Ordinary Shares",
-    "lastsale": "$1.735",
-    "netchange": "0.0049",
-    "pctchange": "0.283%",
-    "volume": "81236",
-    "marketCap": "24739681.00",
+    "lastsale": "$1.80",
+    "netchange": "0.065",
+    "pctchange": "3.746%",
+    "volume": "17013",
+    "marketCap": "25666528.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Steel/Iron Ore",
@@ -23536,11 +23508,11 @@
   {
     "symbol": "HUHU",
     "name": "HUHUTECH International Group Inc. Ordinary Shares",
-    "lastsale": "$4.74",
-    "netchange": "0.01",
-    "pctchange": "0.211%",
-    "volume": "10593",
-    "marketCap": "100725000.00",
+    "lastsale": "$4.70",
+    "netchange": "-0.04",
+    "pctchange": "-0.844%",
+    "volume": "17846",
+    "marketCap": "99875000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -23550,11 +23522,11 @@
   {
     "symbol": "HUIZ",
     "name": "Huize Holding Limited American Depositary Shares",
-    "lastsale": "$3.23",
-    "netchange": "0.075",
-    "pctchange": "2.377%",
-    "volume": "69410",
-    "marketCap": "32124269.00",
+    "lastsale": "$3.17",
+    "netchange": "-0.06",
+    "pctchange": "-1.858%",
+    "volume": "59182",
+    "marketCap": "31527533.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -23564,11 +23536,11 @@
   {
     "symbol": "HUMA",
     "name": "Humacyte Inc. Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.786%",
-    "volume": "4367199",
-    "marketCap": "635590455.00",
+    "lastsale": "$5.18",
+    "netchange": "0.13",
+    "pctchange": "2.574%",
+    "volume": "4216601",
+    "marketCap": "651952189.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23578,11 +23550,11 @@
   {
     "symbol": "HUMAW",
     "name": "Humacyte Inc. Warrant",
-    "lastsale": "$1.82",
-    "netchange": "-0.19",
-    "pctchange": "-9.453%",
-    "volume": "89023",
-    "marketCap": "229064283.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.13",
+    "pctchange": "-7.143%",
+    "volume": "38787",
+    "marketCap": "212702548.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23592,11 +23564,11 @@
   {
     "symbol": "HURA",
     "name": "TuHURA Biosciences Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.16",
-    "pctchange": "-3.765%",
-    "volume": "138426",
-    "marketCap": "172943703.00",
+    "lastsale": "$4.11",
+    "netchange": "0.02",
+    "pctchange": "0.489%",
+    "volume": "138848",
+    "marketCap": "173789394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23606,11 +23578,11 @@
   {
     "symbol": "HURC",
     "name": "Hurco Companies Inc. Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.12",
-    "pctchange": "0.626%",
-    "volume": "10609",
-    "marketCap": "124410739.00",
+    "lastsale": "$19.78",
+    "netchange": "0.49",
+    "pctchange": "2.54%",
+    "volume": "10693",
+    "marketCap": "127570991.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23620,11 +23592,11 @@
   {
     "symbol": "HURN",
     "name": "Huron Consulting Group Inc. Common Stock",
-    "lastsale": "$124.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.008%",
-    "volume": "97554",
-    "marketCap": "2204485849.00",
+    "lastsale": "$123.31",
+    "netchange": "-0.95",
+    "pctchange": "-0.765%",
+    "volume": "92209",
+    "marketCap": "2187631982.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Professional Services",
@@ -23634,11 +23606,11 @@
   {
     "symbol": "HUT",
     "name": "Hut 8 Corp. Common Stock",
-    "lastsale": "$20.49",
-    "netchange": "-1.02",
-    "pctchange": "-4.742%",
-    "volume": "4185871",
-    "marketCap": "1917476575.00",
+    "lastsale": "$21.89",
+    "netchange": "1.40",
+    "pctchange": "6.833%",
+    "volume": "4085060",
+    "marketCap": "2048490104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -23648,11 +23620,11 @@
   {
     "symbol": "HWBK",
     "name": "Hawthorn Bancshares Inc. Common Stock",
-    "lastsale": "$28.35",
-    "netchange": "0.10",
-    "pctchange": "0.354%",
-    "volume": "3662",
-    "marketCap": "198073597.00",
+    "lastsale": "$29.88",
+    "netchange": "1.53",
+    "pctchange": "5.397%",
+    "volume": "12431",
+    "marketCap": "208763283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23662,11 +23634,11 @@
   {
     "symbol": "HWC",
     "name": "Hancock Whitney Corporation Common Stock",
-    "lastsale": "$54.72",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "295051",
-    "marketCap": "4709222461.00",
+    "lastsale": "$54.02",
+    "netchange": "-0.70",
+    "pctchange": "-1.279%",
+    "volume": "686105",
+    "marketCap": "4648980215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23676,11 +23648,11 @@
   {
     "symbol": "HWCPZ",
     "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060",
-    "lastsale": "$23.25",
-    "netchange": "-0.13",
-    "pctchange": "-0.556%",
-    "volume": "71692",
-    "marketCap": "2000903184.00",
+    "lastsale": "$23.60",
+    "netchange": "0.35",
+    "pctchange": "1.505%",
+    "volume": "10977",
+    "marketCap": "2031024307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23690,11 +23662,11 @@
   {
     "symbol": "HWH",
     "name": "HWH International Inc. Common Stock",
-    "lastsale": "$0.6449",
-    "netchange": "0.0449",
-    "pctchange": "7.483%",
-    "volume": "250155",
-    "marketCap": "14354080.00",
+    "lastsale": "$0.649",
+    "netchange": "0.0041",
+    "pctchange": "0.636%",
+    "volume": "932986",
+    "marketCap": "14445337.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Pharmaceuticals",
@@ -23704,11 +23676,11 @@
   {
     "symbol": "HWKN",
     "name": "Hawkins Inc. Common Stock",
-    "lastsale": "$122.67",
-    "netchange": "-0.97",
-    "pctchange": "-0.785%",
-    "volume": "117096",
-    "marketCap": "2565121089.00",
+    "lastsale": "$120.57",
+    "netchange": "-2.10",
+    "pctchange": "-1.712%",
+    "volume": "111716",
+    "marketCap": "2521208525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -23718,11 +23690,11 @@
   {
     "symbol": "HYFM",
     "name": "Hydrofarm Holdings Group Inc. Common Stock",
-    "lastsale": "$0.58",
-    "netchange": "0.0045",
-    "pctchange": "0.782%",
-    "volume": "206242",
-    "marketCap": "26763762.00",
+    "lastsale": "$0.6201",
+    "netchange": "0.0401",
+    "pctchange": "6.914%",
+    "volume": "81185",
+    "marketCap": "28614153.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Specialties",
@@ -23732,11 +23704,11 @@
   {
     "symbol": "HYMC",
     "name": "Hycroft Mining Holding Corporation Class A Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.10",
-    "pctchange": "-4.329%",
-    "volume": "196046",
-    "marketCap": "54705657.00",
+    "lastsale": "$2.28",
+    "netchange": "0.07",
+    "pctchange": "3.167%",
+    "volume": "100080",
+    "marketCap": "56438415.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23746,11 +23718,11 @@
   {
     "symbol": "HYMCL",
     "name": "Hycroft Mining Holding Corporation Warrants",
-    "lastsale": "$0.013",
-    "netchange": "0.003",
-    "pctchange": "30.00%",
-    "volume": "22997",
-    "marketCap": "321798.00",
+    "lastsale": "$0.0133",
+    "netchange": "0.0003",
+    "pctchange": "2.308%",
+    "volume": "18372",
+    "marketCap": "329224.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23760,11 +23732,11 @@
   {
     "symbol": "HYMCW",
     "name": "Hycroft Mining Holding Corporation  Warrant",
-    "lastsale": "$0.0054",
-    "netchange": "-0.0044",
-    "pctchange": "-44.898%",
-    "volume": "104350",
-    "marketCap": "133670.00",
+    "lastsale": "$0.0071",
+    "netchange": "0.0017",
+    "pctchange": "31.481%",
+    "volume": "13587",
+    "marketCap": "175751.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23774,11 +23746,11 @@
   {
     "symbol": "HYPR",
     "name": "Hyperfine Inc. Class A Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "0.003",
-    "pctchange": "0.342%",
-    "volume": "173418",
-    "marketCap": "64194896.00",
+    "lastsale": "$0.98",
+    "netchange": "0.10",
+    "pctchange": "11.364%",
+    "volume": "290109",
+    "marketCap": "71489771.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23788,11 +23760,11 @@
   {
     "symbol": "HYZN",
     "name": "Hyzon Motors Inc. Class A Common Stock",
-    "lastsale": "$1.055",
-    "netchange": "-0.015",
-    "pctchange": "-1.402%",
-    "volume": "188098",
-    "marketCap": "8009337.00",
+    "lastsale": "$1.08",
+    "netchange": "0.025",
+    "pctchange": "2.37%",
+    "volume": "179644",
+    "marketCap": "8199132.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23802,11 +23774,11 @@
   {
     "symbol": "HYZNW",
     "name": "Hyzon Motors Inc. Warrants",
-    "lastsale": "$0.005",
-    "netchange": "-0.0031",
-    "pctchange": "-38.272%",
-    "volume": "919746",
-    "marketCap": "37959.00",
+    "lastsale": "$0.006",
+    "netchange": "0.001",
+    "pctchange": "20.00%",
+    "volume": "222175",
+    "marketCap": "45551.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23816,11 +23788,11 @@
   {
     "symbol": "IAC",
     "name": "IAC Inc. Common Stock",
-    "lastsale": "$43.14",
-    "netchange": "0.41",
-    "pctchange": "0.96%",
-    "volume": "543970",
-    "marketCap": "3721626196.00",
+    "lastsale": "$42.61",
+    "netchange": "-0.53",
+    "pctchange": "-1.229%",
+    "volume": "748711",
+    "marketCap": "3675903853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -23830,11 +23802,11 @@
   {
     "symbol": "IART",
     "name": "Integra LifeSciences Holdings Corporation Common Stock",
-    "lastsale": "$22.68",
-    "netchange": "0.21",
-    "pctchange": "0.935%",
-    "volume": "331094",
-    "marketCap": "1750068724.00",
+    "lastsale": "$23.02",
+    "netchange": "0.34",
+    "pctchange": "1.499%",
+    "volume": "377910",
+    "marketCap": "1776304322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23844,11 +23816,11 @@
   {
     "symbol": "IAS",
     "name": "Integral Ad Science Holding Corp. Common Stock",
-    "lastsale": "$10.44",
-    "netchange": "0.06",
-    "pctchange": "0.578%",
-    "volume": "692074",
-    "marketCap": "1698279467.00",
+    "lastsale": "$10.58",
+    "netchange": "0.14",
+    "pctchange": "1.341%",
+    "volume": "466468",
+    "marketCap": "1721053329.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -23858,10 +23830,10 @@
   {
     "symbol": "IBAC",
     "name": "IB Acquisition Corp. Common Stock",
-    "lastsale": "$10.125",
-    "netchange": "-0.005",
-    "pctchange": "-0.049%",
-    "volume": "215697",
+    "lastsale": "$10.13",
+    "netchange": "0.005",
+    "pctchange": "0.049%",
+    "volume": "198265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23872,10 +23844,10 @@
   {
     "symbol": "IBACR",
     "name": "IB Acquisition Corp. Right",
-    "lastsale": "$0.0693",
-    "netchange": "0.0043",
-    "pctchange": "6.615%",
-    "volume": "400",
+    "lastsale": "$0.07",
+    "netchange": "0.0007",
+    "pctchange": "1.01%",
+    "volume": "75601",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23886,11 +23858,11 @@
   {
     "symbol": "IBCP",
     "name": "Independent Bank Corporation Common Stock",
-    "lastsale": "$34.83",
-    "netchange": "0.09",
-    "pctchange": "0.259%",
-    "volume": "75642",
-    "marketCap": "727740737.00",
+    "lastsale": "$34.37",
+    "netchange": "-0.46",
+    "pctchange": "-1.321%",
+    "volume": "81243",
+    "marketCap": "718129461.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23900,11 +23872,11 @@
   {
     "symbol": "IBEX",
     "name": "IBEX Limited Common Shares",
-    "lastsale": "$21.49",
-    "netchange": "0.04",
-    "pctchange": "0.186%",
-    "volume": "69238",
-    "marketCap": "360275724.00",
+    "lastsale": "$21.70",
+    "netchange": "0.21",
+    "pctchange": "0.977%",
+    "volume": "150892",
+    "marketCap": "363796334.00",
     "country": "Bermuda",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -23914,11 +23886,11 @@
   {
     "symbol": "IBG",
     "name": "Innovation Beverage Group Limited Ordinary Shares",
-    "lastsale": "$1.08",
-    "netchange": "-0.05",
-    "pctchange": "-4.425%",
-    "volume": "59775",
-    "marketCap": "9007907.00",
+    "lastsale": "$1.115",
+    "netchange": "0.035",
+    "pctchange": "3.241%",
+    "volume": "55948",
+    "marketCap": "9299830.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -23928,11 +23900,11 @@
   {
     "symbol": "IBKR",
     "name": "Interactive Brokers Group Inc. Class A Common Stock",
-    "lastsale": "$176.67",
-    "netchange": "-2.28",
-    "pctchange": "-1.274%",
-    "volume": "745514",
-    "marketCap": "19235666887.00",
+    "lastsale": "$182.50",
+    "netchange": "5.83",
+    "pctchange": "3.30%",
+    "volume": "1253548",
+    "marketCap": "19870431918.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23942,11 +23914,11 @@
   {
     "symbol": "IBOC",
     "name": "International Bancshares Corporation Common Stock",
-    "lastsale": "$63.16",
-    "netchange": "-0.31",
-    "pctchange": "-0.488%",
-    "volume": "200715",
-    "marketCap": "3928729480.00",
+    "lastsale": "$62.94",
+    "netchange": "-0.22",
+    "pctchange": "-0.348%",
+    "volume": "222118",
+    "marketCap": "3915044861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23956,39 +23928,25 @@
   {
     "symbol": "IBRX",
     "name": "ImmunityBio Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.12",
-    "pctchange": "-4.478%",
-    "volume": "5273604",
-    "marketCap": "1783888118.00",
+    "lastsale": "$2.57",
+    "netchange": "0.01",
+    "pctchange": "0.391%",
+    "volume": "4202833",
+    "marketCap": "1790856431.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
     "sector": "Health Care",
     "url": "/market-activity/stocks/ibrx"
   },
-  {
-    "symbol": "IBTX",
-    "name": "Independent Bank Group Inc Common Stock",
-    "lastsale": "$60.67",
-    "netchange": "0.28",
-    "pctchange": "0.464%",
-    "volume": "1552369",
-    "marketCap": "2513926246.00",
-    "country": "United States",
-    "ipoyear": "2013",
-    "industry": "Major Banks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/ibtx"
-  },
   {
     "symbol": "ICAD",
     "name": "iCAD Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "-0.085",
-    "pctchange": "-4.439%",
-    "volume": "138448",
-    "marketCap": "48568255.00",
+    "lastsale": "$1.99",
+    "netchange": "0.16",
+    "pctchange": "8.743%",
+    "volume": "204333",
+    "marketCap": "52814660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23998,11 +23956,11 @@
   {
     "symbol": "ICCC",
     "name": "ImmuCell Corporation Common Stock",
-    "lastsale": "$5.15",
-    "netchange": "0.33",
-    "pctchange": "6.846%",
-    "volume": "2850",
-    "marketCap": "45894683.00",
+    "lastsale": "$5.22",
+    "netchange": "0.07",
+    "pctchange": "1.359%",
+    "volume": "10525",
+    "marketCap": "46518495.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24012,11 +23970,11 @@
   {
     "symbol": "ICCH",
     "name": "ICC Holdings Inc. Common Stock",
-    "lastsale": "$23.28",
-    "netchange": "-0.01",
-    "pctchange": "-0.043%",
-    "volume": "1066",
-    "marketCap": "73066142.00",
+    "lastsale": "$23.29",
+    "netchange": "0.01",
+    "pctchange": "0.043%",
+    "volume": "2811",
+    "marketCap": "73097528.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -24026,11 +23984,11 @@
   {
     "symbol": "ICCM",
     "name": "IceCure Medical Ltd. Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "319491",
-    "marketCap": "54472000.00",
+    "lastsale": "$1.23",
+    "netchange": "0.13",
+    "pctchange": "11.818%",
+    "volume": "889379",
+    "marketCap": "60909600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24040,11 +23998,11 @@
   {
     "symbol": "ICCT",
     "name": "iCoreConnect Inc. Common stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.06",
-    "pctchange": "-2.344%",
-    "volume": "88962",
-    "marketCap": "3362440.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.80%",
+    "volume": "51571",
+    "marketCap": "3335540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24054,11 +24012,11 @@
   {
     "symbol": "ICFI",
     "name": "ICF International Inc. Common Stock",
-    "lastsale": "$119.21",
-    "netchange": "1.12",
-    "pctchange": "0.948%",
-    "volume": "122493",
-    "marketCap": "2236702659.00",
+    "lastsale": "$117.92",
+    "netchange": "-1.29",
+    "pctchange": "-1.082%",
+    "volume": "172838",
+    "marketCap": "2212498763.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Professional Services",
@@ -24068,11 +24026,11 @@
   {
     "symbol": "ICG",
     "name": "Intchains Group Limited American Depositary Shares",
-    "lastsale": "$3.30",
-    "netchange": "-0.40",
-    "pctchange": "-10.811%",
-    "volume": "1118760",
-    "marketCap": "197795453.00",
+    "lastsale": "$4.49",
+    "netchange": "1.19",
+    "pctchange": "36.061%",
+    "volume": "5896179",
+    "marketCap": "269121692.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -24082,11 +24040,11 @@
   {
     "symbol": "ICHR",
     "name": "Ichor Holdings Ordinary Shares",
-    "lastsale": "$32.22",
-    "netchange": "1.22",
-    "pctchange": "3.935%",
-    "volume": "290466",
-    "marketCap": "1085422430.00",
+    "lastsale": "$32.29",
+    "netchange": "0.07",
+    "pctchange": "0.217%",
+    "volume": "192707",
+    "marketCap": "1087780580.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -24096,11 +24054,11 @@
   {
     "symbol": "ICLK",
     "name": "iClick Interactive Asia Group Limited American Depositary Shares",
-    "lastsale": "$9.36",
-    "netchange": "-0.38",
-    "pctchange": "-3.901%",
-    "volume": "54606",
-    "marketCap": "94923644.00",
+    "lastsale": "$10.45",
+    "netchange": "1.09",
+    "pctchange": "11.645%",
+    "volume": "138720",
+    "marketCap": "105977787.00",
     "country": "Hong Kong",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -24110,11 +24068,11 @@
   {
     "symbol": "ICLR",
     "name": "ICON plc Ordinary Shares",
-    "lastsale": "$209.71",
-    "netchange": "0.07",
-    "pctchange": "0.033%",
-    "volume": "399264",
-    "marketCap": "17300044485.00",
+    "lastsale": "$212.63",
+    "netchange": "2.92",
+    "pctchange": "1.392%",
+    "volume": "537903",
+    "marketCap": "17540930136.00",
     "country": "Ireland",
     "ipoyear": "1998",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24124,11 +24082,11 @@
   {
     "symbol": "ICMB",
     "name": "Investcorp Credit Management BDC Inc. Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30842",
-    "marketCap": "43650919.00",
+    "lastsale": "$3.05",
+    "netchange": "0.02",
+    "pctchange": "0.66%",
+    "volume": "13946",
+    "marketCap": "43939044.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -24138,11 +24096,11 @@
   {
     "symbol": "ICON",
     "name": "Icon Energy Corp. Common stock",
-    "lastsale": "$2.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.446%",
-    "volume": "12255",
-    "marketCap": "3657200.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.03",
+    "pctchange": "-1.345%",
+    "volume": "10524",
+    "marketCap": "3608000.00",
     "country": "Greece",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -24152,11 +24110,11 @@
   {
     "symbol": "ICU",
     "name": "SeaStar Medical Holding Corporation Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.06",
-    "pctchange": "-3.00%",
-    "volume": "129702",
-    "marketCap": "8658507.00",
+    "lastsale": "$1.95",
+    "netchange": "0.01",
+    "pctchange": "0.515%",
+    "volume": "173622",
+    "marketCap": "8703139.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24166,11 +24124,11 @@
   {
     "symbol": "ICUCW",
     "name": "SeaStar Medical Holding Corporation Warrant",
-    "lastsale": "$0.0206",
-    "netchange": "-0.0008",
-    "pctchange": "-3.738%",
-    "volume": "273109",
-    "marketCap": "91941.00",
+    "lastsale": "$0.024",
+    "netchange": "0.0034",
+    "pctchange": "16.505%",
+    "volume": "91643",
+    "marketCap": "107116.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24180,11 +24138,11 @@
   {
     "symbol": "ICUI",
     "name": "ICU Medical Inc. Common Stock",
-    "lastsale": "$155.17",
-    "netchange": "0.97",
-    "pctchange": "0.629%",
-    "volume": "141898",
-    "marketCap": "3799223555.00",
+    "lastsale": "$157.98",
+    "netchange": "2.81",
+    "pctchange": "1.811%",
+    "volume": "245564",
+    "marketCap": "3868024343.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -24194,11 +24152,11 @@
   {
     "symbol": "IDAI",
     "name": "T Stamp Inc. Class A Common Stock",
-    "lastsale": "$0.8832",
-    "netchange": "-0.3168",
-    "pctchange": "-26.40%",
-    "volume": "10363439",
-    "marketCap": "20441822.00",
+    "lastsale": "$0.683",
+    "netchange": "-0.2002",
+    "pctchange": "-22.668%",
+    "volume": "21897964",
+    "marketCap": "15808157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24208,11 +24166,11 @@
   {
     "symbol": "IDCC",
     "name": "InterDigital Inc. Common Stock",
-    "lastsale": "$193.72",
-    "netchange": "-2.03",
-    "pctchange": "-1.037%",
-    "volume": "187606",
-    "marketCap": "4909588150.00",
+    "lastsale": "$196.08",
+    "netchange": "2.36",
+    "pctchange": "1.218%",
+    "volume": "249725",
+    "marketCap": "4969399363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -24222,11 +24180,11 @@
   {
     "symbol": "IDN",
     "name": "Intellicheck Inc. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "0.02",
-    "pctchange": "0.719%",
-    "volume": "72016",
-    "marketCap": "55334471.00",
+    "lastsale": "$2.83",
+    "netchange": "0.03",
+    "pctchange": "1.071%",
+    "volume": "189170",
+    "marketCap": "55927340.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -24236,11 +24194,11 @@
   {
     "symbol": "IDXX",
     "name": "IDEXX Laboratories Inc. Common Stock",
-    "lastsale": "$413.44",
-    "netchange": "0.69",
-    "pctchange": "0.167%",
-    "volume": "388235",
-    "marketCap": "33854395484.00",
+    "lastsale": "$408.85",
+    "netchange": "-4.59",
+    "pctchange": "-1.11%",
+    "volume": "373865",
+    "marketCap": "33478544876.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24250,11 +24208,11 @@
   {
     "symbol": "IDYA",
     "name": "IDEAYA Biosciences Inc. Common Stock",
-    "lastsale": "$25.70",
-    "netchange": "0.77",
-    "pctchange": "3.089%",
-    "volume": "681216",
-    "marketCap": "2221297234.00",
+    "lastsale": "$25.16",
+    "netchange": "-0.54",
+    "pctchange": "-2.101%",
+    "volume": "659764",
+    "marketCap": "2174624063.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24264,11 +24222,11 @@
   {
     "symbol": "IEP",
     "name": "Icahn Enterprises L.P. Common Stock",
-    "lastsale": "$8.67",
-    "netchange": "-0.20",
-    "pctchange": "-2.255%",
-    "volume": "2971052",
-    "marketCap": "4369709729.00",
+    "lastsale": "$8.98",
+    "netchange": "0.31",
+    "pctchange": "3.576%",
+    "volume": "1476275",
+    "marketCap": "4525950792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -24278,11 +24236,11 @@
   {
     "symbol": "IESC",
     "name": "IES Holdings Inc. Common Stock",
-    "lastsale": "$200.96",
-    "netchange": "-2.42",
-    "pctchange": "-1.19%",
-    "volume": "131264",
-    "marketCap": "4013506803.00",
+    "lastsale": "$209.69",
+    "netchange": "8.73",
+    "pctchange": "4.344%",
+    "volume": "127148",
+    "marketCap": "4187859482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -24292,11 +24250,11 @@
   {
     "symbol": "IFBD",
     "name": "Infobird Co. Ltd Ordinary Shares",
-    "lastsale": "$2.26",
-    "netchange": "-0.315",
-    "pctchange": "-12.233%",
-    "volume": "76572",
-    "marketCap": "4490561.00",
+    "lastsale": "$2.36",
+    "netchange": "0.10",
+    "pctchange": "4.425%",
+    "volume": "9878",
+    "marketCap": "4689259.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -24306,11 +24264,11 @@
   {
     "symbol": "IFRX",
     "name": "InflaRx N.V. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "-0.17",
-    "pctchange": "-6.439%",
-    "volume": "79057",
-    "marketCap": "145441682.00",
+    "lastsale": "$2.50",
+    "netchange": "0.03",
+    "pctchange": "1.215%",
+    "volume": "131208",
+    "marketCap": "147208180.00",
     "country": "Germany",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24320,11 +24278,11 @@
   {
     "symbol": "IGIC",
     "name": "International General Insurance Holdings Ltd. Ordinary Share",
-    "lastsale": "$23.76",
-    "netchange": "0.08",
-    "pctchange": "0.338%",
-    "volume": "79161",
-    "marketCap": "1094722493.00",
+    "lastsale": "$24.37",
+    "netchange": "0.61",
+    "pctchange": "2.567%",
+    "volume": "103508",
+    "marketCap": "1122827742.00",
     "country": "Jordan",
     "ipoyear": "2018",
     "industry": "Property-Casualty Insurers",
@@ -24334,11 +24292,11 @@
   {
     "symbol": "IGMS",
     "name": "IGM Biosciences Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "0.06",
-    "pctchange": "0.992%",
-    "volume": "453868",
-    "marketCap": "363326146.00",
+    "lastsale": "$6.21",
+    "netchange": "0.10",
+    "pctchange": "1.637%",
+    "volume": "248662",
+    "marketCap": "369272564.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24348,11 +24306,11 @@
   {
     "symbol": "IHRT",
     "name": "iHeartMedia Inc. Class A Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "0.10",
-    "pctchange": "5.319%",
-    "volume": "1199280",
-    "marketCap": "291207217.00",
+    "lastsale": "$2.02",
+    "netchange": "0.04",
+    "pctchange": "2.02%",
+    "volume": "617604",
+    "marketCap": "297090191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -24362,11 +24320,11 @@
   {
     "symbol": "III",
     "name": "Information Services Group Inc. Common Stock",
-    "lastsale": "$3.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "228358",
-    "marketCap": "163901532.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.09",
+    "pctchange": "-2.695%",
+    "volume": "85070",
+    "marketCap": "159485024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -24376,11 +24334,11 @@
   {
     "symbol": "IIIV",
     "name": "i3 Verticals Inc. Class A Common Stock",
-    "lastsale": "$23.04",
-    "netchange": "-0.63",
-    "pctchange": "-2.662%",
-    "volume": "434521",
-    "marketCap": "772770954.00",
+    "lastsale": "$23.29",
+    "netchange": "0.25",
+    "pctchange": "1.085%",
+    "volume": "765837",
+    "marketCap": "781156056.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -24390,11 +24348,11 @@
   {
     "symbol": "IINN",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "134567",
-    "marketCap": "18808800.00",
+    "lastsale": "$1.05",
+    "netchange": "0.03",
+    "pctchange": "2.941%",
+    "volume": "86511",
+    "marketCap": "19362000.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24404,11 +24362,11 @@
   {
     "symbol": "IINNW",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant",
-    "lastsale": "$0.19",
-    "netchange": "-0.02",
-    "pctchange": "-9.524%",
-    "volume": "1018",
-    "marketCap": "3503600.00",
+    "lastsale": "$0.1888",
+    "netchange": "-0.0012",
+    "pctchange": "-0.632%",
+    "volume": "720",
+    "marketCap": "3481472.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24418,11 +24376,11 @@
   {
     "symbol": "IKNA",
     "name": "Ikena Oncology Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "0.04",
-    "pctchange": "2.50%",
-    "volume": "160127",
-    "marketCap": "79143302.00",
+    "lastsale": "$1.65",
+    "netchange": "0.01",
+    "pctchange": "0.61%",
+    "volume": "125098",
+    "marketCap": "79625883.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24432,11 +24390,11 @@
   {
     "symbol": "IKT",
     "name": "Inhibikase Therapeutics Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.01",
-    "pctchange": "0.309%",
-    "volume": "200894",
-    "marketCap": "218375853.00",
+    "lastsale": "$3.29",
+    "netchange": "0.04",
+    "pctchange": "1.231%",
+    "volume": "82793",
+    "marketCap": "221063555.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24446,11 +24404,11 @@
   {
     "symbol": "ILAG",
     "name": "Intelligent Living Application Group Inc. Ordinary Shares",
-    "lastsale": "$0.921",
-    "netchange": "0.029",
-    "pctchange": "3.251%",
-    "volume": "35544",
-    "marketCap": "16633260.00",
+    "lastsale": "$0.892",
+    "netchange": "-0.029",
+    "pctchange": "-3.149%",
+    "volume": "27653",
+    "marketCap": "16109520.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Office Equipment/Supplies/Services",
@@ -24460,11 +24418,11 @@
   {
     "symbol": "ILLR",
     "name": "Triller Group Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.22",
-    "pctchange": "-8.462%",
-    "volume": "320835",
-    "marketCap": "369280364.00",
+    "lastsale": "$2.56",
+    "netchange": "0.18",
+    "pctchange": "7.563%",
+    "volume": "500807",
+    "marketCap": "397209132.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24474,11 +24432,11 @@
   {
     "symbol": "ILLRW",
     "name": "Triller Group Inc. Warrant",
-    "lastsale": "$0.1458",
-    "netchange": "0.0054",
-    "pctchange": "3.846%",
-    "volume": "81178",
-    "marketCap": "22622301.00",
+    "lastsale": "$0.1899",
+    "netchange": "0.0441",
+    "pctchange": "30.247%",
+    "volume": "204367",
+    "marketCap": "29464849.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24488,11 +24446,11 @@
   {
     "symbol": "ILMN",
     "name": "Illumina Inc. Common Stock",
-    "lastsale": "$133.63",
-    "netchange": "0.06",
-    "pctchange": "0.045%",
-    "volume": "765519",
-    "marketCap": "21193718000.00",
+    "lastsale": "$130.93",
+    "netchange": "-2.70",
+    "pctchange": "-2.021%",
+    "volume": "1363539",
+    "marketCap": "20765498000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Medical Specialities",
@@ -24502,11 +24460,11 @@
   {
     "symbol": "ILPT",
     "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest",
-    "lastsale": "$3.65",
-    "netchange": "0.07",
-    "pctchange": "1.955%",
-    "volume": "315720",
-    "marketCap": "241427140.00",
+    "lastsale": "$3.62",
+    "netchange": "-0.03",
+    "pctchange": "-0.822%",
+    "volume": "208493",
+    "marketCap": "239442808.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -24516,11 +24474,11 @@
   {
     "symbol": "IMAB",
     "name": "I-MAB American Depositary Shares",
-    "lastsale": "$0.85",
-    "netchange": "-0.03",
-    "pctchange": "-3.409%",
-    "volume": "392844",
-    "marketCap": "68596353.00",
+    "lastsale": "$0.906",
+    "netchange": "0.056",
+    "pctchange": "6.588%",
+    "volume": "222938",
+    "marketCap": "73115642.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24530,11 +24488,11 @@
   {
     "symbol": "IMCC",
     "name": "IM Cannabis Corp. Common Shares",
-    "lastsale": "$2.3311",
-    "netchange": "0.0123",
-    "pctchange": "0.53%",
-    "volume": "13989",
-    "marketCap": "7192497.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.0511",
+    "pctchange": "-2.192%",
+    "volume": "14483",
+    "marketCap": "7034831.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -24544,11 +24502,11 @@
   {
     "symbol": "IMCR",
     "name": "Immunocore Holdings plc American Depositary Shares",
-    "lastsale": "$29.50",
-    "netchange": "0.47",
-    "pctchange": "1.619%",
-    "volume": "96405",
-    "marketCap": "1418606207.00",
+    "lastsale": "$29.82",
+    "netchange": "0.32",
+    "pctchange": "1.085%",
+    "volume": "366150",
+    "marketCap": "1433994478.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24558,11 +24516,11 @@
   {
     "symbol": "IMG",
     "name": "CIMG Inc. Common Stock",
-    "lastsale": "$0.73",
-    "netchange": "-0.059",
-    "pctchange": "-7.478%",
-    "volume": "223266",
-    "marketCap": "3653774.00",
+    "lastsale": "$0.7221",
+    "netchange": "-0.0079",
+    "pctchange": "-1.082%",
+    "volume": "140588",
+    "marketCap": "3614233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -24572,11 +24530,11 @@
   {
     "symbol": "IMKTA",
     "name": "Ingles Markets Incorporated Class A Common Stock",
-    "lastsale": "$64.44",
-    "netchange": "0.73",
-    "pctchange": "1.146%",
-    "volume": "114125",
-    "marketCap": "1223997589.00",
+    "lastsale": "$64.28",
+    "netchange": "-0.16",
+    "pctchange": "-0.248%",
+    "volume": "180916",
+    "marketCap": "1220958489.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Food Chains",
@@ -24586,11 +24544,11 @@
   {
     "symbol": "IMMP",
     "name": "Immutep Limited American Depositary Shares",
-    "lastsale": "$2.17",
-    "netchange": "0.09",
-    "pctchange": "4.327%",
-    "volume": "145635",
-    "marketCap": "315641223.00",
+    "lastsale": "$2.21",
+    "netchange": "0.04",
+    "pctchange": "1.843%",
+    "volume": "96932",
+    "marketCap": "321459495.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24600,11 +24558,11 @@
   {
     "symbol": "IMMR",
     "name": "Immersion Corporation Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "-0.09",
-    "pctchange": "-1.02%",
-    "volume": "352931",
-    "marketCap": "281766905.00",
+    "lastsale": "$8.66",
+    "netchange": "-0.07",
+    "pctchange": "-0.802%",
+    "volume": "694179",
+    "marketCap": "279507605.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer peripheral equipment",
@@ -24615,9 +24573,9 @@
     "symbol": "IMMX",
     "name": "Immix Biopharma Inc. Common Stock",
     "lastsale": "$2.20",
-    "netchange": "-0.16",
-    "pctchange": "-6.78%",
-    "volume": "448852",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "89255",
     "marketCap": "60516801.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24628,11 +24586,11 @@
   {
     "symbol": "IMNM",
     "name": "Immunome Inc. Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "0.34",
-    "pctchange": "3.307%",
-    "volume": "1036301",
-    "marketCap": "662866894.00",
+    "lastsale": "$10.53",
+    "netchange": "-0.09",
+    "pctchange": "-0.847%",
+    "volume": "579297",
+    "marketCap": "657249378.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24642,11 +24600,11 @@
   {
     "symbol": "IMNN",
     "name": "Imunon Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "0.125",
-    "pctchange": "15.152%",
-    "volume": "583858",
-    "marketCap": "13775651.00",
+    "lastsale": "$1.05",
+    "netchange": "0.10",
+    "pctchange": "10.526%",
+    "volume": "640995",
+    "marketCap": "15225719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24656,11 +24614,11 @@
   {
     "symbol": "IMOS",
     "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares",
-    "lastsale": "$18.83",
-    "netchange": "0.01",
-    "pctchange": "0.053%",
-    "volume": "22472",
-    "marketCap": "684696573.00",
+    "lastsale": "$18.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.053%",
+    "volume": "13461",
+    "marketCap": "684332953.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24670,11 +24628,11 @@
   {
     "symbol": "IMPP",
     "name": "Imperial Petroleum Inc. Common Shares",
-    "lastsale": "$3.01",
-    "netchange": "-0.06",
-    "pctchange": "-1.954%",
-    "volume": "229573",
-    "marketCap": "101527300.00",
+    "lastsale": "$3.31",
+    "netchange": "0.30",
+    "pctchange": "9.967%",
+    "volume": "292901",
+    "marketCap": "111646300.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24684,11 +24642,11 @@
   {
     "symbol": "IMPPP",
     "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares",
-    "lastsale": "$24.76",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "1350",
-    "marketCap": "835154800.00",
+    "lastsale": "$24.90",
+    "netchange": "0.14",
+    "pctchange": "0.565%",
+    "volume": "3439",
+    "marketCap": "839877000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24698,11 +24656,11 @@
   {
     "symbol": "IMRN",
     "name": "Immuron Limited American Depositary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.2999",
-    "pctchange": "-14.996%",
-    "volume": "21162",
-    "marketCap": "9681430.00",
+    "lastsale": "$1.7758",
+    "netchange": "0.0758",
+    "pctchange": "4.459%",
+    "volume": "2310",
+    "marketCap": "10113108.00",
     "country": "Australia",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24712,11 +24670,11 @@
   {
     "symbol": "IMRX",
     "name": "Immuneering Corporation Class A Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.05",
-    "pctchange": "-2.222%",
-    "volume": "348202",
-    "marketCap": "68310986.00",
+    "lastsale": "$2.21",
+    "netchange": "0.01",
+    "pctchange": "0.455%",
+    "volume": "263761",
+    "marketCap": "68621490.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24726,11 +24684,11 @@
   {
     "symbol": "IMTE",
     "name": "Integrated Media Technology Limited Ordinary Shares",
-    "lastsale": "$1.25",
-    "netchange": "0.05",
-    "pctchange": "4.167%",
-    "volume": "12181",
-    "marketCap": "4289293.00",
+    "lastsale": "$1.26",
+    "netchange": "0.01",
+    "pctchange": "0.80%",
+    "volume": "34688",
+    "marketCap": "4323607.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -24740,11 +24698,11 @@
   {
     "symbol": "IMTX",
     "name": "Immatics N.V. Ordinary Shares",
-    "lastsale": "$7.11",
-    "netchange": "0.21",
-    "pctchange": "3.043%",
-    "volume": "830904",
-    "marketCap": "733112100.00",
+    "lastsale": "$7.42",
+    "netchange": "0.31",
+    "pctchange": "4.36%",
+    "volume": "759068",
+    "marketCap": "765076200.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24754,11 +24712,11 @@
   {
     "symbol": "IMTXW",
     "name": "Immatics N.V. Warrants",
-    "lastsale": "$0.2515",
-    "netchange": "0.0615",
-    "pctchange": "32.368%",
-    "volume": "1905",
-    "marketCap": "25932165.00",
+    "lastsale": "$0.30",
+    "netchange": "0.0485",
+    "pctchange": "19.284%",
+    "volume": "2500",
+    "marketCap": "30933000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24768,11 +24726,11 @@
   {
     "symbol": "IMUX",
     "name": "Immunic Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.03",
-    "pctchange": "-2.913%",
-    "volume": "1280918",
-    "marketCap": "90079016.00",
+    "lastsale": "$1.02",
+    "netchange": "0.02",
+    "pctchange": "2.00%",
+    "volume": "1578755",
+    "marketCap": "91880596.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24782,11 +24740,11 @@
   {
     "symbol": "IMVT",
     "name": "Immunovant Inc. Common Stock",
-    "lastsale": "$24.77",
-    "netchange": "0.89",
-    "pctchange": "3.727%",
-    "volume": "717554",
-    "marketCap": "3635855508.00",
+    "lastsale": "$25.19",
+    "netchange": "0.42",
+    "pctchange": "1.696%",
+    "volume": "570934",
+    "marketCap": "3697505056.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24796,11 +24754,11 @@
   {
     "symbol": "IMXI",
     "name": "International Money Express Inc. Common Stock",
-    "lastsale": "$20.83",
-    "netchange": "0.24",
-    "pctchange": "1.166%",
-    "volume": "99622",
-    "marketCap": "647785067.00",
+    "lastsale": "$20.61",
+    "netchange": "-0.22",
+    "pctchange": "-1.056%",
+    "volume": "109947",
+    "marketCap": "640943362.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -24810,11 +24768,11 @@
   {
     "symbol": "INAB",
     "name": "IN8bio Inc. Common Stock",
-    "lastsale": "$0.2572",
-    "netchange": "-0.0118",
-    "pctchange": "-4.387%",
-    "volume": "682858",
-    "marketCap": "18642693.00",
+    "lastsale": "$0.2802",
+    "netchange": "0.023",
+    "pctchange": "8.942%",
+    "volume": "727054",
+    "marketCap": "20309807.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24824,11 +24782,11 @@
   {
     "symbol": "INBK",
     "name": "First Internet Bancorp Common Stock",
-    "lastsale": "$35.99",
-    "netchange": "-0.06",
-    "pctchange": "-0.166%",
-    "volume": "28821",
-    "marketCap": "311957505.00",
+    "lastsale": "$35.30",
+    "netchange": "-0.69",
+    "pctchange": "-1.917%",
+    "volume": "36798",
+    "marketCap": "305976658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24838,11 +24796,11 @@
   {
     "symbol": "INBKZ",
     "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029",
-    "lastsale": "$25.04",
-    "netchange": "-0.0801",
-    "pctchange": "-0.319%",
-    "volume": "7360",
-    "marketCap": "217044066.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.04",
+    "pctchange": "-0.16%",
+    "volume": "9534",
+    "marketCap": "216697350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24852,11 +24810,11 @@
   {
     "symbol": "INBS",
     "name": "Intelligent Bio Solutions Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.03",
-    "pctchange": "2.19%",
-    "volume": "90994",
-    "marketCap": "6141542.00",
+    "lastsale": "$1.41",
+    "netchange": "0.01",
+    "pctchange": "0.714%",
+    "volume": "82166",
+    "marketCap": "6185411.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -24866,11 +24824,11 @@
   {
     "symbol": "INBX",
     "name": "Inhibrx Biosciences Inc. Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "0.26",
-    "pctchange": "1.717%",
-    "volume": "42174",
-    "marketCap": "222928922.00",
+    "lastsale": "$15.25",
+    "netchange": "-0.15",
+    "pctchange": "-0.974%",
+    "volume": "91770",
+    "marketCap": "220757536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24880,11 +24838,11 @@
   {
     "symbol": "INCR",
     "name": "Intercure Ltd. Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "4660",
-    "marketCap": "72460576.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.01",
+    "pctchange": "-0.629%",
+    "volume": "14767",
+    "marketCap": "72004849.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24894,11 +24852,11 @@
   {
     "symbol": "INCY",
     "name": "Incyte Corp. Common Stock",
-    "lastsale": "$69.07",
-    "netchange": "0.65",
-    "pctchange": "0.95%",
-    "volume": "1008789",
-    "marketCap": "13306352698.00",
+    "lastsale": "$69.53",
+    "netchange": "0.46",
+    "pctchange": "0.666%",
+    "volume": "1061837",
+    "marketCap": "13394971813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24908,11 +24866,11 @@
   {
     "symbol": "INDB",
     "name": "Independent Bank Corp. Common Stock",
-    "lastsale": "$64.19",
-    "netchange": "0.08",
-    "pctchange": "0.125%",
-    "volume": "144223",
-    "marketCap": "2727611869.00",
+    "lastsale": "$63.19",
+    "netchange": "-1.00",
+    "pctchange": "-1.558%",
+    "volume": "170778",
+    "marketCap": "2685119084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24922,11 +24880,11 @@
   {
     "symbol": "INDI",
     "name": "indie Semiconductor Inc. Class A Common Stock",
-    "lastsale": "$4.05",
-    "netchange": "-0.05",
-    "pctchange": "-1.22%",
-    "volume": "4279270",
-    "marketCap": "817761497.00",
+    "lastsale": "$4.21",
+    "netchange": "0.16",
+    "pctchange": "3.951%",
+    "volume": "4377847",
+    "marketCap": "850068124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24936,11 +24894,11 @@
   {
     "symbol": "INDP",
     "name": "Indaptus Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8421",
-    "netchange": "-0.0323",
-    "pctchange": "-3.694%",
-    "volume": "28168",
-    "marketCap": "8586796.00",
+    "lastsale": "$0.8548",
+    "netchange": "0.0127",
+    "pctchange": "1.508%",
+    "volume": "6452",
+    "marketCap": "8716296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24950,11 +24908,11 @@
   {
     "symbol": "INDV",
     "name": "Indivior PLC Ordinary Shares",
-    "lastsale": "$12.43",
-    "netchange": "0.25",
-    "pctchange": "2.053%",
-    "volume": "563702",
-    "marketCap": "1610619798.00",
+    "lastsale": "$12.50",
+    "netchange": "0.07",
+    "pctchange": "0.563%",
+    "volume": "1034724",
+    "marketCap": "1619690063.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24965,9 +24923,9 @@
     "symbol": "INFN",
     "name": "Infinera Corporation Common Stock",
     "lastsale": "$6.57",
-    "netchange": "0.01",
-    "pctchange": "0.152%",
-    "volume": "530681",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "559973",
     "marketCap": "1555791275.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -24978,11 +24936,11 @@
   {
     "symbol": "INGN",
     "name": "Inogen Inc Common Stock",
-    "lastsale": "$9.17",
-    "netchange": "0.06",
-    "pctchange": "0.659%",
-    "volume": "185876",
-    "marketCap": "218414847.00",
+    "lastsale": "$9.19",
+    "netchange": "0.02",
+    "pctchange": "0.218%",
+    "volume": "167422",
+    "marketCap": "218891215.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -24992,11 +24950,11 @@
   {
     "symbol": "INHD",
     "name": "Inno Holdings Inc. Common Stock",
-    "lastsale": "$4.705",
-    "netchange": "-0.055",
-    "pctchange": "-1.155%",
-    "volume": "16435",
-    "marketCap": "14383387.00",
+    "lastsale": "$4.99",
+    "netchange": "0.285",
+    "pctchange": "6.057%",
+    "volume": "10748",
+    "marketCap": "15254645.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -25006,11 +24964,11 @@
   {
     "symbol": "INKT",
     "name": "MiNK Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6969",
-    "netchange": "0.0669",
-    "pctchange": "10.619%",
-    "volume": "258832",
-    "marketCap": "27562378.00",
+    "lastsale": "$1.01",
+    "netchange": "0.3131",
+    "pctchange": "44.928%",
+    "volume": "1870009",
+    "marketCap": "39945475.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25018,13 +24976,27 @@
     "url": "/market-activity/stocks/inkt"
   },
   {
-    "symbol": "INM",
-    "name": "InMed Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$4.74",
-    "netchange": "0.15",
-    "pctchange": "3.268%",
-    "volume": "25991",
-    "marketCap": "3164765.00",
+    "symbol": "INLF",
+    "name": "INLIF LIMITED Ordinary Shares",
+    "lastsale": "$4.45",
+    "netchange": "0.45",
+    "pctchange": "11.25%",
+    "volume": "1008784",
+    "marketCap": "0.00",
+    "country": "China",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/inlf"
+  },
+  {
+    "symbol": "INM",
+    "name": "InMed Pharmaceuticals Inc. Common Shares",
+    "lastsale": "$4.80",
+    "netchange": "0.06",
+    "pctchange": "1.266%",
+    "volume": "13380",
+    "marketCap": "3204826.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25034,11 +25006,11 @@
   {
     "symbol": "INMB",
     "name": "INmune Bio Inc. Common stock",
-    "lastsale": "$4.67",
-    "netchange": "0.02",
-    "pctchange": "0.43%",
-    "volume": "213611",
-    "marketCap": "103545346.00",
+    "lastsale": "$4.93",
+    "netchange": "0.26",
+    "pctchange": "5.567%",
+    "volume": "270828",
+    "marketCap": "109310183.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25048,11 +25020,11 @@
   {
     "symbol": "INMD",
     "name": "InMode Ltd. Ordinary Shares",
-    "lastsale": "$16.70",
-    "netchange": "0.07",
-    "pctchange": "0.421%",
-    "volume": "707863",
-    "marketCap": "1402507115.00",
+    "lastsale": "$16.96",
+    "netchange": "0.26",
+    "pctchange": "1.557%",
+    "volume": "546226",
+    "marketCap": "1424342556.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25062,11 +25034,11 @@
   {
     "symbol": "INNV",
     "name": "InnovAge Holding Corp. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.506%",
-    "volume": "64494",
-    "marketCap": "532339109.00",
+    "lastsale": "$3.94",
+    "netchange": "0.01",
+    "pctchange": "0.254%",
+    "volume": "64337",
+    "marketCap": "533693661.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -25076,11 +25048,11 @@
   {
     "symbol": "INO",
     "name": "Inovio Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.05",
-    "pctchange": "2.809%",
-    "volume": "990966",
-    "marketCap": "47762984.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.546%",
+    "volume": "1297869",
+    "marketCap": "47501984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -25090,11 +25062,11 @@
   {
     "symbol": "INOD",
     "name": "Innodata Inc. Common Stock",
-    "lastsale": "$39.52",
-    "netchange": "-2.57",
-    "pctchange": "-6.106%",
-    "volume": "995033",
-    "marketCap": "1146092804.00",
+    "lastsale": "$39.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.051%",
+    "volume": "830086",
+    "marketCap": "1145512798.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "EDP Services",
@@ -25104,11 +25076,11 @@
   {
     "symbol": "INSE",
     "name": "Inspired Entertainment Inc. Common Stock",
-    "lastsale": "$9.05",
-    "netchange": "0.20",
-    "pctchange": "2.26%",
-    "volume": "91325",
-    "marketCap": "240533633.00",
+    "lastsale": "$8.83",
+    "netchange": "-0.22",
+    "pctchange": "-2.431%",
+    "volume": "75057",
+    "marketCap": "234686407.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -25118,11 +25090,11 @@
   {
     "symbol": "INSG",
     "name": "Inseego Corp. Common Stock",
-    "lastsale": "$10.26",
-    "netchange": "-0.12",
-    "pctchange": "-1.156%",
-    "volume": "106703",
-    "marketCap": "153439398.00",
+    "lastsale": "$10.27",
+    "netchange": "0.01",
+    "pctchange": "0.097%",
+    "volume": "106481",
+    "marketCap": "153588949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25132,11 +25104,11 @@
   {
     "symbol": "INSM",
     "name": "Insmed Incorporated Common Stock",
-    "lastsale": "$69.04",
-    "netchange": "0.17",
-    "pctchange": "0.247%",
-    "volume": "1133575",
-    "marketCap": "12351443858.00",
+    "lastsale": "$69.95",
+    "netchange": "0.91",
+    "pctchange": "1.318%",
+    "volume": "941031",
+    "marketCap": "12514245334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25146,11 +25118,11 @@
   {
     "symbol": "INTA",
     "name": "Intapp Inc. Common Stock",
-    "lastsale": "$64.09",
-    "netchange": "-0.93",
-    "pctchange": "-1.43%",
-    "volume": "416230",
-    "marketCap": "4959636823.00",
+    "lastsale": "$64.63",
+    "netchange": "0.54",
+    "pctchange": "0.843%",
+    "volume": "340164",
+    "marketCap": "5001424994.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25160,11 +25132,11 @@
   {
     "symbol": "INTC",
     "name": "Intel Corporation Common Stock",
-    "lastsale": "$20.05",
-    "netchange": "0.23",
-    "pctchange": "1.16%",
-    "volume": "49703285",
-    "marketCap": "86475650000.00",
+    "lastsale": "$20.22",
+    "netchange": "0.17",
+    "pctchange": "0.848%",
+    "volume": "46357763",
+    "marketCap": "87208860000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25174,11 +25146,11 @@
   {
     "symbol": "INTG",
     "name": "Intergroup Corporation (The) Common Stock",
-    "lastsale": "$14.27",
-    "netchange": "0.07",
-    "pctchange": "0.493%",
-    "volume": "854",
-    "marketCap": "30932408.00",
+    "lastsale": "$14.11",
+    "netchange": "-0.16",
+    "pctchange": "-1.121%",
+    "volume": "999",
+    "marketCap": "30585584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -25188,11 +25160,11 @@
   {
     "symbol": "INTJ",
     "name": "Intelligent Group Limited Ordinary Shares",
-    "lastsale": "$1.19",
-    "netchange": "0.135",
-    "pctchange": "12.796%",
-    "volume": "635095",
-    "marketCap": "15618750.00",
+    "lastsale": "$1.27",
+    "netchange": "0.08",
+    "pctchange": "6.723%",
+    "volume": "1616532",
+    "marketCap": "16668750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -25202,11 +25174,11 @@
   {
     "symbol": "INTR",
     "name": "Inter & Co. Inc. Class A Common Shares",
-    "lastsale": "$4.22",
-    "netchange": "0.03",
-    "pctchange": "0.716%",
-    "volume": "1129194",
-    "marketCap": "1851902260.00",
+    "lastsale": "$4.11",
+    "netchange": "-0.11",
+    "pctchange": "-2.607%",
+    "volume": "2013172",
+    "marketCap": "1803629926.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -25216,11 +25188,11 @@
   {
     "symbol": "INTS",
     "name": "Intensity Therapeutics Inc. Common stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.06",
-    "pctchange": "-3.297%",
-    "volume": "54388",
-    "marketCap": "24407147.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.01",
+    "pctchange": "-0.568%",
+    "volume": "39446",
+    "marketCap": "24268470.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25230,11 +25202,11 @@
   {
     "symbol": "INTU",
     "name": "Intuit Inc. Common Stock",
-    "lastsale": "$628.50",
-    "netchange": "-1.80",
-    "pctchange": "-0.286%",
-    "volume": "988450",
-    "marketCap": "176001997500.00",
+    "lastsale": "$622.79",
+    "netchange": "-5.71",
+    "pctchange": "-0.909%",
+    "volume": "1179367",
+    "marketCap": "174402997650.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Computer Software: Prepackaged Software",
@@ -25244,11 +25216,11 @@
   {
     "symbol": "INTZ",
     "name": "Intrusion Inc. Common Stock",
-    "lastsale": "$3.075",
-    "netchange": "-2.605",
-    "pctchange": "-45.863%",
-    "volume": "14983161",
-    "marketCap": "24772265.00",
+    "lastsale": "$3.78",
+    "netchange": "0.705",
+    "pctchange": "22.927%",
+    "volume": "19404637",
+    "marketCap": "30451759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -25258,11 +25230,11 @@
   {
     "symbol": "INV",
     "name": "Innventure Inc. Common Stock",
-    "lastsale": "$13.85",
-    "netchange": "0.28",
-    "pctchange": "2.063%",
-    "volume": "103164",
-    "marketCap": "686235271.00",
+    "lastsale": "$13.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.072%",
+    "volume": "99430",
+    "marketCap": "685739794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -25272,11 +25244,11 @@
   {
     "symbol": "INVA",
     "name": "Innoviva Inc. Common Stock",
-    "lastsale": "$17.35",
-    "netchange": "-0.03",
-    "pctchange": "-0.173%",
-    "volume": "546980",
-    "marketCap": "1086128755.00",
+    "lastsale": "$17.40",
+    "netchange": "0.05",
+    "pctchange": "0.288%",
+    "volume": "361973",
+    "marketCap": "1089258809.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25287,9 +25259,9 @@
     "symbol": "INVE",
     "name": "Identiv Inc. Common Stock",
     "lastsale": "$3.66",
-    "netchange": "-0.07",
-    "pctchange": "-1.877%",
-    "volume": "75846",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29389",
     "marketCap": "87419762.00",
     "country": "United States",
     "ipoyear": "",
@@ -25300,11 +25272,11 @@
   {
     "symbol": "INVZ",
     "name": "Innoviz Technologies Ltd. Ordinary shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.16",
-    "pctchange": "-8.696%",
-    "volume": "6936829",
-    "marketCap": "277850325.00",
+    "lastsale": "$1.80",
+    "netchange": "0.12",
+    "pctchange": "7.143%",
+    "volume": "8775420",
+    "marketCap": "297696776.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25314,11 +25286,11 @@
   {
     "symbol": "INVZW",
     "name": "Innoviz Technologies Ltd. Warrant",
-    "lastsale": "$0.1602",
-    "netchange": "-0.0097",
-    "pctchange": "-5.709%",
-    "volume": "126490",
-    "marketCap": "26495013.00",
+    "lastsale": "$0.1685",
+    "netchange": "0.0083",
+    "pctchange": "5.181%",
+    "volume": "131200",
+    "marketCap": "27867726.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25328,11 +25300,11 @@
   {
     "symbol": "INZY",
     "name": "Inozyme Pharma Inc. Common Stock",
-    "lastsale": "$2.77",
-    "netchange": "-0.05",
-    "pctchange": "-1.773%",
-    "volume": "364077",
-    "marketCap": "177945348.00",
+    "lastsale": "$2.85",
+    "netchange": "0.08",
+    "pctchange": "2.888%",
+    "volume": "525417",
+    "marketCap": "183084564.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25342,11 +25314,11 @@
   {
     "symbol": "IOBT",
     "name": "IO Biotech Inc. Common Stock",
-    "lastsale": "$0.92",
-    "netchange": "-0.0221",
-    "pctchange": "-2.346%",
-    "volume": "137229",
-    "marketCap": "60610441.00",
+    "lastsale": "$0.9258",
+    "netchange": "0.0058",
+    "pctchange": "0.63%",
+    "volume": "190590",
+    "marketCap": "60992550.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25356,11 +25328,11 @@
   {
     "symbol": "IONR",
     "name": "ioneer Ltd American Depositary Shares",
-    "lastsale": "$3.99",
-    "netchange": "-0.08",
-    "pctchange": "-1.966%",
-    "volume": "9495",
-    "marketCap": "233230319.00",
+    "lastsale": "$4.015",
+    "netchange": "0.025",
+    "pctchange": "0.627%",
+    "volume": "14535",
+    "marketCap": "234691662.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -25370,11 +25342,11 @@
   {
     "symbol": "IONS",
     "name": "Ionis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$34.96",
-    "netchange": "0.04",
-    "pctchange": "0.115%",
-    "volume": "1080458",
-    "marketCap": "5520089154.00",
+    "lastsale": "$34.69",
+    "netchange": "-0.27",
+    "pctchange": "-0.772%",
+    "volume": "1921105",
+    "marketCap": "5477456886.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25384,11 +25356,11 @@
   {
     "symbol": "IOSP",
     "name": "Innospec Inc. Common Stock",
-    "lastsale": "$110.06",
-    "netchange": "0.09",
-    "pctchange": "0.082%",
-    "volume": "128404",
-    "marketCap": "2745072056.00",
+    "lastsale": "$107.64",
+    "netchange": "-2.42",
+    "pctchange": "-2.199%",
+    "volume": "78377",
+    "marketCap": "2684713393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25398,11 +25370,11 @@
   {
     "symbol": "IOVA",
     "name": "Iovance Biotherapeutics Inc. Common Stock",
-    "lastsale": "$7.40",
-    "netchange": "0.23",
-    "pctchange": "3.208%",
-    "volume": "7592212",
-    "marketCap": "2255377846.00",
+    "lastsale": "$7.79",
+    "netchange": "0.39",
+    "pctchange": "5.27%",
+    "volume": "7466593",
+    "marketCap": "2374242354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25412,11 +25384,11 @@
   {
     "symbol": "IPA",
     "name": "ImmunoPrecise Antibodies Ltd. Common Stock",
-    "lastsale": "$0.4117",
-    "netchange": "0.0027",
-    "pctchange": "0.66%",
-    "volume": "319645",
-    "marketCap": "11239410.00",
+    "lastsale": "$0.45",
+    "netchange": "0.0383",
+    "pctchange": "9.303%",
+    "volume": "285512",
+    "marketCap": "13978021.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25426,11 +25398,11 @@
   {
     "symbol": "IPAR",
     "name": "Interparfums Inc. Common Stock",
-    "lastsale": "$131.51",
-    "netchange": "0.91",
-    "pctchange": "0.697%",
-    "volume": "90139",
-    "marketCap": "4212302123.00",
+    "lastsale": "$128.70",
+    "netchange": "-2.81",
+    "pctchange": "-2.137%",
+    "volume": "68646",
+    "marketCap": "4122297036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -25440,11 +25412,11 @@
   {
     "symbol": "IPDN",
     "name": "Professional Diversity Network Inc. Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "0.0152",
-    "pctchange": "3.135%",
-    "volume": "169859",
-    "marketCap": "6569978.00",
+    "lastsale": "$0.5773",
+    "netchange": "0.0773",
+    "pctchange": "15.46%",
+    "volume": "4704708",
+    "marketCap": "7585697.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -25454,11 +25426,11 @@
   {
     "symbol": "IPGP",
     "name": "IPG Photonics Corporation Common Stock",
-    "lastsale": "$72.72",
-    "netchange": "0.47",
-    "pctchange": "0.651%",
-    "volume": "162362",
-    "marketCap": "3145000378.00",
+    "lastsale": "$72.67",
+    "netchange": "-0.05",
+    "pctchange": "-0.069%",
+    "volume": "151653",
+    "marketCap": "3142837974.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -25468,11 +25440,11 @@
   {
     "symbol": "IPHA",
     "name": "Innate Pharma S.A. ADS",
-    "lastsale": "$1.84",
-    "netchange": "-0.11",
-    "pctchange": "-5.641%",
-    "volume": "49365",
-    "marketCap": "148034039.00",
+    "lastsale": "$1.87",
+    "netchange": "0.03",
+    "pctchange": "1.63%",
+    "volume": "38367",
+    "marketCap": "150447637.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25482,11 +25454,11 @@
   {
     "symbol": "IPSC",
     "name": "Century Therapeutics Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.01",
-    "pctchange": "1.00%",
-    "volume": "374145",
-    "marketCap": "85879332.00",
+    "lastsale": "$1.04",
+    "netchange": "0.03",
+    "pctchange": "2.97%",
+    "volume": "321559",
+    "marketCap": "88430204.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25496,11 +25468,11 @@
   {
     "symbol": "IPW",
     "name": "iPower Inc. Common Stock",
-    "lastsale": "$0.8328",
-    "netchange": "0.0338",
-    "pctchange": "4.23%",
-    "volume": "61011",
-    "marketCap": "26175938.00",
+    "lastsale": "$0.849",
+    "netchange": "0.0162",
+    "pctchange": "1.945%",
+    "volume": "139174",
+    "marketCap": "26685124.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "RETAIL: Building Materials",
@@ -25510,11 +25482,11 @@
   {
     "symbol": "IPWR",
     "name": "Ideal Power Inc. Common Stock",
-    "lastsale": "$7.55",
-    "netchange": "0.02",
-    "pctchange": "0.266%",
-    "volume": "46246",
-    "marketCap": "61515709.00",
+    "lastsale": "$7.76",
+    "netchange": "0.21",
+    "pctchange": "2.781%",
+    "volume": "47301",
+    "marketCap": "63226742.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -25524,11 +25496,11 @@
   {
     "symbol": "IPX",
     "name": "IperionX Limited American Depositary Share",
-    "lastsale": "$34.40",
-    "netchange": "-3.62",
-    "pctchange": "-9.521%",
-    "volume": "100884",
-    "marketCap": "884921974.00",
+    "lastsale": "$35.40",
+    "netchange": "1.00",
+    "pctchange": "2.907%",
+    "volume": "81092",
+    "marketCap": "910646450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -25538,10 +25510,10 @@
   {
     "symbol": "IPXX",
     "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share",
-    "lastsale": "$11.48",
-    "netchange": "0.23",
-    "pctchange": "2.044%",
-    "volume": "2266",
+    "lastsale": "$12.3694",
+    "netchange": "0.8894",
+    "pctchange": "7.747%",
+    "volume": "14492",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25549,13 +25521,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ipxx"
   },
+  {
+    "symbol": "IPXXU",
+    "name": "Inflection Point Acquisition Corp. II Unit",
+    "lastsale": "$11.66",
+    "netchange": "-0.89",
+    "pctchange": "-7.092%",
+    "volume": "6661",
+    "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": "$0.49",
-    "netchange": "-0.01",
-    "pctchange": "-2.00%",
-    "volume": "9903",
+    "lastsale": "$0.53",
+    "netchange": "0.04",
+    "pctchange": "8.163%",
+    "volume": "131574",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25566,11 +25552,11 @@
   {
     "symbol": "IQ",
     "name": "iQIYI Inc. American Depositary Shares",
-    "lastsale": "$2.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.495%",
-    "volume": "6934174",
-    "marketCap": "1928490792.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.995%",
+    "volume": "16370521",
+    "marketCap": "1909301828.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Video Chains",
@@ -25580,11 +25566,11 @@
   {
     "symbol": "IRBT",
     "name": "iRobot Corporation Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "-0.12",
-    "pctchange": "-1.525%",
-    "volume": "584729",
-    "marketCap": "236830762.00",
+    "lastsale": "$7.95",
+    "netchange": "0.20",
+    "pctchange": "2.581%",
+    "volume": "779148",
+    "marketCap": "242942524.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Consumer Electronics/Appliances",
@@ -25594,11 +25580,11 @@
   {
     "symbol": "IRD",
     "name": "Opus Genetics Inc. Common Stock",
-    "lastsale": "$1.19",
+    "lastsale": "$1.26",
     "netchange": "0.07",
-    "pctchange": "6.25%",
-    "volume": "329105",
-    "marketCap": "37566464.00",
+    "pctchange": "5.882%",
+    "volume": "191168",
+    "marketCap": "39776256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25608,11 +25594,11 @@
   {
     "symbol": "IRDM",
     "name": "Iridium Communications Inc Common Stock",
-    "lastsale": "$29.02",
-    "netchange": "0.05",
-    "pctchange": "0.173%",
-    "volume": "750371",
-    "marketCap": "3303862634.00",
+    "lastsale": "$29.57",
+    "netchange": "0.55",
+    "pctchange": "1.895%",
+    "volume": "666927",
+    "marketCap": "3366478914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25622,11 +25608,11 @@
   {
     "symbol": "IREN",
     "name": "IREN Limited Ordinary Shares",
-    "lastsale": "$9.82",
-    "netchange": "-0.12",
-    "pctchange": "-1.207%",
-    "volume": "13480740",
-    "marketCap": "1859378496.00",
+    "lastsale": "$10.46",
+    "netchange": "0.64",
+    "pctchange": "6.517%",
+    "volume": "12090640",
+    "marketCap": "1980559986.00",
     "country": "Australia",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -25636,11 +25622,11 @@
   {
     "symbol": "IRIX",
     "name": "IRIDEX Corporation Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.06",
-    "pctchange": "-3.448%",
-    "volume": "78855",
-    "marketCap": "27949118.00",
+    "lastsale": "$1.83",
+    "netchange": "0.15",
+    "pctchange": "8.929%",
+    "volume": "74253",
+    "marketCap": "30444575.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25650,11 +25636,11 @@
   {
     "symbol": "IRMD",
     "name": "iRadimed Corporation Common Stock",
-    "lastsale": "$55.00",
-    "netchange": "-0.09",
-    "pctchange": "-0.163%",
-    "volume": "21902",
-    "marketCap": "697039255.00",
+    "lastsale": "$54.94",
+    "netchange": "-0.06",
+    "pctchange": "-0.109%",
+    "volume": "28512",
+    "marketCap": "696278849.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25665,9 +25651,9 @@
     "symbol": "IROH",
     "name": "Iron Horse Acquisitions Corp. Common Stock",
     "lastsale": "$10.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.194%",
-    "volume": "10651",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11599",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25681,7 +25667,7 @@
     "lastsale": "$0.035",
     "netchange": "-0.0049",
     "pctchange": "-12.281%",
-    "volume": "184996",
+    "volume": "184997",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25692,11 +25678,11 @@
   {
     "symbol": "IRON",
     "name": "Disc Medicine Inc. Common Stock",
-    "lastsale": "$63.40",
-    "netchange": "1.80",
-    "pctchange": "2.922%",
-    "volume": "98910",
-    "marketCap": "1886640209.00",
+    "lastsale": "$62.45",
+    "netchange": "-0.95",
+    "pctchange": "-1.498%",
+    "volume": "257729",
+    "marketCap": "1858370363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25706,11 +25692,11 @@
   {
     "symbol": "IROQ",
     "name": "IF Bancorp Inc. Common Stock",
-    "lastsale": "$23.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "217",
-    "marketCap": "78125506.00",
+    "lastsale": "$22.84",
+    "netchange": "-0.46",
+    "pctchange": "-1.974%",
+    "volume": "444",
+    "marketCap": "76583114.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -25720,11 +25706,11 @@
   {
     "symbol": "IRTC",
     "name": "iRhythm Technologies Inc. Common Stock",
-    "lastsale": "$90.17",
-    "netchange": "3.25",
-    "pctchange": "3.739%",
-    "volume": "215786",
-    "marketCap": "2822143726.00",
+    "lastsale": "$89.44",
+    "netchange": "-0.73",
+    "pctchange": "-0.81%",
+    "volume": "187133",
+    "marketCap": "2799296161.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -25734,11 +25720,11 @@
   {
     "symbol": "IRWD",
     "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "0.05",
-    "pctchange": "1.142%",
-    "volume": "2150245",
-    "marketCap": "708925759.00",
+    "lastsale": "$4.33",
+    "netchange": "-0.10",
+    "pctchange": "-2.257%",
+    "volume": "1737358",
+    "marketCap": "692922920.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25748,11 +25734,11 @@
   {
     "symbol": "ISPC",
     "name": "iSpecimen Inc. Common Stock",
-    "lastsale": "$2.655",
-    "netchange": "-0.145",
-    "pctchange": "-5.179%",
-    "volume": "152011",
-    "marketCap": "2555801.00",
+    "lastsale": "$2.77",
+    "netchange": "0.115",
+    "pctchange": "4.331%",
+    "volume": "93318",
+    "marketCap": "2666504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25762,11 +25748,11 @@
   {
     "symbol": "ISPO",
     "name": "Inspirato Incorporated Class A Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "-0.06",
-    "pctchange": "-1.775%",
-    "volume": "32413",
-    "marketCap": "35906683.00",
+    "lastsale": "$3.44",
+    "netchange": "0.12",
+    "pctchange": "3.614%",
+    "volume": "13024",
+    "marketCap": "37204515.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -25776,11 +25762,11 @@
   {
     "symbol": "ISPOW",
     "name": "Inspirato Incorporated Warrant",
-    "lastsale": "$0.01",
-    "netchange": "0.0009",
-    "pctchange": "9.89%",
-    "volume": "7000",
-    "marketCap": "108153.00",
+    "lastsale": "$0.0103",
+    "netchange": "0.0003",
+    "pctchange": "3.00%",
+    "volume": "236889",
+    "marketCap": "111397.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -25790,11 +25776,11 @@
   {
     "symbol": "ISPR",
     "name": "Ispire Technology Inc. Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "-0.115",
-    "pctchange": "-2.235%",
-    "volume": "64155",
-    "marketCap": "284931986.00",
+    "lastsale": "$4.91",
+    "netchange": "-0.12",
+    "pctchange": "-2.386%",
+    "volume": "62208",
+    "marketCap": "278134403.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -25804,11 +25790,11 @@
   {
     "symbol": "ISRG",
     "name": "Intuitive Surgical Inc. Common Stock",
-    "lastsale": "$521.96",
-    "netchange": "-5.00",
-    "pctchange": "-0.949%",
-    "volume": "883954",
-    "marketCap": "185911423112.00",
+    "lastsale": "$524.03",
+    "netchange": "2.07",
+    "pctchange": "0.397%",
+    "volume": "907674",
+    "marketCap": "186648714563.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -25821,7 +25807,7 @@
     "lastsale": "$11.36",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "96",
+    "volume": "481",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25829,27 +25815,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/isrl"
   },
-  {
-    "symbol": "ISRLU",
-    "name": "Israel Acquisitions Corp Unit",
-    "lastsale": "$11.31",
-    "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/isrlu"
-  },
   {
     "symbol": "ISRLW",
     "name": "Israel Acquisitions Corp Warrant",
     "lastsale": "$0.042",
-    "netchange": "-0.0079",
-    "pctchange": "-15.832%",
-    "volume": "3238",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12250",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25860,11 +25832,11 @@
   {
     "symbol": "ISSC",
     "name": "Innovative Solutions and Support Inc. Common Stock",
-    "lastsale": "$8.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.117%",
-    "volume": "241240",
-    "marketCap": "149449616.00",
+    "lastsale": "$8.64",
+    "netchange": "0.10",
+    "pctchange": "1.171%",
+    "volume": "226575",
+    "marketCap": "151514652.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -25874,11 +25846,11 @@
   {
     "symbol": "ISTR",
     "name": "Investar Holding Corporation Common Stock",
-    "lastsale": "$21.96",
-    "netchange": "-0.115",
-    "pctchange": "-0.521%",
-    "volume": "29462",
-    "marketCap": "215831949.00",
+    "lastsale": "$21.24",
+    "netchange": "-0.72",
+    "pctchange": "-3.279%",
+    "volume": "18748",
+    "marketCap": "208755492.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -25888,11 +25860,11 @@
   {
     "symbol": "ITCI",
     "name": "Intra-Cellular Therapies Inc. Common Stock",
-    "lastsale": "$83.52",
-    "netchange": "0.04",
-    "pctchange": "0.048%",
-    "volume": "344720",
-    "marketCap": "8854548443.00",
+    "lastsale": "$84.24",
+    "netchange": "0.72",
+    "pctchange": "0.862%",
+    "volume": "509955",
+    "marketCap": "8930880757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25902,11 +25874,11 @@
   {
     "symbol": "ITIC",
     "name": "Investors Title Company Common Stock",
-    "lastsale": "$236.76",
-    "netchange": "-3.15",
-    "pctchange": "-1.313%",
-    "volume": "4533",
-    "marketCap": "446078806.00",
+    "lastsale": "$233.48",
+    "netchange": "-3.28",
+    "pctchange": "-1.385%",
+    "volume": "7345",
+    "marketCap": "439898968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -25916,11 +25888,11 @@
   {
     "symbol": "ITOS",
     "name": "iTeos Therapeutics Inc. Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "0.39",
-    "pctchange": "5.35%",
-    "volume": "812323",
-    "marketCap": "280580490.00",
+    "lastsale": "$7.90",
+    "netchange": "0.22",
+    "pctchange": "2.865%",
+    "volume": "428496",
+    "marketCap": "288617952.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25930,11 +25902,11 @@
   {
     "symbol": "ITRI",
     "name": "Itron Inc. Common Stock",
-    "lastsale": "$108.58",
-    "netchange": "-0.66",
-    "pctchange": "-0.604%",
-    "volume": "308167",
-    "marketCap": "4895825511.00",
+    "lastsale": "$108.53",
+    "netchange": "-0.05",
+    "pctchange": "-0.046%",
+    "volume": "200784",
+    "marketCap": "4893571032.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -25944,11 +25916,11 @@
   {
     "symbol": "ITRM",
     "name": "Iterum Therapeutics plc Ordinary Share",
-    "lastsale": "$1.77",
-    "netchange": "-0.03",
-    "pctchange": "-1.667%",
-    "volume": "722202",
-    "marketCap": "48703189.00",
+    "lastsale": "$1.83",
+    "netchange": "0.06",
+    "pctchange": "3.39%",
+    "volume": "268924",
+    "marketCap": "50354145.00",
     "country": "Ireland",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25958,11 +25930,11 @@
   {
     "symbol": "ITRN",
     "name": "Ituran Location and Control Ltd. Ordinary Shares",
-    "lastsale": "$31.15",
-    "netchange": "1.30",
-    "pctchange": "4.355%",
-    "volume": "125392",
-    "marketCap": "619685017.00",
+    "lastsale": "$31.47",
+    "netchange": "0.32",
+    "pctchange": "1.027%",
+    "volume": "157073",
+    "marketCap": "626050963.00",
     "country": "Israel",
     "ipoyear": "2005",
     "industry": "Electronic Components",
@@ -25973,9 +25945,9 @@
     "symbol": "IVA",
     "name": "Inventiva S.A. American Depository Shares",
     "lastsale": "$2.14",
-    "netchange": "-0.13",
-    "pctchange": "-5.727%",
-    "volume": "22597",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11752",
     "marketCap": "111527827.00",
     "country": "France",
     "ipoyear": "2020",
@@ -25986,11 +25958,11 @@
   {
     "symbol": "IVAC",
     "name": "Intevac Inc. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.04",
-    "pctchange": "-1.163%",
-    "volume": "59051",
-    "marketCap": "91709608.00",
+    "lastsale": "$3.45",
+    "netchange": "0.05",
+    "pctchange": "1.471%",
+    "volume": "18554",
+    "marketCap": "93058278.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -26003,7 +25975,7 @@
     "lastsale": "$11.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "15",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26011,27 +25983,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ivca"
   },
-  {
-    "symbol": "IVCAU",
-    "name": "Investcorp AI Acquisition Corp. Unit",
-    "lastsale": "$11.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "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": "$0.016",
-    "netchange": "-0.004",
-    "pctchange": "-20.00%",
-    "volume": "3103",
+    "lastsale": "$0.02",
+    "netchange": "0.004",
+    "pctchange": "25.00%",
+    "volume": "50000",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26042,11 +26000,11 @@
   {
     "symbol": "IVDA",
     "name": "Iveda Solutions Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-2.48",
-    "pctchange": "-33.423%",
-    "volume": "859505",
-    "marketCap": "13130871.00",
+    "lastsale": "$5.78",
+    "netchange": "0.84",
+    "pctchange": "17.004%",
+    "volume": "842636",
+    "marketCap": "15363650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26056,11 +26014,11 @@
   {
     "symbol": "IVDAW",
     "name": "Iveda Solutions Inc. Warrant",
-    "lastsale": "$0.2151",
-    "netchange": "-0.0362",
-    "pctchange": "-14.405%",
-    "volume": "72752",
-    "marketCap": "571751.00",
+    "lastsale": "$0.252",
+    "netchange": "0.0369",
+    "pctchange": "17.155%",
+    "volume": "14038",
+    "marketCap": "669834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26070,11 +26028,11 @@
   {
     "symbol": "IVP",
     "name": "Inspire Veterinary Partners Inc. Class A Common Stock",
-    "lastsale": "$0.1915",
-    "netchange": "-0.0031",
-    "pctchange": "-1.593%",
-    "volume": "2890803",
-    "marketCap": "5540545.00",
+    "lastsale": "$0.2062",
+    "netchange": "0.0147",
+    "pctchange": "7.676%",
+    "volume": "38228586",
+    "marketCap": "5965851.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -26084,11 +26042,11 @@
   {
     "symbol": "IVVD",
     "name": "Invivyd Inc. Common Stock",
-    "lastsale": "$0.4431",
-    "netchange": "-0.0185",
-    "pctchange": "-4.008%",
-    "volume": "1067606",
-    "marketCap": "53001865.00",
+    "lastsale": "$0.48",
+    "netchange": "0.0369",
+    "pctchange": "8.328%",
+    "volume": "1404025",
+    "marketCap": "57415697.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26098,11 +26056,11 @@
   {
     "symbol": "IXHL",
     "name": "Incannex Healthcare Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.03",
-    "pctchange": "1.435%",
-    "volume": "76883",
-    "marketCap": "37402804.00",
+    "lastsale": "$2.015",
+    "netchange": "-0.105",
+    "pctchange": "-4.953%",
+    "volume": "36969",
+    "marketCap": "35550306.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26112,11 +26070,11 @@
   {
     "symbol": "IZEA",
     "name": "IZEA Worldwide Inc. Common Stock",
-    "lastsale": "$2.75",
-    "netchange": "0.01",
-    "pctchange": "0.365%",
-    "volume": "45591",
-    "marketCap": "46658450.00",
+    "lastsale": "$2.61",
+    "netchange": "-0.14",
+    "pctchange": "-5.091%",
+    "volume": "19330",
+    "marketCap": "44283110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26126,11 +26084,11 @@
   {
     "symbol": "IZM",
     "name": "ICZOOM Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.69",
-    "netchange": "-0.02",
-    "pctchange": "-1.17%",
-    "volume": "95489",
-    "marketCap": "19827072.00",
+    "lastsale": "$1.72",
+    "netchange": "0.03",
+    "pctchange": "1.775%",
+    "volume": "69122",
+    "marketCap": "20179031.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Video Chains",
@@ -26140,11 +26098,11 @@
   {
     "symbol": "IZTC",
     "name": "Invizyne Technologies Inc. Common Stock",
-    "lastsale": "$16.50",
-    "netchange": "0.4499",
-    "pctchange": "2.803%",
-    "volume": "56629",
-    "marketCap": "103163759.00",
+    "lastsale": "$14.81",
+    "netchange": "-1.69",
+    "pctchange": "-10.242%",
+    "volume": "40339",
+    "marketCap": "92597289.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26154,11 +26112,11 @@
   {
     "symbol": "JACK",
     "name": "Jack In The Box Inc. Common Stock",
-    "lastsale": "$41.64",
-    "netchange": "-0.66",
-    "pctchange": "-1.56%",
-    "volume": "703508",
-    "marketCap": "784103977.00",
+    "lastsale": "$40.965",
+    "netchange": "-0.675",
+    "pctchange": "-1.621%",
+    "volume": "566792",
+    "marketCap": "771393358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -26168,11 +26126,11 @@
   {
     "symbol": "JAGX",
     "name": "Jaguar Health Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.98%",
-    "volume": "224607",
-    "marketCap": "11916271.00",
+    "lastsale": "$1.09",
+    "netchange": "0.08",
+    "pctchange": "7.921%",
+    "volume": "1015762",
+    "marketCap": "12860134.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26182,11 +26140,11 @@
   {
     "symbol": "JAKK",
     "name": "JAKKS Pacific Inc. Common Stock",
-    "lastsale": "$28.15",
-    "netchange": "1.00",
-    "pctchange": "3.683%",
-    "volume": "145463",
-    "marketCap": "309377987.00",
+    "lastsale": "$28.07",
+    "netchange": "-0.08",
+    "pctchange": "-0.284%",
+    "volume": "66077",
+    "marketCap": "308498760.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Recreational Games/Products/Toys",
@@ -26196,11 +26154,11 @@
   {
     "symbol": "JAMF",
     "name": "Jamf Holding Corp. Common Stock",
-    "lastsale": "$14.05",
-    "netchange": "-0.15",
-    "pctchange": "-1.056%",
-    "volume": "418905",
-    "marketCap": "1804652053.00",
+    "lastsale": "$14.09",
+    "netchange": "0.04",
+    "pctchange": "0.285%",
+    "volume": "474852",
+    "marketCap": "1809789853.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26210,11 +26168,11 @@
   {
     "symbol": "JANX",
     "name": "Janux Therapeutics Inc. Common Stock",
-    "lastsale": "$53.54",
-    "netchange": "1.04",
-    "pctchange": "1.981%",
-    "volume": "880939",
-    "marketCap": "2809887351.00",
+    "lastsale": "$53.24",
+    "netchange": "-0.30",
+    "pctchange": "-0.56%",
+    "volume": "941963",
+    "marketCap": "2794142745.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26224,11 +26182,11 @@
   {
     "symbol": "JAZZ",
     "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)",
-    "lastsale": "$123.15",
-    "netchange": "0.18",
-    "pctchange": "0.146%",
-    "volume": "442346",
-    "marketCap": "7444983005.00",
+    "lastsale": "$123.76",
+    "netchange": "0.61",
+    "pctchange": "0.495%",
+    "volume": "429714",
+    "marketCap": "7481860306.00",
     "country": "Ireland",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26238,11 +26196,11 @@
   {
     "symbol": "JBDI",
     "name": "JBDI Holdings Limited Ordinary Shares",
-    "lastsale": "$0.65",
-    "netchange": "-0.0013",
-    "pctchange": "-0.20%",
-    "volume": "399797",
-    "marketCap": "12861875.00",
+    "lastsale": "$0.6255",
+    "netchange": "-0.0245",
+    "pctchange": "-3.769%",
+    "volume": "201018",
+    "marketCap": "12377081.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "",
@@ -26252,11 +26210,11 @@
   {
     "symbol": "JBHT",
     "name": "J.B. Hunt Transport Services Inc. Common Stock",
-    "lastsale": "$170.66",
-    "netchange": "0.33",
-    "pctchange": "0.194%",
-    "volume": "340654",
-    "marketCap": "17207639950.00",
+    "lastsale": "$171.20",
+    "netchange": "0.54",
+    "pctchange": "0.316%",
+    "volume": "538118",
+    "marketCap": "17262088125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -26266,11 +26224,11 @@
   {
     "symbol": "JBLU",
     "name": "JetBlue Airways Corporation Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "-0.15",
-    "pctchange": "-1.873%",
-    "volume": "15235824",
-    "marketCap": "2726450909.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.38",
+    "pctchange": "-4.835%",
+    "volume": "18858685",
+    "marketCap": "2594637761.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Air Freight/Delivery Services",
@@ -26280,11 +26238,11 @@
   {
     "symbol": "JBSS",
     "name": "John B. Sanfilippo & Son Inc. Common Stock",
-    "lastsale": "$87.11",
-    "netchange": "1.26",
-    "pctchange": "1.468%",
-    "volume": "86237",
-    "marketCap": "1010777749.00",
+    "lastsale": "$87.26",
+    "netchange": "0.15",
+    "pctchange": "0.172%",
+    "volume": "91490",
+    "marketCap": "1012518269.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Specialty Foods",
@@ -26294,11 +26252,11 @@
   {
     "symbol": "JCSE",
     "name": "JE Cleantech Holdings Limited Ordinary Shares",
-    "lastsale": "$1.365",
+    "lastsale": "$1.33",
     "netchange": "-0.035",
-    "pctchange": "-2.50%",
-    "volume": "29872",
-    "marketCap": "6834099.00",
+    "pctchange": "-2.564%",
+    "volume": "17579",
+    "marketCap": "6658866.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Miscellaneous manufacturing industries",
@@ -26308,11 +26266,11 @@
   {
     "symbol": "JCTC",
     "name": "Jewett-Cameron Trading Company Common Shares",
-    "lastsale": "$4.636",
-    "netchange": "0.426",
-    "pctchange": "10.119%",
-    "volume": "1972",
-    "marketCap": "16248262.00",
+    "lastsale": "$4.65",
+    "netchange": "0.014",
+    "pctchange": "0.302%",
+    "volume": "8192",
+    "marketCap": "16297329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -26322,11 +26280,11 @@
   {
     "symbol": "JD",
     "name": "JD.com Inc. American Depositary Shares",
-    "lastsale": "$34.67",
-    "netchange": "0.41",
-    "pctchange": "1.197%",
-    "volume": "6337503",
-    "marketCap": "54505333972.00",
+    "lastsale": "$34.23",
+    "netchange": "-0.44",
+    "pctchange": "-1.269%",
+    "volume": "6379801",
+    "marketCap": "53813602015.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -26336,11 +26294,11 @@
   {
     "symbol": "JDZG",
     "name": "JIADE LIMITED Common stock",
-    "lastsale": "$0.8471",
-    "netchange": "-0.2129",
-    "pctchange": "-20.085%",
-    "volume": "970787",
-    "marketCap": "20529867.00",
+    "lastsale": "$0.95",
+    "netchange": "0.1029",
+    "pctchange": "12.147%",
+    "volume": "553284",
+    "marketCap": "23023697.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -26350,11 +26308,11 @@
   {
     "symbol": "JFBR",
     "name": "Jeffs' Brands Ltd Ordinary Shares",
-    "lastsale": "$2.57",
-    "netchange": "0.04",
-    "pctchange": "1.581%",
-    "volume": "102497",
-    "marketCap": "1848773.00",
+    "lastsale": "$2.66",
+    "netchange": "0.09",
+    "pctchange": "3.502%",
+    "volume": "93337",
+    "marketCap": "1913516.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26364,11 +26322,11 @@
   {
     "symbol": "JFBRW",
     "name": "Jeffs' Brands Ltd Warrant",
-    "lastsale": "$0.03",
-    "netchange": "0.0091",
-    "pctchange": "43.541%",
-    "volume": "3010",
-    "marketCap": "21581.00",
+    "lastsale": "$0.026",
+    "netchange": "-0.004",
+    "pctchange": "-13.333%",
+    "volume": "19290",
+    "marketCap": "18704.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26378,11 +26336,11 @@
   {
     "symbol": "JFIN",
     "name": "Jiayin Group Inc. American Depositary Shares",
-    "lastsale": "$6.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "72671",
-    "marketCap": "337816936.00",
+    "lastsale": "$6.56",
+    "netchange": "0.19",
+    "pctchange": "2.983%",
+    "volume": "60893",
+    "marketCap": "347893108.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26392,11 +26350,11 @@
   {
     "symbol": "JFU",
     "name": "9F Inc. American Depositary Shares",
-    "lastsale": "$1.51",
-    "netchange": "-0.07",
-    "pctchange": "-4.43%",
-    "volume": "7988",
-    "marketCap": "17777733.00",
+    "lastsale": "$1.5101",
+    "netchange": "0.0001",
+    "pctchange": "0.007%",
+    "volume": "7210",
+    "marketCap": "17778910.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26406,11 +26364,11 @@
   {
     "symbol": "JG",
     "name": "Aurora Mobile Limited American Depositary Shares",
-    "lastsale": "$7.0689",
-    "netchange": "-0.0911",
-    "pctchange": "-1.272%",
-    "volume": "11528",
-    "marketCap": "42275627.00",
+    "lastsale": "$6.85",
+    "netchange": "-0.2189",
+    "pctchange": "-3.097%",
+    "volume": "3721",
+    "marketCap": "40966494.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -26420,11 +26378,11 @@
   {
     "symbol": "JJSF",
     "name": "J & J Snack Foods Corp. Common Stock",
-    "lastsale": "$155.13",
-    "netchange": "-0.17",
-    "pctchange": "-0.109%",
-    "volume": "52268",
-    "marketCap": "3021690242.00",
+    "lastsale": "$153.79",
+    "netchange": "-1.34",
+    "pctchange": "-0.864%",
+    "volume": "69086",
+    "marketCap": "2995589134.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Specialty Foods",
@@ -26434,11 +26392,11 @@
   {
     "symbol": "JKHY",
     "name": "Jack Henry & Associates Inc. Common Stock",
-    "lastsale": "$175.30",
-    "netchange": "0.22",
-    "pctchange": "0.126%",
-    "volume": "268397",
-    "marketCap": "12789769673.00",
+    "lastsale": "$172.97",
+    "netchange": "-2.33",
+    "pctchange": "-1.329%",
+    "volume": "416824",
+    "marketCap": "12619774445.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "EDP Services",
@@ -26448,11 +26406,11 @@
   {
     "symbol": "JL",
     "name": "J-Long Group Limited Ordinary Shares",
-    "lastsale": "$3.66",
-    "netchange": "0.004",
-    "pctchange": "0.109%",
-    "volume": "88077",
-    "marketCap": "11492400.00",
+    "lastsale": "$4.15",
+    "netchange": "0.49",
+    "pctchange": "13.388%",
+    "volume": "67682",
+    "marketCap": "13031000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -26462,11 +26420,11 @@
   {
     "symbol": "JMSB",
     "name": "John Marshall Bancorp Inc. Common Stock",
-    "lastsale": "$20.08",
-    "netchange": "-0.42",
-    "pctchange": "-2.049%",
-    "volume": "10946",
-    "marketCap": "285943477.00",
+    "lastsale": "$19.88",
+    "netchange": "-0.20",
+    "pctchange": "-0.996%",
+    "volume": "15331",
+    "marketCap": "283095434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26476,11 +26434,11 @@
   {
     "symbol": "JNVR",
     "name": "Janover Inc. Common Stock",
-    "lastsale": "$4.855",
-    "netchange": "-0.305",
-    "pctchange": "-5.911%",
-    "volume": "22045",
-    "marketCap": "6857435.00",
+    "lastsale": "$5.86",
+    "netchange": "1.005",
+    "pctchange": "20.70%",
+    "volume": "47279",
+    "marketCap": "8276945.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -26490,11 +26448,11 @@
   {
     "symbol": "JOUT",
     "name": "Johnson Outdoors Inc. Class A Common Stock",
-    "lastsale": "$33.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.03%",
-    "volume": "128148",
-    "marketCap": "339835584.00",
+    "lastsale": "$32.82",
+    "netchange": "-0.18",
+    "pctchange": "-0.545%",
+    "volume": "50080",
+    "marketCap": "337981935.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26504,11 +26462,11 @@
   {
     "symbol": "JRSH",
     "name": "Jerash Holdings (US) Inc. Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "-0.0189",
-    "pctchange": "-0.55%",
-    "volume": "14813",
-    "marketCap": "42048353.00",
+    "lastsale": "$3.436",
+    "netchange": "0.016",
+    "pctchange": "0.468%",
+    "volume": "3247",
+    "marketCap": "42245070.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Apparel",
@@ -26518,11 +26476,11 @@
   {
     "symbol": "JRVR",
     "name": "James River Group Holdings Ltd. Common Shares",
-    "lastsale": "$4.87",
-    "netchange": "0.10",
-    "pctchange": "2.096%",
-    "volume": "487031",
-    "marketCap": "184229543.00",
+    "lastsale": "$4.86",
+    "netchange": "-0.01",
+    "pctchange": "-0.205%",
+    "volume": "248627",
+    "marketCap": "183851249.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -26532,11 +26490,11 @@
   {
     "symbol": "JSM",
     "name": "Navient Corporation 6% Senior Notes due December 15 2043",
-    "lastsale": "$17.76",
-    "netchange": "-0.60",
-    "pctchange": "-3.268%",
-    "volume": "420884",
-    "marketCap": "1906775405.00",
+    "lastsale": "$18.44",
+    "netchange": "0.68",
+    "pctchange": "3.829%",
+    "volume": "120509",
+    "marketCap": "1979782571.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26546,11 +26504,11 @@
   {
     "symbol": "JSPR",
     "name": "Jasper Therapeutics Inc. Common Stock",
-    "lastsale": "$21.38",
-    "netchange": "0.43",
-    "pctchange": "2.053%",
-    "volume": "286329",
-    "marketCap": "320728927.00",
+    "lastsale": "$21.09",
+    "netchange": "-0.29",
+    "pctchange": "-1.356%",
+    "volume": "296159",
+    "marketCap": "316378535.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26560,11 +26518,11 @@
   {
     "symbol": "JSPRW",
     "name": "Japer Therapeutics Inc. Warrants",
-    "lastsale": "$0.2096",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "116",
-    "marketCap": "3144284.00",
+    "lastsale": "$0.22",
+    "netchange": "0.0104",
+    "pctchange": "4.962%",
+    "volume": "19644",
+    "marketCap": "3300298.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26574,11 +26532,11 @@
   {
     "symbol": "JTAI",
     "name": "Jet.AI Inc. Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "-0.34",
-    "pctchange": "-6.967%",
-    "volume": "272664",
-    "marketCap": "3544378.00",
+    "lastsale": "$4.55",
+    "netchange": "0.01",
+    "pctchange": "0.22%",
+    "volume": "146931",
+    "marketCap": "3552185.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -26588,11 +26546,11 @@
   {
     "symbol": "JUNE",
     "name": "Junee Limited Ordinary Shares",
-    "lastsale": "$3.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1806",
-    "marketCap": "48777578.00",
+    "lastsale": "$3.645",
+    "netchange": "-0.105",
+    "pctchange": "-2.80%",
+    "volume": "5880",
+    "marketCap": "47411805.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "",
@@ -26602,11 +26560,11 @@
   {
     "symbol": "JUNS",
     "name": "Jupiter Neurosciences Inc. Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "0.39",
-    "pctchange": "3.783%",
-    "volume": "39033",
-    "marketCap": "354211302.00",
+    "lastsale": "$10.49",
+    "netchange": "-0.21",
+    "pctchange": "-1.963%",
+    "volume": "507942",
+    "marketCap": "347259491.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26616,11 +26574,11 @@
   {
     "symbol": "JVA",
     "name": "Coffee Holding Co. Inc. Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "-0.14",
-    "pctchange": "-3.933%",
-    "volume": "109773",
-    "marketCap": "19523409.00",
+    "lastsale": "$3.62",
+    "netchange": "0.20",
+    "pctchange": "5.848%",
+    "volume": "95136",
+    "marketCap": "20665128.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Packaged Foods",
@@ -26633,7 +26591,7 @@
     "lastsale": "$10.42",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "81",
+    "volume": "199384",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -26644,11 +26602,11 @@
   {
     "symbol": "JWEL",
     "name": "Jowell Global Ltd. Ordinary Shares",
-    "lastsale": "$3.10",
-    "netchange": "0.4367",
-    "pctchange": "16.397%",
-    "volume": "27825",
-    "marketCap": "6728473.00",
+    "lastsale": "$2.89",
+    "netchange": "-0.21",
+    "pctchange": "-6.774%",
+    "volume": "11071",
+    "marketCap": "6272673.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -26658,11 +26616,11 @@
   {
     "symbol": "JXG",
     "name": "JX Luxventure Limited Common Stock",
-    "lastsale": "$1.0701",
-    "netchange": "0.2001",
-    "pctchange": "23.00%",
-    "volume": "290101",
-    "marketCap": "6488222.00",
+    "lastsale": "$1.0367",
+    "netchange": "-0.0334",
+    "pctchange": "-3.121%",
+    "volume": "93542",
+    "marketCap": "6285711.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Apparel",
@@ -26672,11 +26630,11 @@
   {
     "symbol": "JYD",
     "name": "Jayud Global Logistics Limited Class A Ordinary Shares",
-    "lastsale": "$3.20",
-    "netchange": "-0.23",
-    "pctchange": "-6.706%",
-    "volume": "106095",
-    "marketCap": "68327114.00",
+    "lastsale": "$2.89",
+    "netchange": "-0.31",
+    "pctchange": "-9.688%",
+    "volume": "189172",
+    "marketCap": "61707924.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -26686,11 +26644,11 @@
   {
     "symbol": "JYNT",
     "name": "The Joint Corp. Common Stock",
-    "lastsale": "$10.63",
-    "netchange": "0.68",
-    "pctchange": "6.834%",
-    "volume": "142274",
-    "marketCap": "159275764.00",
+    "lastsale": "$10.43",
+    "netchange": "-0.20",
+    "pctchange": "-1.881%",
+    "volume": "39915",
+    "marketCap": "156279042.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Multi-Sector Companies",
@@ -26700,11 +26658,11 @@
   {
     "symbol": "JZ",
     "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs",
-    "lastsale": "$0.8733",
-    "netchange": "-0.0994",
-    "pctchange": "-10.219%",
-    "volume": "13743",
-    "marketCap": "17627561.00",
+    "lastsale": "$0.93",
+    "netchange": "0.0567",
+    "pctchange": "6.493%",
+    "volume": "24458",
+    "marketCap": "18772050.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -26714,11 +26672,11 @@
   {
     "symbol": "JZXN",
     "name": "Jiuzi Holdings Inc. Ordinary Shares",
-    "lastsale": "$1.3933",
-    "netchange": "-0.0467",
-    "pctchange": "-3.243%",
-    "volume": "55708",
-    "marketCap": "12614935.00",
+    "lastsale": "$1.341",
+    "netchange": "-0.0523",
+    "pctchange": "-3.754%",
+    "volume": "12003",
+    "marketCap": "12141411.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26728,11 +26686,11 @@
   {
     "symbol": "KALA",
     "name": "KALA BIO Inc. Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "0.07",
-    "pctchange": "1.019%",
-    "volume": "30929",
-    "marketCap": "31994365.00",
+    "lastsale": "$7.71",
+    "netchange": "0.77",
+    "pctchange": "11.095%",
+    "volume": "180318",
+    "marketCap": "35544172.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26743,9 +26701,9 @@
     "symbol": "KALU",
     "name": "Kaiser Aluminum Corporation Common Stock",
     "lastsale": "$70.27",
-    "netchange": "0.27",
-    "pctchange": "0.386%",
-    "volume": "70497",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "79469",
     "marketCap": "1130504111.00",
     "country": "United States",
     "ipoyear": "",
@@ -26756,11 +26714,11 @@
   {
     "symbol": "KALV",
     "name": "KalVista Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.47",
-    "netchange": "0.08",
-    "pctchange": "0.954%",
-    "volume": "177308",
-    "marketCap": "418570341.00",
+    "lastsale": "$8.86",
+    "netchange": "0.39",
+    "pctchange": "4.604%",
+    "volume": "273516",
+    "marketCap": "437843356.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26770,11 +26728,11 @@
   {
     "symbol": "KARO",
     "name": "Karooooo Ltd. Ordinary Shares",
-    "lastsale": "$45.15",
-    "netchange": "-1.10",
-    "pctchange": "-2.378%",
-    "volume": "16554",
-    "marketCap": "1395135000.00",
+    "lastsale": "$45.82",
+    "netchange": "0.67",
+    "pctchange": "1.484%",
+    "volume": "23663",
+    "marketCap": "1415838000.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26784,11 +26742,11 @@
   {
     "symbol": "KAVL",
     "name": "Kaival Brands Innovations Group Inc. Common Stock",
-    "lastsale": "$0.9136",
-    "netchange": "-0.1864",
-    "pctchange": "-16.945%",
-    "volume": "635080",
-    "marketCap": "6197824.00",
+    "lastsale": "$0.9555",
+    "netchange": "0.0419",
+    "pctchange": "4.586%",
+    "volume": "432161",
+    "marketCap": "6482072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -26798,11 +26756,11 @@
   {
     "symbol": "KC",
     "name": "Kingsoft Cloud Holdings Limited American Depositary Shares",
-    "lastsale": "$10.49",
-    "netchange": "-0.97",
-    "pctchange": "-8.464%",
-    "volume": "3319040",
-    "marketCap": "2661162500.00",
+    "lastsale": "$10.72",
+    "netchange": "0.23",
+    "pctchange": "2.193%",
+    "volume": "2376718",
+    "marketCap": "2719510200.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26812,11 +26770,11 @@
   {
     "symbol": "KDLY",
     "name": "Kindly MD Inc. Common Stock",
-    "lastsale": "$1.24",
-    "netchange": "-0.08",
-    "pctchange": "-6.061%",
-    "volume": "31229",
-    "marketCap": "7412070.00",
+    "lastsale": "$1.4075",
+    "netchange": "0.1675",
+    "pctchange": "13.508%",
+    "volume": "56598",
+    "marketCap": "8413297.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -26826,11 +26784,11 @@
   {
     "symbol": "KDLYW",
     "name": "Kindly MD Inc. Warrants",
-    "lastsale": "$0.1697",
-    "netchange": "-0.006",
-    "pctchange": "-3.415%",
-    "volume": "509",
-    "marketCap": "1014378.00",
+    "lastsale": "$0.1647",
+    "netchange": "-0.005",
+    "pctchange": "-2.946%",
+    "volume": "2309",
+    "marketCap": "984490.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -26840,11 +26798,11 @@
   {
     "symbol": "KDP",
     "name": "Keurig Dr Pepper Inc. Common Stock",
-    "lastsale": "$32.12",
-    "netchange": "0.16",
-    "pctchange": "0.501%",
-    "volume": "5259296",
-    "marketCap": "43569291206.00",
+    "lastsale": "$31.76",
+    "netchange": "-0.36",
+    "pctchange": "-1.121%",
+    "volume": "5071558",
+    "marketCap": "43080967892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -26854,11 +26812,11 @@
   {
     "symbol": "KE",
     "name": "Kimball Electronics Inc. Common Stock",
-    "lastsale": "$18.73",
-    "netchange": "0.15",
-    "pctchange": "0.807%",
-    "volume": "148158",
-    "marketCap": "462268593.00",
+    "lastsale": "$18.39",
+    "netchange": "-0.34",
+    "pctchange": "-1.815%",
+    "volume": "77472",
+    "marketCap": "453877172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -26869,9 +26827,9 @@
     "symbol": "KELYA",
     "name": "Kelly Services Inc. Class A Common Stock",
     "lastsale": "$13.94",
-    "netchange": "0.29",
-    "pctchange": "2.125%",
-    "volume": "452683",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "506854",
     "marketCap": "496401058.00",
     "country": "United States",
     "ipoyear": "",
@@ -26882,11 +26840,11 @@
   {
     "symbol": "KELYB",
     "name": "Kelly Services Inc. Class B Common Stock",
-    "lastsale": "$13.9261",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "51",
-    "marketCap": "495906081.00",
+    "lastsale": "$13.5901",
+    "netchange": "-0.336",
+    "pctchange": "-2.413%",
+    "volume": "224",
+    "marketCap": "483941178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -26896,11 +26854,11 @@
   {
     "symbol": "KEQU",
     "name": "Kewaunee Scientific Corporation Common Stock",
-    "lastsale": "$61.87",
-    "netchange": "-3.72",
-    "pctchange": "-5.672%",
-    "volume": "143093",
-    "marketCap": "177678761.00",
+    "lastsale": "$62.67",
+    "netchange": "0.80",
+    "pctchange": "1.293%",
+    "volume": "28809",
+    "marketCap": "179976207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26910,11 +26868,11 @@
   {
     "symbol": "KFFB",
     "name": "Kentucky First Federal Bancorp Common Stock",
-    "lastsale": "$2.9839",
-    "netchange": "-0.0261",
-    "pctchange": "-0.867%",
-    "volume": "6420",
-    "marketCap": "24129949.00",
+    "lastsale": "$2.9994",
+    "netchange": "0.0155",
+    "pctchange": "0.519%",
+    "volume": "1228",
+    "marketCap": "24255293.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -26925,9 +26883,9 @@
     "symbol": "KGEI",
     "name": "Kolibri Global Energy Inc. Common stock",
     "lastsale": "$5.32",
-    "netchange": "-0.12",
-    "pctchange": "-2.206%",
-    "volume": "21832",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "32012",
     "marketCap": "190115334.00",
     "country": "United States",
     "ipoyear": "",
@@ -26938,11 +26896,11 @@
   {
     "symbol": "KHC",
     "name": "The Kraft Heinz Company Common Stock",
-    "lastsale": "$30.71",
-    "netchange": "0.35",
-    "pctchange": "1.153%",
-    "volume": "6198888",
-    "marketCap": "37133760995.00",
+    "lastsale": "$30.77",
+    "netchange": "0.06",
+    "pctchange": "0.195%",
+    "volume": "6056826",
+    "marketCap": "37206311488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -26952,11 +26910,11 @@
   {
     "symbol": "KIDS",
     "name": "OrthoPediatrics Corp. Common Stock",
-    "lastsale": "$23.18",
-    "netchange": "0.61",
-    "pctchange": "2.703%",
-    "volume": "155959",
-    "marketCap": "561325396.00",
+    "lastsale": "$22.87",
+    "netchange": "-0.31",
+    "pctchange": "-1.337%",
+    "volume": "254320",
+    "marketCap": "553818456.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -26966,11 +26924,11 @@
   {
     "symbol": "KINS",
     "name": "Kingstone Companies Inc. Common Stock",
-    "lastsale": "$15.19",
-    "netchange": "-0.38",
-    "pctchange": "-2.441%",
-    "volume": "277594",
-    "marketCap": "187583315.00",
+    "lastsale": "$15.03",
+    "netchange": "-0.16",
+    "pctchange": "-1.053%",
+    "volume": "186111",
+    "marketCap": "185607454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26980,11 +26938,11 @@
   {
     "symbol": "KIRK",
     "name": "Kirkland's Inc. COMMONSTOCK",
-    "lastsale": "$1.62",
-    "netchange": "-0.03",
-    "pctchange": "-1.818%",
-    "volume": "120198",
-    "marketCap": "21251066.00",
+    "lastsale": "$1.65",
+    "netchange": "0.03",
+    "pctchange": "1.852%",
+    "volume": "81204",
+    "marketCap": "21644604.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -26994,11 +26952,11 @@
   {
     "symbol": "KITT",
     "name": "Nauticus Robotics Inc. Common stock",
-    "lastsale": "$1.55",
-    "netchange": "-0.56",
-    "pctchange": "-26.54%",
-    "volume": "3521474",
-    "marketCap": "9931586.00",
+    "lastsale": "$1.59",
+    "netchange": "0.04",
+    "pctchange": "2.581%",
+    "volume": "1858530",
+    "marketCap": "10187885.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27008,11 +26966,11 @@
   {
     "symbol": "KITTW",
     "name": "Nauticus Robotics Inc. Warrant",
-    "lastsale": "$0.0379",
-    "netchange": "-0.0121",
-    "pctchange": "-24.20%",
-    "volume": "883733",
-    "marketCap": "242843.00",
+    "lastsale": "$0.0312",
+    "netchange": "-0.0067",
+    "pctchange": "-17.678%",
+    "volume": "435644",
+    "marketCap": "199913.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27022,11 +26980,11 @@
   {
     "symbol": "KLAC",
     "name": "KLA Corporation Common Stock",
-    "lastsale": "$630.12",
-    "netchange": "-3.52",
-    "pctchange": "-0.556%",
-    "volume": "646206",
-    "marketCap": "84284711313.00",
+    "lastsale": "$636.62",
+    "netchange": "6.50",
+    "pctchange": "1.032%",
+    "volume": "892208",
+    "marketCap": "85154149870.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Electronic Components",
@@ -27036,11 +26994,11 @@
   {
     "symbol": "KLIC",
     "name": "Kulicke and Soffa Industries Inc. Common Stock",
-    "lastsale": "$46.66",
-    "netchange": "0.16",
-    "pctchange": "0.344%",
-    "volume": "337527",
-    "marketCap": "2513632805.00",
+    "lastsale": "$47.03",
+    "netchange": "0.37",
+    "pctchange": "0.793%",
+    "volume": "331255",
+    "marketCap": "2533565170.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27050,11 +27008,11 @@
   {
     "symbol": "KLTO",
     "name": "Klotho Neurosciences Inc. Common Stock",
-    "lastsale": "$0.485",
-    "netchange": "0.0073",
-    "pctchange": "1.528%",
-    "volume": "155190",
-    "marketCap": "10312805.00",
+    "lastsale": "$0.6995",
+    "netchange": "0.2145",
+    "pctchange": "44.227%",
+    "volume": "11466095",
+    "marketCap": "14873829.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27064,11 +27022,11 @@
   {
     "symbol": "KLTOW",
     "name": "Klotho Neurosciences Inc. Warrant",
-    "lastsale": "$0.0462",
-    "netchange": "0.0004",
-    "pctchange": "0.873%",
-    "volume": "155246",
-    "marketCap": "982374.00",
+    "lastsale": "$0.0501",
+    "netchange": "0.0039",
+    "pctchange": "8.442%",
+    "volume": "93850",
+    "marketCap": "1065302.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27078,11 +27036,11 @@
   {
     "symbol": "KLTR",
     "name": "Kaltura Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "160278",
-    "marketCap": "329329702.00",
+    "lastsale": "$2.33",
+    "netchange": "0.13",
+    "pctchange": "5.909%",
+    "volume": "1133111",
+    "marketCap": "348790093.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27092,11 +27050,11 @@
   {
     "symbol": "KLXE",
     "name": "KLX Energy Services Holdings Inc. Common Stock",
-    "lastsale": "$4.98",
-    "netchange": "-0.09",
-    "pctchange": "-1.775%",
-    "volume": "112507",
-    "marketCap": "83964473.00",
+    "lastsale": "$5.44",
+    "netchange": "0.46",
+    "pctchange": "9.237%",
+    "volume": "219884",
+    "marketCap": "91720228.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -27106,11 +27064,11 @@
   {
     "symbol": "KMDA",
     "name": "Kamada Ltd. Ordinary Shares",
-    "lastsale": "$6.09",
-    "netchange": "0.10",
-    "pctchange": "1.669%",
-    "volume": "37325",
-    "marketCap": "273075600.00",
+    "lastsale": "$6.33",
+    "netchange": "0.24",
+    "pctchange": "3.941%",
+    "volume": "38664",
+    "marketCap": "283837200.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27120,11 +27078,11 @@
   {
     "symbol": "KNDI",
     "name": "Kandi Technologies Group Inc. Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "0.2532",
-    "pctchange": "26.743%",
-    "volume": "1350215",
-    "marketCap": "104829881.00",
+    "lastsale": "$1.09",
+    "netchange": "-0.11",
+    "pctchange": "-9.167%",
+    "volume": "398949",
+    "marketCap": "95220475.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27134,11 +27092,11 @@
   {
     "symbol": "KNSA",
     "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares",
-    "lastsale": "$19.78",
-    "netchange": "0.18",
-    "pctchange": "0.918%",
-    "volume": "399189",
-    "marketCap": "1428146956.00",
+    "lastsale": "$19.94",
+    "netchange": "0.16",
+    "pctchange": "0.809%",
+    "volume": "505282",
+    "marketCap": "1439699206.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27148,11 +27106,11 @@
   {
     "symbol": "KOD",
     "name": "Kodiak Sciences Inc Common Stock",
-    "lastsale": "$9.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.201%",
-    "volume": "822006",
-    "marketCap": "523606551.00",
+    "lastsale": "$8.62",
+    "netchange": "-1.33",
+    "pctchange": "-13.367%",
+    "volume": "688140",
+    "marketCap": "453616932.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27162,11 +27120,11 @@
   {
     "symbol": "KOPN",
     "name": "Kopin Corporation Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.17",
-    "pctchange": "-11.111%",
-    "volume": "2604889",
-    "marketCap": "215968816.00",
+    "lastsale": "$1.41",
+    "netchange": "0.05",
+    "pctchange": "3.676%",
+    "volume": "2385284",
+    "marketCap": "223908846.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Semiconductors",
@@ -27176,11 +27134,11 @@
   {
     "symbol": "KOSS",
     "name": "Koss Corporation Common Stock",
-    "lastsale": "$7.38",
-    "netchange": "-0.32",
-    "pctchange": "-4.156%",
-    "volume": "186817",
-    "marketCap": "69008867.00",
+    "lastsale": "$7.42",
+    "netchange": "0.04",
+    "pctchange": "0.542%",
+    "volume": "105452",
+    "marketCap": "69382899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -27190,11 +27148,11 @@
   {
     "symbol": "KPLT",
     "name": "Katapult Holdings Inc. Common Stock",
-    "lastsale": "$6.765",
-    "netchange": "-0.215",
-    "pctchange": "-3.08%",
-    "volume": "69907",
-    "marketCap": "29701861.00",
+    "lastsale": "$6.35",
+    "netchange": "-0.415",
+    "pctchange": "-6.135%",
+    "volume": "15309",
+    "marketCap": "27879796.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27204,11 +27162,11 @@
   {
     "symbol": "KPLTW",
     "name": "Katapult Holdings Inc. Warrant",
-    "lastsale": "$0.0061",
-    "netchange": "-0.0019",
-    "pctchange": "-23.75%",
-    "volume": "5583",
-    "marketCap": "26782.00",
+    "lastsale": "$0.0078",
+    "netchange": "0.0017",
+    "pctchange": "27.869%",
+    "volume": "8300",
+    "marketCap": "34246.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
@@ -27218,11 +27176,11 @@
   {
     "symbol": "KPRX",
     "name": "Kiora Pharmaceuticals Inc.  Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23104",
-    "marketCap": "9902600.00",
+    "lastsale": "$3.58",
+    "netchange": "0.28",
+    "pctchange": "8.485%",
+    "volume": "36229",
+    "marketCap": "10742821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27232,11 +27190,11 @@
   {
     "symbol": "KPTI",
     "name": "Karyopharm Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6763",
-    "netchange": "-0.0238",
-    "pctchange": "-3.40%",
-    "volume": "1465903",
-    "marketCap": "84750200.00",
+    "lastsale": "$0.8116",
+    "netchange": "0.1353",
+    "pctchange": "20.006%",
+    "volume": "2599353",
+    "marketCap": "101705253.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27246,11 +27204,11 @@
   {
     "symbol": "KRKR",
     "name": "36Kr Holdings Inc. American Depositary Shares",
-    "lastsale": "$3.15",
-    "netchange": "0.18",
-    "pctchange": "6.061%",
-    "volume": "24348",
-    "marketCap": "6143398.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.15",
+    "pctchange": "-4.762%",
+    "volume": "5106",
+    "marketCap": "5850855.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27260,11 +27218,11 @@
   {
     "symbol": "KRMD",
     "name": "KORU Medical Systems Inc. Common Stock (DE)",
-    "lastsale": "$3.85",
-    "netchange": "-0.04",
-    "pctchange": "-1.028%",
-    "volume": "46520",
-    "marketCap": "176473620.00",
+    "lastsale": "$3.885",
+    "netchange": "0.035",
+    "pctchange": "0.909%",
+    "volume": "67111",
+    "marketCap": "178077926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -27274,11 +27232,11 @@
   {
     "symbol": "KRNT",
     "name": "Kornit Digital Ltd. Ordinary Shares",
-    "lastsale": "$30.95",
-    "netchange": "-0.46",
-    "pctchange": "-1.465%",
-    "volume": "147414",
-    "marketCap": "1476922641.00",
+    "lastsale": "$30.75",
+    "netchange": "-0.20",
+    "pctchange": "-0.646%",
+    "volume": "143961",
+    "marketCap": "1467378715.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -27288,11 +27246,11 @@
   {
     "symbol": "KRNY",
     "name": "Kearny Financial Corp Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.06",
-    "pctchange": "0.855%",
-    "volume": "213843",
-    "marketCap": "457224156.00",
+    "lastsale": "$6.90",
+    "netchange": "-0.18",
+    "pctchange": "-2.542%",
+    "volume": "209634",
+    "marketCap": "445599813.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27302,11 +27260,11 @@
   {
     "symbol": "KRON",
     "name": "Kronos Bio Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.017",
-    "pctchange": "-1.758%",
-    "volume": "337890",
-    "marketCap": "57323872.00",
+    "lastsale": "$0.9701",
+    "netchange": "0.0201",
+    "pctchange": "2.116%",
+    "volume": "30631",
+    "marketCap": "58536725.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27316,11 +27274,11 @@
   {
     "symbol": "KROS",
     "name": "Keros Therapeutics Inc. Common Stock",
-    "lastsale": "$15.83",
-    "netchange": "0.19",
-    "pctchange": "1.215%",
-    "volume": "853149",
-    "marketCap": "641232284.00",
+    "lastsale": "$15.92",
+    "netchange": "0.09",
+    "pctchange": "0.569%",
+    "volume": "524296",
+    "marketCap": "644877951.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27330,11 +27288,11 @@
   {
     "symbol": "KRRO",
     "name": "Korro Bio Inc. Common Stock",
-    "lastsale": "$38.07",
-    "netchange": "-0.04",
-    "pctchange": "-0.105%",
-    "volume": "50372",
-    "marketCap": "356649734.00",
+    "lastsale": "$41.02",
+    "netchange": "2.95",
+    "pctchange": "7.749%",
+    "volume": "124974",
+    "marketCap": "384286107.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27344,11 +27302,11 @@
   {
     "symbol": "KRT",
     "name": "Karat Packaging Inc. Common Stock",
-    "lastsale": "$30.26",
-    "netchange": "0.34",
-    "pctchange": "1.136%",
-    "volume": "37586",
-    "marketCap": "605929417.00",
+    "lastsale": "$29.84",
+    "netchange": "-0.42",
+    "pctchange": "-1.388%",
+    "volume": "33304",
+    "marketCap": "597519293.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -27358,11 +27316,11 @@
   {
     "symbol": "KRUS",
     "name": "Kura Sushi USA Inc. Class A Common Stock",
-    "lastsale": "$90.58",
-    "netchange": "0.67",
-    "pctchange": "0.745%",
-    "volume": "91084",
-    "marketCap": "1019572828.00",
+    "lastsale": "$95.78",
+    "netchange": "5.20",
+    "pctchange": "5.741%",
+    "volume": "135855",
+    "marketCap": "1078104277.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Restaurants",
@@ -27372,11 +27330,11 @@
   {
     "symbol": "KRYS",
     "name": "Krystal Biotech Inc. Common Stock",
-    "lastsale": "$156.66",
-    "netchange": "-3.14",
-    "pctchange": "-1.965%",
-    "volume": "206227",
-    "marketCap": "4505627450.00",
+    "lastsale": "$156.50",
+    "netchange": "-0.16",
+    "pctchange": "-0.102%",
+    "volume": "217132",
+    "marketCap": "4501025762.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27386,11 +27344,11 @@
   {
     "symbol": "KSCP",
     "name": "Knightscope Inc. Class A Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.95",
-    "pctchange": "-7.001%",
-    "volume": "177954",
-    "marketCap": "48188839.00",
+    "lastsale": "$12.38",
+    "netchange": "-0.24",
+    "pctchange": "-1.902%",
+    "volume": "144282",
+    "marketCap": "47272411.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -27400,11 +27358,11 @@
   {
     "symbol": "KSPI",
     "name": "Joint Stock Company Kaspi.kz American Depository Shares",
-    "lastsale": "$94.71",
-    "netchange": "-1.29",
-    "pctchange": "-1.344%",
-    "volume": "191042",
-    "marketCap": "17931772470.00",
+    "lastsale": "$99.60",
+    "netchange": "4.89",
+    "pctchange": "5.163%",
+    "volume": "190900",
+    "marketCap": "18857613114.00",
     "country": "Kazakhstan",
     "ipoyear": "2024",
     "industry": "",
@@ -27415,9 +27373,9 @@
     "symbol": "KTCC",
     "name": "Key Tronic Corporation Common Stock",
     "lastsale": "$4.17",
-    "netchange": "-0.10",
-    "pctchange": "-2.342%",
-    "volume": "21731",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21480",
     "marketCap": "44877002.00",
     "country": "United States",
     "ipoyear": "1983",
@@ -27429,9 +27387,9 @@
     "symbol": "KTOS",
     "name": "Kratos Defense & Security Solutions Inc. Common Stock",
     "lastsale": "$26.38",
-    "netchange": "-0.14",
-    "pctchange": "-0.528%",
-    "volume": "892443",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "876539",
     "marketCap": "3985329113.00",
     "country": "United States",
     "ipoyear": "",
@@ -27442,11 +27400,11 @@
   {
     "symbol": "KTTA",
     "name": "Pasithea Therapeutics Corp. Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "0.20",
-    "pctchange": "6.78%",
-    "volume": "78897",
-    "marketCap": "3989245.00",
+    "lastsale": "$2.93",
+    "netchange": "-0.22",
+    "pctchange": "-6.984%",
+    "volume": "24491",
+    "marketCap": "3710631.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27456,11 +27414,11 @@
   {
     "symbol": "KTTAW",
     "name": "Pasithea Therapeutics Corp. Warrant",
-    "lastsale": "$0.0346",
-    "netchange": "0.0145",
-    "pctchange": "72.139%",
-    "volume": "19859",
-    "marketCap": "43818.00",
+    "lastsale": "$0.0251",
+    "netchange": "-0.0095",
+    "pctchange": "-27.457%",
+    "volume": "1100",
+    "marketCap": "31787.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27470,11 +27428,11 @@
   {
     "symbol": "KURA",
     "name": "Kura Oncology Inc. Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "0.20",
-    "pctchange": "2.35%",
-    "volume": "1303387",
-    "marketCap": "677322263.00",
+    "lastsale": "$8.68",
+    "netchange": "-0.03",
+    "pctchange": "-0.344%",
+    "volume": "1092523",
+    "marketCap": "674989350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27484,10 +27442,10 @@
   {
     "symbol": "KVAC",
     "name": "Keen Vision Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.091%",
-    "volume": "822",
+    "lastsale": "$10.99",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "299642",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27498,10 +27456,10 @@
   {
     "symbol": "KVACW",
     "name": "Keen Vision Acquisition Corporation Warrant",
-    "lastsale": "$0.0494",
-    "netchange": "-0.0018",
-    "pctchange": "-3.516%",
-    "volume": "5108",
+    "lastsale": "$0.0625",
+    "netchange": "0.0131",
+    "pctchange": "26.518%",
+    "volume": "26932",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27512,11 +27470,11 @@
   {
     "symbol": "KVHI",
     "name": "KVH Industries Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "0.12",
-    "pctchange": "2.151%",
-    "volume": "51010",
-    "marketCap": "112854995.00",
+    "lastsale": "$5.60",
+    "netchange": "-0.10",
+    "pctchange": "-1.754%",
+    "volume": "41915",
+    "marketCap": "110875083.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27526,11 +27484,11 @@
   {
     "symbol": "KWE",
     "name": "KWESST Micro Systems Inc. Common Stock",
-    "lastsale": "$0.70",
-    "netchange": "-0.0159",
-    "pctchange": "-2.221%",
-    "volume": "1590471",
-    "marketCap": "1877556.00",
+    "lastsale": "$0.7601",
+    "netchange": "0.0601",
+    "pctchange": "8.586%",
+    "volume": "2927558",
+    "marketCap": "2038758.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27540,11 +27498,11 @@
   {
     "symbol": "KWESW",
     "name": "KWESST Micro Systems Inc. Warrant",
-    "lastsale": "$0.0206",
-    "netchange": "-0.0074",
-    "pctchange": "-26.429%",
-    "volume": "56020",
-    "marketCap": "55254.00",
+    "lastsale": "$0.0487",
+    "netchange": "0.0281",
+    "pctchange": "136.408%",
+    "volume": "12382",
+    "marketCap": "130624.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -27554,11 +27512,11 @@
   {
     "symbol": "KXIN",
     "name": "Kaixin Holdings Ordinary Shares",
-    "lastsale": "$1.52",
-    "netchange": "-0.58",
-    "pctchange": "-27.619%",
-    "volume": "2665180",
-    "marketCap": "1499609.00",
+    "lastsale": "$1.57",
+    "netchange": "0.05",
+    "pctchange": "3.289%",
+    "volume": "534822",
+    "marketCap": "1548938.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27568,11 +27526,11 @@
   {
     "symbol": "KYMR",
     "name": "Kymera Therapeutics Inc. Common Stock",
-    "lastsale": "$40.23",
-    "netchange": "0.91",
-    "pctchange": "2.314%",
-    "volume": "572605",
-    "marketCap": "2605506973.00",
+    "lastsale": "$40.89",
+    "netchange": "0.66",
+    "pctchange": "1.641%",
+    "volume": "394607",
+    "marketCap": "2648252054.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27582,11 +27540,11 @@
   {
     "symbol": "KYTX",
     "name": "Kyverna Therapeutics Inc. Common Stock",
-    "lastsale": "$3.74",
-    "netchange": "0.095",
-    "pctchange": "2.606%",
-    "volume": "188319",
-    "marketCap": "161461829.00",
+    "lastsale": "$3.92",
+    "netchange": "0.18",
+    "pctchange": "4.813%",
+    "volume": "216077",
+    "marketCap": "169232719.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27596,11 +27554,11 @@
   {
     "symbol": "KZIA",
     "name": "Kazia Therapeutics Limited American Depositary Shares",
-    "lastsale": "$1.77",
-    "netchange": "-1.33",
-    "pctchange": "-42.903%",
-    "volume": "708312",
-    "marketCap": "5891459.00",
+    "lastsale": "$1.745",
+    "netchange": "-0.025",
+    "pctchange": "-1.412%",
+    "volume": "241227",
+    "marketCap": "5808246.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27610,11 +27568,11 @@
   {
     "symbol": "KZR",
     "name": "Kezar Life Sciences Inc. Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.10",
-    "pctchange": "-1.466%",
-    "volume": "43602",
-    "marketCap": "49030612.00",
+    "lastsale": "$6.57",
+    "netchange": "-0.15",
+    "pctchange": "-2.232%",
+    "volume": "59170",
+    "marketCap": "47936179.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27625,9 +27583,9 @@
     "symbol": "LAB",
     "name": "Standard BioTools Inc. Common Stock",
     "lastsale": "$1.75",
-    "netchange": "-0.02",
-    "pctchange": "-1.13%",
-    "volume": "931441",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1301129",
     "marketCap": "651452897.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -27638,11 +27596,11 @@
   {
     "symbol": "LAES",
     "name": "SEALSQ Corp Ordinary Shares",
-    "lastsale": "$6.15",
-    "netchange": "-2.42",
-    "pctchange": "-28.238%",
-    "volume": "60970688",
-    "marketCap": "143787000.00",
+    "lastsale": "$8.67",
+    "netchange": "2.52",
+    "pctchange": "40.976%",
+    "volume": "88660257",
+    "marketCap": "202704600.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27652,11 +27610,11 @@
   {
     "symbol": "LAKE",
     "name": "Lakeland Industries Inc. Common Stock",
-    "lastsale": "$25.55",
-    "netchange": "0.05",
-    "pctchange": "0.196%",
-    "volume": "55237",
-    "marketCap": "189213182.00",
+    "lastsale": "$25.81",
+    "netchange": "0.26",
+    "pctchange": "1.018%",
+    "volume": "68836",
+    "marketCap": "191138639.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Industrial Specialties",
@@ -27666,11 +27624,11 @@
   {
     "symbol": "LAMR",
     "name": "Lamar Advertising Company Class A Common Stock",
-    "lastsale": "$121.74",
-    "netchange": "0.37",
-    "pctchange": "0.305%",
-    "volume": "389493",
-    "marketCap": "12461039424.00",
+    "lastsale": "$121.02",
+    "netchange": "-0.72",
+    "pctchange": "-0.591%",
+    "volume": "386360",
+    "marketCap": "12387341803.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Real Estate Investment Trusts",
@@ -27680,11 +27638,11 @@
   {
     "symbol": "LANC",
     "name": "Lancaster Colony Corporation Common Stock",
-    "lastsale": "$173.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "84869",
-    "marketCap": "4772604100.00",
+    "lastsale": "$172.55",
+    "netchange": "-0.59",
+    "pctchange": "-0.341%",
+    "volume": "140235",
+    "marketCap": "4756340750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -27694,11 +27652,11 @@
   {
     "symbol": "LAND",
     "name": "Gladstone Land Corporation Common Stock",
-    "lastsale": "$10.85",
-    "netchange": "0.16",
-    "pctchange": "1.497%",
-    "volume": "337160",
-    "marketCap": "392603539.00",
+    "lastsale": "$10.76",
+    "netchange": "-0.09",
+    "pctchange": "-0.829%",
+    "volume": "213288",
+    "marketCap": "389346920.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -27708,11 +27666,11 @@
   {
     "symbol": "LANDM",
     "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock",
-    "lastsale": "$24.6371",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "597",
-    "marketCap": "891485038.00",
+    "lastsale": "$24.70",
+    "netchange": "0.0629",
+    "pctchange": "0.255%",
+    "volume": "654",
+    "marketCap": "893761053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27722,11 +27680,11 @@
   {
     "symbol": "LANDO",
     "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.90",
-    "netchange": "0.47",
-    "pctchange": "2.301%",
-    "volume": "24099",
-    "marketCap": "756259352.00",
+    "lastsale": "$21.05",
+    "netchange": "0.15",
+    "pctchange": "0.718%",
+    "volume": "3186",
+    "marketCap": "761687051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27736,11 +27694,11 @@
   {
     "symbol": "LANDP",
     "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.70",
-    "netchange": "0.20",
-    "pctchange": "0.976%",
-    "volume": "19708",
-    "marketCap": "749022421.00",
+    "lastsale": "$20.94",
+    "netchange": "0.24",
+    "pctchange": "1.159%",
+    "volume": "21770",
+    "marketCap": "757706739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27750,11 +27708,11 @@
   {
     "symbol": "LARK",
     "name": "Landmark Bancorp Inc. Common Stock",
-    "lastsale": "$24.01",
-    "netchange": "-0.05",
-    "pctchange": "-0.208%",
-    "volume": "1974",
-    "marketCap": "138688531.00",
+    "lastsale": "$24.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "13888",
+    "marketCap": "138630768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27764,11 +27722,11 @@
   {
     "symbol": "LASE",
     "name": "Laser Photonics Corporation Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "-0.49",
-    "pctchange": "-7.815%",
-    "volume": "420152",
-    "marketCap": "79951243.00",
+    "lastsale": "$5.54",
+    "netchange": "-0.24",
+    "pctchange": "-4.152%",
+    "volume": "355169",
+    "marketCap": "76631468.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -27778,11 +27736,11 @@
   {
     "symbol": "LASR",
     "name": "nLIGHT Inc. Common Stock",
-    "lastsale": "$10.49",
-    "netchange": "0.34",
-    "pctchange": "3.35%",
-    "volume": "596213",
-    "marketCap": "508023944.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.09",
+    "pctchange": "-0.858%",
+    "volume": "262074",
+    "marketCap": "503665302.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -27792,11 +27750,11 @@
   {
     "symbol": "LATG",
     "name": "Chenghe Acquisition I Co. Class A Ordinary Shares",
-    "lastsale": "$9.63",
-    "netchange": "-2.63",
-    "pctchange": "-21.452%",
-    "volume": "1461",
-    "marketCap": "156487500.00",
+    "lastsale": "$9.82",
+    "netchange": "0.19",
+    "pctchange": "1.973%",
+    "volume": "2158120",
+    "marketCap": "159575000.00",
     "country": "Mexico",
     "ipoyear": "2022",
     "industry": "Blank Checks",
@@ -27806,10 +27764,10 @@
   {
     "symbol": "LATGU",
     "name": "Chenghe Acquisition I Co. Unit",
-    "lastsale": "$12.99",
-    "netchange": "0.48",
-    "pctchange": "3.837%",
-    "volume": "8119",
+    "lastsale": "$13.85",
+    "netchange": "0.86",
+    "pctchange": "6.62%",
+    "volume": "910",
     "marketCap": "0.00",
     "country": "Mexico",
     "ipoyear": "2022",
@@ -27820,11 +27778,11 @@
   {
     "symbol": "LAUR",
     "name": "Laureate Education Inc. Common Stock",
-    "lastsale": "$18.29",
-    "netchange": "0.21",
-    "pctchange": "1.162%",
-    "volume": "372557",
-    "marketCap": "2756027388.00",
+    "lastsale": "$18.15",
+    "netchange": "-0.14",
+    "pctchange": "-0.765%",
+    "volume": "408887",
+    "marketCap": "2734931498.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -27834,11 +27792,11 @@
   {
     "symbol": "LAZR",
     "name": "Luminar Technologies Inc.  Class A Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "-0.08",
-    "pctchange": "-1.465%",
-    "volume": "3265825",
-    "marketCap": "179133083.00",
+    "lastsale": "$6.14",
+    "netchange": "0.76",
+    "pctchange": "14.126%",
+    "volume": "3167646",
+    "marketCap": "204438128.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -27848,11 +27806,11 @@
   {
     "symbol": "LBGJ",
     "name": "Li Bang International Corporation Inc. Ordinary Shares",
-    "lastsale": "$3.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "79491",
-    "marketCap": "63894000.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.87%",
+    "volume": "89166",
+    "marketCap": "63338400.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "",
@@ -27862,11 +27820,11 @@
   {
     "symbol": "LBRDA",
     "name": "Liberty Broadband Corporation Class A Common Stock",
-    "lastsale": "$74.36",
-    "netchange": "0.12",
-    "pctchange": "0.162%",
-    "volume": "84616",
-    "marketCap": "10622184270.00",
+    "lastsale": "$75.46",
+    "netchange": "1.10",
+    "pctchange": "1.479%",
+    "volume": "114296",
+    "marketCap": "10779317173.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27876,11 +27834,11 @@
   {
     "symbol": "LBRDK",
     "name": "Liberty Broadband Corporation Class C Common Stock",
-    "lastsale": "$74.76",
-    "netchange": "0.04",
-    "pctchange": "0.054%",
-    "volume": "433742",
-    "marketCap": "10679323507.00",
+    "lastsale": "$75.98",
+    "netchange": "1.22",
+    "pctchange": "1.632%",
+    "volume": "411320",
+    "marketCap": "10853598182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27890,11 +27848,11 @@
   {
     "symbol": "LBRDP",
     "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.27",
-    "netchange": "-0.3525",
-    "pctchange": "-1.432%",
-    "volume": "69490",
-    "marketCap": "3466923241.00",
+    "lastsale": "$24.86",
+    "netchange": "0.59",
+    "pctchange": "2.431%",
+    "volume": "56183",
+    "marketCap": "3551203617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27904,11 +27862,11 @@
   {
     "symbol": "LBTYA",
     "name": "Liberty Global Ltd. Class A Common Shares",
-    "lastsale": "$12.76",
-    "netchange": "0.23",
-    "pctchange": "1.836%",
-    "volume": "2116150",
-    "marketCap": "4562267501.00",
+    "lastsale": "$13.12",
+    "netchange": "0.36",
+    "pctchange": "2.821%",
+    "volume": "3203950",
+    "marketCap": "4690983512.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27918,11 +27876,11 @@
   {
     "symbol": "LBTYB",
     "name": "Liberty Global Ltd. Class B Common Shares",
-    "lastsale": "$12.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "46",
-    "marketCap": "4630200951.00",
+    "lastsale": "$13.59",
+    "netchange": "0.64",
+    "pctchange": "4.942%",
+    "volume": "317",
+    "marketCap": "4859029415.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27932,11 +27890,11 @@
   {
     "symbol": "LBTYK",
     "name": "Liberty Global Ltd. Class C Common Shares",
-    "lastsale": "$13.14",
-    "netchange": "0.13",
-    "pctchange": "0.999%",
-    "volume": "700340",
-    "marketCap": "4698134402.00",
+    "lastsale": "$13.58",
+    "netchange": "0.44",
+    "pctchange": "3.349%",
+    "volume": "1175127",
+    "marketCap": "4855453971.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -27946,11 +27904,11 @@
   {
     "symbol": "LCFY",
     "name": "Locafy Limited Ordinary Share",
-    "lastsale": "$6.87",
-    "netchange": "-0.10",
-    "pctchange": "-1.435%",
-    "volume": "11020",
-    "marketCap": "9495611.00",
+    "lastsale": "$7.04",
+    "netchange": "0.17",
+    "pctchange": "2.475%",
+    "volume": "49326",
+    "marketCap": "9730582.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -27960,11 +27918,11 @@
   {
     "symbol": "LCFYW",
     "name": "Locafy Limited Warrant",
-    "lastsale": "$15.59",
-    "netchange": "-1.11",
-    "pctchange": "-6.647%",
-    "volume": "19846",
-    "marketCap": "21548264.00",
+    "lastsale": "$17.99",
+    "netchange": "2.40",
+    "pctchange": "15.394%",
+    "volume": "5792",
+    "marketCap": "24865508.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -27974,11 +27932,11 @@
   {
     "symbol": "LCID",
     "name": "Lucid Group Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.13",
-    "pctchange": "-4.127%",
-    "volume": "153832182",
-    "marketCap": "9095293411.00",
+    "lastsale": "$3.03",
+    "netchange": "0.01",
+    "pctchange": "0.331%",
+    "volume": "129185664",
+    "marketCap": "9125410277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27988,11 +27946,11 @@
   {
     "symbol": "LCNB",
     "name": "LCNB Corporation Common Stock",
-    "lastsale": "$15.13",
-    "netchange": "0.07",
-    "pctchange": "0.465%",
-    "volume": "21637",
-    "marketCap": "213489399.00",
+    "lastsale": "$14.94",
+    "netchange": "-0.19",
+    "pctchange": "-1.256%",
+    "volume": "22361",
+    "marketCap": "210808435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28002,11 +27960,11 @@
   {
     "symbol": "LCUT",
     "name": "Lifetime Brands Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "0.33",
-    "pctchange": "5.914%",
-    "volume": "47304",
-    "marketCap": "130946304.00",
+    "lastsale": "$5.65",
+    "netchange": "-0.26",
+    "pctchange": "-4.399%",
+    "volume": "31605",
+    "marketCap": "125185553.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -28016,11 +27974,11 @@
   {
     "symbol": "LDTC",
     "name": "LeddarTech Holdings Inc. Common Shares",
-    "lastsale": "$1.50",
-    "netchange": "0.05",
-    "pctchange": "3.448%",
-    "volume": "2259485",
-    "marketCap": "45305514.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.22",
+    "pctchange": "-14.667%",
+    "volume": "1327149",
+    "marketCap": "38660705.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28030,11 +27988,11 @@
   {
     "symbol": "LDTCW",
     "name": "LeddarTech Holdings Inc. Warrants",
-    "lastsale": "$0.10",
-    "netchange": "-0.049",
-    "pctchange": "-32.886%",
-    "volume": "93603",
-    "marketCap": "3020368.00",
+    "lastsale": "$0.0904",
+    "netchange": "-0.0096",
+    "pctchange": "-9.60%",
+    "volume": "63096",
+    "marketCap": "2730412.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28044,11 +28002,11 @@
   {
     "symbol": "LDWY",
     "name": "Lendway Inc. Common Stock (DE)",
-    "lastsale": "$4.85",
-    "netchange": "-0.15",
-    "pctchange": "-3.00%",
-    "volume": "8972",
-    "marketCap": "8582555.00",
+    "lastsale": "$4.6802",
+    "netchange": "-0.1698",
+    "pctchange": "-3.501%",
+    "volume": "1804",
+    "marketCap": "8282077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -28058,11 +28016,11 @@
   {
     "symbol": "LE",
     "name": "Lands' End Inc. Common Stock",
-    "lastsale": "$13.14",
-    "netchange": "-0.03",
-    "pctchange": "-0.228%",
-    "volume": "152833",
-    "marketCap": "406415456.00",
+    "lastsale": "$13.25",
+    "netchange": "0.11",
+    "pctchange": "0.837%",
+    "volume": "100392",
+    "marketCap": "409817717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -28072,11 +28030,11 @@
   {
     "symbol": "LECO",
     "name": "Lincoln Electric Holdings Inc. Common Shares",
-    "lastsale": "$187.47",
-    "netchange": "-0.02",
-    "pctchange": "-0.011%",
-    "volume": "186391",
-    "marketCap": "10578145288.00",
+    "lastsale": "$184.79",
+    "netchange": "-2.68",
+    "pctchange": "-1.43%",
+    "volume": "164974",
+    "marketCap": "10426924136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28086,11 +28044,11 @@
   {
     "symbol": "LEDS",
     "name": "SemiLEDS Corporation Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.04",
-    "pctchange": "-3.008%",
-    "volume": "8901",
-    "marketCap": "9303142.00",
+    "lastsale": "$1.335",
+    "netchange": "0.045",
+    "pctchange": "3.488%",
+    "volume": "9298",
+    "marketCap": "9627670.00",
     "country": "Taiwan",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -28100,11 +28058,11 @@
   {
     "symbol": "LEE",
     "name": "Lee Enterprises Incorporated Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "0.42",
-    "pctchange": "2.925%",
-    "volume": "13182",
-    "marketCap": "91488156.00",
+    "lastsale": "$14.28",
+    "netchange": "-0.50",
+    "pctchange": "-3.383%",
+    "volume": "69360",
+    "marketCap": "88393157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -28114,11 +28072,11 @@
   {
     "symbol": "LEGH",
     "name": "Legacy Housing Corporation Common Stock (TX)",
-    "lastsale": "$24.68",
-    "netchange": "0.25",
-    "pctchange": "1.023%",
-    "volume": "74247",
-    "marketCap": "596227115.00",
+    "lastsale": "$24.00",
+    "netchange": "-0.68",
+    "pctchange": "-2.755%",
+    "volume": "71577",
+    "marketCap": "579799464.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -28128,11 +28086,11 @@
   {
     "symbol": "LEGN",
     "name": "Legend Biotech Corporation American Depositary Shares",
-    "lastsale": "$32.54",
-    "netchange": "-0.23",
-    "pctchange": "-0.702%",
-    "volume": "750138",
-    "marketCap": "5919385079.00",
+    "lastsale": "$34.73",
+    "netchange": "2.19",
+    "pctchange": "6.73%",
+    "volume": "831881",
+    "marketCap": "6317770246.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28142,11 +28100,11 @@
   {
     "symbol": "LENZ",
     "name": "LENZ Therapeutics Inc. Common Stock",
-    "lastsale": "$28.87",
-    "netchange": "-1.20",
-    "pctchange": "-3.991%",
-    "volume": "117641",
-    "marketCap": "793950752.00",
+    "lastsale": "$28.29",
+    "netchange": "-0.58",
+    "pctchange": "-2.009%",
+    "volume": "196157",
+    "marketCap": "778000235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28156,11 +28114,11 @@
   {
     "symbol": "LESL",
     "name": "Leslie's Inc. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.09",
-    "pctchange": "4.206%",
-    "volume": "5478195",
-    "marketCap": "412481530.00",
+    "lastsale": "$2.27",
+    "netchange": "0.04",
+    "pctchange": "1.794%",
+    "volume": "4585202",
+    "marketCap": "419880302.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -28170,11 +28128,11 @@
   {
     "symbol": "LEXX",
     "name": "Lexaria Bioscience Corp. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.10",
-    "pctchange": "-4.545%",
-    "volume": "361996",
-    "marketCap": "33201431.00",
+    "lastsale": "$2.30",
+    "netchange": "0.20",
+    "pctchange": "9.524%",
+    "volume": "56840",
+    "marketCap": "40140966.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28184,11 +28142,11 @@
   {
     "symbol": "LEXXW",
     "name": "Lexaria Bioscience Corp. Warrant",
-    "lastsale": "$0.7641",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "98",
-    "marketCap": "12080578.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0359",
+    "pctchange": "4.698%",
+    "volume": "1051",
+    "marketCap": "13962075.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28198,11 +28156,11 @@
   {
     "symbol": "LFCR",
     "name": "Lifecore Biomedical Inc. Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "0.01",
-    "pctchange": "0.135%",
-    "volume": "786354",
-    "marketCap": "229574035.00",
+    "lastsale": "$6.66",
+    "netchange": "-0.77",
+    "pctchange": "-10.363%",
+    "volume": "859937",
+    "marketCap": "205782378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28212,11 +28170,11 @@
   {
     "symbol": "LFLY",
     "name": "Leafly Holdings Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "0.0375",
-    "pctchange": "2.447%",
-    "volume": "54441",
-    "marketCap": "4826497.00",
+    "lastsale": "$1.6165",
+    "netchange": "0.0465",
+    "pctchange": "2.962%",
+    "volume": "19222",
+    "marketCap": "4969448.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28226,11 +28184,11 @@
   {
     "symbol": "LFLYW",
     "name": "Leafly Holdings Inc. Warrant",
-    "lastsale": "$0.0179",
-    "netchange": "-0.0035",
-    "pctchange": "-16.355%",
-    "volume": "199471",
-    "marketCap": "55028.00",
+    "lastsale": "$0.0233",
+    "netchange": "0.0053",
+    "pctchange": "29.444%",
+    "volume": "70742",
+    "marketCap": "71629.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28240,11 +28198,11 @@
   {
     "symbol": "LFMD",
     "name": "LifeMD Inc. Common Stock",
-    "lastsale": "$4.95",
-    "netchange": "-0.17",
-    "pctchange": "-3.32%",
-    "volume": "450169",
-    "marketCap": "214394979.00",
+    "lastsale": "$5.23",
+    "netchange": "0.28",
+    "pctchange": "5.657%",
+    "volume": "577475",
+    "marketCap": "226522372.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28254,11 +28212,11 @@
   {
     "symbol": "LFMDP",
     "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.75",
-    "netchange": "0.80",
-    "pctchange": "3.645%",
-    "volume": "5386",
-    "marketCap": "985350662.00",
+    "lastsale": "$22.80",
+    "netchange": "0.05",
+    "pctchange": "0.22%",
+    "volume": "1040",
+    "marketCap": "987516268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28268,11 +28226,11 @@
   {
     "symbol": "LFST",
     "name": "LifeStance Health Group Inc. Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "-0.03",
-    "pctchange": "-0.405%",
-    "volume": "1059475",
-    "marketCap": "2820057508.00",
+    "lastsale": "$7.55",
+    "netchange": "0.18",
+    "pctchange": "2.442%",
+    "volume": "1017886",
+    "marketCap": "2888932725.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -28282,11 +28240,11 @@
   {
     "symbol": "LFUS",
     "name": "Littelfuse Inc. Common Stock",
-    "lastsale": "$235.65",
-    "netchange": "1.32",
-    "pctchange": "0.563%",
-    "volume": "80176",
-    "marketCap": "5847580992.00",
+    "lastsale": "$234.70",
+    "netchange": "-0.95",
+    "pctchange": "-0.403%",
+    "volume": "119015",
+    "marketCap": "5824007039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -28296,11 +28254,11 @@
   {
     "symbol": "LFVN",
     "name": "Lifevantage Corporation Common Stock (Delaware)",
-    "lastsale": "$17.53",
-    "netchange": "-0.17",
-    "pctchange": "-0.96%",
-    "volume": "64486",
-    "marketCap": "219567264.00",
+    "lastsale": "$17.66",
+    "netchange": "0.13",
+    "pctchange": "0.742%",
+    "volume": "91197",
+    "marketCap": "221195544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28310,11 +28268,11 @@
   {
     "symbol": "LFWD",
     "name": "Lifeward Ltd. Ordinary Shares",
-    "lastsale": "$1.73",
-    "netchange": "-0.13",
-    "pctchange": "-6.989%",
-    "volume": "108710",
-    "marketCap": "15238087.00",
+    "lastsale": "$2.228",
+    "netchange": "0.498",
+    "pctchange": "28.786%",
+    "volume": "215506",
+    "marketCap": "19624543.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -28324,11 +28282,11 @@
   {
     "symbol": "LGCB",
     "name": "Linkage Global Inc. Class A Ordinary Shares",
-    "lastsale": "$0.4417",
-    "netchange": "-0.0043",
-    "pctchange": "-0.964%",
-    "volume": "102266",
-    "marketCap": "9496550.00",
+    "lastsale": "$0.4115",
+    "netchange": "-0.0302",
+    "pctchange": "-6.837%",
+    "volume": "182737",
+    "marketCap": "8847250.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Catalog/Specialty Distribution",
@@ -28338,11 +28296,11 @@
   {
     "symbol": "LGCL",
     "name": "Lucas GC Limited Ordinary Shares",
-    "lastsale": "$0.6008",
-    "netchange": "-0.0382",
-    "pctchange": "-5.978%",
-    "volume": "239964",
-    "marketCap": "47801631.00",
+    "lastsale": "$0.6026",
+    "netchange": "0.0018",
+    "pctchange": "0.30%",
+    "volume": "28169",
+    "marketCap": "47944845.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -28352,11 +28310,11 @@
   {
     "symbol": "LGHL",
     "name": "Lion Group Holding Ltd. American Depositary Share",
-    "lastsale": "$0.19",
-    "netchange": "0.01",
-    "pctchange": "5.556%",
-    "volume": "5885389",
-    "marketCap": "771757.00",
+    "lastsale": "$0.25",
+    "netchange": "0.06",
+    "pctchange": "31.579%",
+    "volume": "40015141",
+    "marketCap": "1015469.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28366,11 +28324,11 @@
   {
     "symbol": "LGHLW",
     "name": "Lion Group Holding Ltd. Warrant",
-    "lastsale": "$0.0073",
-    "netchange": "0.0004",
-    "pctchange": "5.797%",
-    "volume": "459972",
-    "marketCap": "29652.00",
+    "lastsale": "$0.009",
+    "netchange": "0.0017",
+    "pctchange": "23.288%",
+    "volume": "2812387",
+    "marketCap": "36557.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28380,11 +28338,11 @@
   {
     "symbol": "LGIH",
     "name": "LGI Homes Inc. Common Stock",
-    "lastsale": "$89.40",
-    "netchange": "0.72",
-    "pctchange": "0.812%",
-    "volume": "144636",
-    "marketCap": "2102105827.00",
+    "lastsale": "$86.99",
+    "netchange": "-2.41",
+    "pctchange": "-2.696%",
+    "volume": "229537",
+    "marketCap": "2045438321.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -28394,11 +28352,11 @@
   {
     "symbol": "LGMK",
     "name": "LogicMark Inc. Common Stock (NV)",
-    "lastsale": "$1.50",
-    "netchange": "-0.14",
-    "pctchange": "-8.537%",
-    "volume": "262444",
-    "marketCap": "2773308.00",
+    "lastsale": "$1.66",
+    "netchange": "0.16",
+    "pctchange": "10.667%",
+    "volume": "520729",
+    "marketCap": "3069128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -28408,11 +28366,11 @@
   {
     "symbol": "LGND",
     "name": "Ligand Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$107.15",
-    "netchange": "1.39",
-    "pctchange": "1.314%",
-    "volume": "110181",
-    "marketCap": "2024639217.00",
+    "lastsale": "$108.42",
+    "netchange": "1.27",
+    "pctchange": "1.185%",
+    "volume": "104442",
+    "marketCap": "2048636341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28422,11 +28380,11 @@
   {
     "symbol": "LGO",
     "name": "Largo Inc. Common Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.005",
-    "pctchange": "-0.29%",
-    "volume": "68310",
-    "marketCap": "110270920.00",
+    "lastsale": "$1.78",
+    "netchange": "0.06",
+    "pctchange": "3.488%",
+    "volume": "43241",
+    "marketCap": "114117580.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -28436,11 +28394,11 @@
   {
     "symbol": "LGTY",
     "name": "Logility Supply Chain Solutions Inc. Common Stock",
-    "lastsale": "$11.08",
-    "netchange": "-0.16",
-    "pctchange": "-1.423%",
-    "volume": "87374",
-    "marketCap": "373175054.00",
+    "lastsale": "$11.00",
+    "netchange": "-0.08",
+    "pctchange": "-0.722%",
+    "volume": "129735",
+    "marketCap": "370480649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -28450,11 +28408,11 @@
   {
     "symbol": "LGVN",
     "name": "Longeveron Inc. Class A Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.04",
-    "pctchange": "-2.26%",
-    "volume": "304119",
-    "marketCap": "25667621.00",
+    "lastsale": "$1.79",
+    "netchange": "0.06",
+    "pctchange": "3.468%",
+    "volume": "231281",
+    "marketCap": "26557827.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28464,11 +28422,11 @@
   {
     "symbol": "LI",
     "name": "Li Auto Inc. American Depositary Shares",
-    "lastsale": "$23.99",
-    "netchange": "-0.28",
-    "pctchange": "-1.154%",
-    "volume": "3873347",
-    "marketCap": "25120172858.00",
+    "lastsale": "$24.02",
+    "netchange": "0.03",
+    "pctchange": "0.125%",
+    "volume": "4529943",
+    "marketCap": "25151586163.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -28478,11 +28436,11 @@
   {
     "symbol": "LICN",
     "name": "Lichen China Limited Class A Ordinary Shares",
-    "lastsale": "$0.1776",
-    "netchange": "-0.0106",
-    "pctchange": "-5.632%",
-    "volume": "24467490",
-    "marketCap": "5106000.00",
+    "lastsale": "$0.184",
+    "netchange": "0.0064",
+    "pctchange": "3.604%",
+    "volume": "21809946",
+    "marketCap": "5290000.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Professional Services",
@@ -28492,11 +28450,11 @@
   {
     "symbol": "LIDR",
     "name": "AEye Inc. Class A Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "-0.42",
-    "pctchange": "-24.852%",
-    "volume": "4121061",
-    "marketCap": "11599098.00",
+    "lastsale": "$1.77",
+    "netchange": "0.50",
+    "pctchange": "39.37%",
+    "volume": "5383455",
+    "marketCap": "16165672.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28506,11 +28464,11 @@
   {
     "symbol": "LIDRW",
     "name": "AEye Inc. Warrant",
-    "lastsale": "$0.08",
-    "netchange": "-0.0005",
-    "pctchange": "-0.621%",
-    "volume": "114776",
-    "marketCap": "730652.00",
+    "lastsale": "$0.0824",
+    "netchange": "0.0024",
+    "pctchange": "3.00%",
+    "volume": "206348",
+    "marketCap": "752571.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28520,11 +28478,11 @@
   {
     "symbol": "LIEN",
     "name": "Chicago Atlantic BDC Inc. Common Stock",
-    "lastsale": "$12.185",
-    "netchange": "0.755",
-    "pctchange": "6.605%",
-    "volume": "36643",
-    "marketCap": "278066172.00",
+    "lastsale": "$12.56",
+    "netchange": "0.375",
+    "pctchange": "3.078%",
+    "volume": "8076",
+    "marketCap": "286623810.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28534,11 +28492,11 @@
   {
     "symbol": "LIF",
     "name": "Life360 Inc. Common Stock",
-    "lastsale": "$41.27",
-    "netchange": "-0.56",
-    "pctchange": "-1.339%",
-    "volume": "194996",
-    "marketCap": "3081489509.00",
+    "lastsale": "$41.89",
+    "netchange": "0.62",
+    "pctchange": "1.502%",
+    "volume": "167906",
+    "marketCap": "3127782785.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28548,11 +28506,11 @@
   {
     "symbol": "LILA",
     "name": "Liberty Latin America Ltd. Class A Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "0.10",
-    "pctchange": "1.597%",
-    "volume": "313960",
-    "marketCap": "1251012000.00",
+    "lastsale": "$6.40",
+    "netchange": "0.04",
+    "pctchange": "0.629%",
+    "volume": "163198",
+    "marketCap": "1258880000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28562,11 +28520,11 @@
   {
     "symbol": "LILAK",
     "name": "Liberty Latin America Ltd. Class C Common Stock",
-    "lastsale": "$6.34",
-    "netchange": "0.11",
-    "pctchange": "1.766%",
-    "volume": "570603",
-    "marketCap": "1247078000.00",
+    "lastsale": "$6.37",
+    "netchange": "0.03",
+    "pctchange": "0.473%",
+    "volume": "469294",
+    "marketCap": "1252979000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28576,11 +28534,11 @@
   {
     "symbol": "LIN",
     "name": "Linde plc Ordinary Shares",
-    "lastsale": "$418.67",
-    "netchange": "1.01",
-    "pctchange": "0.242%",
-    "volume": "1386710",
-    "marketCap": "199353029249.00",
+    "lastsale": "$414.17",
+    "netchange": "-4.50",
+    "pctchange": "-1.075%",
+    "volume": "2110951",
+    "marketCap": "197210318686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28590,11 +28548,11 @@
   {
     "symbol": "LINC",
     "name": "Lincoln Educational Services Corporation Common Stock",
-    "lastsale": "$15.82",
-    "netchange": "0.01",
-    "pctchange": "0.063%",
-    "volume": "420494",
-    "marketCap": "498000422.00",
+    "lastsale": "$15.27",
+    "netchange": "-0.55",
+    "pctchange": "-3.477%",
+    "volume": "219210",
+    "marketCap": "480686880.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Other Consumer Services",
@@ -28604,11 +28562,11 @@
   {
     "symbol": "LIND",
     "name": "Lindblad Expeditions Holdings Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.18",
-    "pctchange": "-1.495%",
-    "volume": "175782",
-    "marketCap": "646415827.00",
+    "lastsale": "$11.32",
+    "netchange": "-0.54",
+    "pctchange": "-4.553%",
+    "volume": "217058",
+    "marketCap": "616983740.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Transportation Services",
@@ -28618,11 +28576,11 @@
   {
     "symbol": "LINE",
     "name": "Lineage Inc. Common Stock",
-    "lastsale": "$58.57",
-    "netchange": "0.3375",
-    "pctchange": "0.58%",
-    "volume": "1906380",
-    "marketCap": "13378075026.00",
+    "lastsale": "$58.36",
+    "netchange": "-0.21",
+    "pctchange": "-0.359%",
+    "volume": "741945",
+    "marketCap": "13330108563.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -28632,11 +28590,11 @@
   {
     "symbol": "LINK",
     "name": "Interlink Electronics Inc. Common Stock",
-    "lastsale": "$6.235",
-    "netchange": "-0.305",
-    "pctchange": "-4.664%",
-    "volume": "8888",
-    "marketCap": "61503374.00",
+    "lastsale": "$6.12",
+    "netchange": "-0.115",
+    "pctchange": "-1.844%",
+    "volume": "5582",
+    "marketCap": "60368990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -28646,11 +28604,11 @@
   {
     "symbol": "LION",
     "name": "Lionsgate Studios Corp. Common Shares",
-    "lastsale": "$7.60",
-    "netchange": "0.34",
-    "pctchange": "4.683%",
-    "volume": "336553",
-    "marketCap": "2193977302.00",
+    "lastsale": "$7.85",
+    "netchange": "0.25",
+    "pctchange": "3.289%",
+    "volume": "211370",
+    "marketCap": "2266147608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -28660,11 +28618,11 @@
   {
     "symbol": "LIPO",
     "name": "Lipella Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.07",
-    "pctchange": "-2.244%",
-    "volume": "77749",
-    "marketCap": "3687203.00",
+    "lastsale": "$3.18",
+    "netchange": "0.13",
+    "pctchange": "4.262%",
+    "volume": "21135",
+    "marketCap": "3844362.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28674,11 +28632,11 @@
   {
     "symbol": "LIQT",
     "name": "LiqTech International Inc. Common Stock",
-    "lastsale": "$1.8429",
-    "netchange": "-0.0321",
-    "pctchange": "-1.712%",
-    "volume": "18701",
-    "marketCap": "17414301.00",
+    "lastsale": "$1.8396",
+    "netchange": "-0.0033",
+    "pctchange": "-0.179%",
+    "volume": "20815",
+    "marketCap": "17383118.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28688,11 +28646,11 @@
   {
     "symbol": "LITE",
     "name": "Lumentum Holdings Inc. Common Stock",
-    "lastsale": "$83.95",
-    "netchange": "0.11",
-    "pctchange": "0.131%",
-    "volume": "954807",
-    "marketCap": "5767365000.00",
+    "lastsale": "$85.60",
+    "netchange": "1.65",
+    "pctchange": "1.965%",
+    "volume": "1449046",
+    "marketCap": "5880720000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -28702,11 +28660,11 @@
   {
     "symbol": "LITM",
     "name": "Snow Lake Resources Ltd. Common Shares",
-    "lastsale": "$0.96",
-    "netchange": "0.025",
-    "pctchange": "2.674%",
-    "volume": "45659736",
-    "marketCap": "24735422.00",
+    "lastsale": "$0.939",
+    "netchange": "-0.021",
+    "pctchange": "-2.188%",
+    "volume": "18730337",
+    "marketCap": "24194335.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Other Metals and Minerals",
@@ -28716,11 +28674,11 @@
   {
     "symbol": "LIVE",
     "name": "Live Ventures Incorporated Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "-0.18",
-    "pctchange": "-1.893%",
-    "volume": "9123",
-    "marketCap": "29115114.00",
+    "lastsale": "$9.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.107%",
+    "volume": "1157",
+    "marketCap": "29083908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -28730,11 +28688,11 @@
   {
     "symbol": "LIVN",
     "name": "LivaNova PLC Ordinary Shares",
-    "lastsale": "$46.31",
-    "netchange": "0.61",
-    "pctchange": "1.335%",
-    "volume": "261713",
-    "marketCap": "2514671669.00",
+    "lastsale": "$46.65",
+    "netchange": "0.34",
+    "pctchange": "0.734%",
+    "volume": "361611",
+    "marketCap": "2533133953.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28744,25 +28702,39 @@
   {
     "symbol": "LIXT",
     "name": "Lixte Biotechnology Holdings Inc. Common Stock",
-    "lastsale": "$2.0297",
-    "netchange": "0.0297",
-    "pctchange": "1.485%",
-    "volume": "38045",
-    "marketCap": "4565384.00",
+    "lastsale": "$2.22",
+    "netchange": "0.1903",
+    "pctchange": "9.376%",
+    "volume": "22977",
+    "marketCap": "4993424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/lixt"
   },
+  {
+    "symbol": "LIXTW",
+    "name": "Lixte Biotechnology Holdings Inc. Warrants",
+    "lastsale": "$0.028",
+    "netchange": "-0.0008",
+    "pctchange": "-2.778%",
+    "volume": "8510",
+    "marketCap": "62980.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Biotechnology: Pharmaceutical Preparations",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/lixtw"
+  },
   {
     "symbol": "LKCO",
     "name": "Luokung Technology Corp Ordinary Shares",
-    "lastsale": "$1.83",
-    "netchange": "-0.17",
-    "pctchange": "-8.50%",
-    "volume": "35245",
-    "marketCap": "4464700.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.02",
+    "pctchange": "-1.093%",
+    "volume": "40202",
+    "marketCap": "4415906.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28772,11 +28744,11 @@
   {
     "symbol": "LKFN",
     "name": "Lakeland Financial Corporation Common Stock",
-    "lastsale": "$68.76",
-    "netchange": "-0.17",
-    "pctchange": "-0.247%",
-    "volume": "59582",
-    "marketCap": "1753798336.00",
+    "lastsale": "$67.29",
+    "netchange": "-1.47",
+    "pctchange": "-2.138%",
+    "volume": "103654",
+    "marketCap": "1716304392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28786,11 +28758,11 @@
   {
     "symbol": "LKQ",
     "name": "LKQ Corporation Common Stock",
-    "lastsale": "$36.75",
-    "netchange": "0.53",
-    "pctchange": "1.463%",
-    "volume": "1829353",
-    "marketCap": "9553526913.00",
+    "lastsale": "$36.24",
+    "netchange": "-0.51",
+    "pctchange": "-1.388%",
+    "volume": "1705316",
+    "marketCap": "9420947356.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Motor Vehicles",
@@ -28800,11 +28772,11 @@
   {
     "symbol": "LLYVA",
     "name": "Liberty Media Corporation Series A Liberty Live Common Stock",
-    "lastsale": "$66.56",
-    "netchange": "-0.72",
-    "pctchange": "-1.07%",
-    "volume": "49475",
-    "marketCap": "6106095990.00",
+    "lastsale": "$66.36",
+    "netchange": "-0.20",
+    "pctchange": "-0.30%",
+    "volume": "73675",
+    "marketCap": "6087748346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -28814,11 +28786,11 @@
   {
     "symbol": "LLYVK",
     "name": "Liberty Media Corporation Series C Liberty Live Common Stock",
-    "lastsale": "$68.06",
-    "netchange": "-0.76",
-    "pctchange": "-1.104%",
-    "volume": "171439",
-    "marketCap": "6243703321.00",
+    "lastsale": "$68.24",
+    "netchange": "0.18",
+    "pctchange": "0.264%",
+    "volume": "288253",
+    "marketCap": "6260216201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -28828,11 +28800,11 @@
   {
     "symbol": "LMAT",
     "name": "LeMaitre Vascular Inc. Common Stock",
-    "lastsale": "$92.14",
-    "netchange": "-0.81",
-    "pctchange": "-0.871%",
-    "volume": "146788",
-    "marketCap": "2071677695.00",
+    "lastsale": "$91.47",
+    "netchange": "-0.67",
+    "pctchange": "-0.727%",
+    "volume": "187120",
+    "marketCap": "2056613401.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -28842,11 +28814,11 @@
   {
     "symbol": "LMB",
     "name": "Limbach Holdings Inc. Common Stock",
-    "lastsale": "$85.54",
-    "netchange": "-1.00",
-    "pctchange": "-1.156%",
-    "volume": "127829",
-    "marketCap": "964301060.00",
+    "lastsale": "$88.72",
+    "netchange": "3.18",
+    "pctchange": "3.718%",
+    "volume": "86484",
+    "marketCap": "1000149521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28856,11 +28828,11 @@
   {
     "symbol": "LMFA",
     "name": "LM Funding America Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.12",
-    "pctchange": "-5.286%",
-    "volume": "85460",
-    "marketCap": "7303640.00",
+    "lastsale": "$2.37",
+    "netchange": "0.22",
+    "pctchange": "10.233%",
+    "volume": "72123",
+    "marketCap": "8050990.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -28870,11 +28842,11 @@
   {
     "symbol": "LMNR",
     "name": "Limoneira Co Common Stock",
-    "lastsale": "$24.46",
-    "netchange": "0.40",
-    "pctchange": "1.663%",
-    "volume": "43438",
-    "marketCap": "442312430.00",
+    "lastsale": "$24.34",
+    "netchange": "-0.12",
+    "pctchange": "-0.491%",
+    "volume": "55366",
+    "marketCap": "440142459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -28884,11 +28856,11 @@
   {
     "symbol": "LNKB",
     "name": "LINKBANCORP Inc. Common Stock",
-    "lastsale": "$7.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.267%",
-    "volume": "72655",
-    "marketCap": "279529971.00",
+    "lastsale": "$7.50",
+    "netchange": "0.02",
+    "pctchange": "0.267%",
+    "volume": "52635",
+    "marketCap": "280277378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28898,11 +28870,11 @@
   {
     "symbol": "LNKS",
     "name": "Linkers Industries Limited Class A Ordinary Shares",
-    "lastsale": "$1.35",
-    "netchange": "-0.48",
-    "pctchange": "-26.23%",
-    "volume": "798586",
-    "marketCap": "18157500.00",
+    "lastsale": "$1.48",
+    "netchange": "0.13",
+    "pctchange": "9.63%",
+    "volume": "481838",
+    "marketCap": "19906000.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Electrical Products",
@@ -28912,11 +28884,11 @@
   {
     "symbol": "LNSR",
     "name": "LENSAR Inc. Common Stock",
-    "lastsale": "$8.94",
-    "netchange": "0.28",
-    "pctchange": "3.233%",
-    "volume": "32293",
-    "marketCap": "103836375.00",
+    "lastsale": "$8.69",
+    "netchange": "-0.25",
+    "pctchange": "-2.796%",
+    "volume": "59110",
+    "marketCap": "100932673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -28926,11 +28898,11 @@
   {
     "symbol": "LNT",
     "name": "Alliant Energy Corporation Common Stock",
-    "lastsale": "$59.14",
-    "netchange": "-0.19",
-    "pctchange": "-0.32%",
-    "volume": "864721",
-    "marketCap": "15175276806.00",
+    "lastsale": "$58.51",
+    "netchange": "-0.63",
+    "pctchange": "-1.065%",
+    "volume": "1008997",
+    "marketCap": "15013619309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -28940,11 +28912,11 @@
   {
     "symbol": "LNTH",
     "name": "Lantheus Holdings Inc. Common Stock",
-    "lastsale": "$89.46",
-    "netchange": "0.33",
-    "pctchange": "0.37%",
-    "volume": "644305",
-    "marketCap": "6219871196.00",
+    "lastsale": "$88.80",
+    "netchange": "-0.66",
+    "pctchange": "-0.738%",
+    "volume": "770339",
+    "marketCap": "6173983481.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -28954,11 +28926,11 @@
   {
     "symbol": "LNW",
     "name": "Light & Wonder Inc. Common Stock",
-    "lastsale": "$86.38",
-    "netchange": "1.16",
-    "pctchange": "1.361%",
-    "volume": "522207",
-    "marketCap": "7628035193.00",
+    "lastsale": "$85.36",
+    "netchange": "-1.02",
+    "pctchange": "-1.181%",
+    "volume": "497222",
+    "marketCap": "7537961149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -28968,11 +28940,11 @@
   {
     "symbol": "LNZA",
     "name": "LanzaTech Global Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.23",
-    "pctchange": "-14.375%",
-    "volume": "2207874",
-    "marketCap": "270961415.00",
+    "lastsale": "$1.60",
+    "netchange": "0.23",
+    "pctchange": "16.788%",
+    "volume": "2074566",
+    "marketCap": "316451288.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -28982,11 +28954,11 @@
   {
     "symbol": "LNZAW",
     "name": "LanzaTech Global Inc. Warrant",
-    "lastsale": "$0.2798",
-    "netchange": "-0.0022",
-    "pctchange": "-0.78%",
-    "volume": "65824",
-    "marketCap": "55339419.00",
+    "lastsale": "$0.31",
+    "netchange": "0.0301",
+    "pctchange": "10.754%",
+    "volume": "40066",
+    "marketCap": "61312437.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -28996,11 +28968,11 @@
   {
     "symbol": "LOAN",
     "name": "Manhattan Bridge Capital Inc",
-    "lastsale": "$5.6001",
-    "netchange": "-0.0449",
-    "pctchange": "-0.795%",
-    "volume": "26324",
-    "marketCap": "64057589.00",
+    "lastsale": "$5.58",
+    "netchange": "-0.0201",
+    "pctchange": "-0.359%",
+    "volume": "26387",
+    "marketCap": "63827673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29010,11 +28982,11 @@
   {
     "symbol": "LOBO",
     "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares",
-    "lastsale": "$1.805",
-    "netchange": "-0.075",
-    "pctchange": "-3.989%",
-    "volume": "43874",
-    "marketCap": "14042900.00",
+    "lastsale": "$1.82",
+    "netchange": "0.015",
+    "pctchange": "0.831%",
+    "volume": "15373",
+    "marketCap": "14159600.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -29024,12 +28996,12 @@
   {
     "symbol": "LOCO",
     "name": "El Pollo Loco Holdings Inc. Common Stock",
-    "lastsale": "$11.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.087%",
-    "volume": "156112",
-    "marketCap": "345498668.00",
-    "country": "United States",
+    "lastsale": "$11.41",
+    "netchange": "-0.13",
+    "pctchange": "-1.127%",
+    "volume": "140084",
+    "marketCap": "341606569.00",
+    "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
     "sector": "Consumer Discretionary",
@@ -29038,11 +29010,11 @@
   {
     "symbol": "LOGC",
     "name": "ContextLogic Inc. Class A Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.05",
-    "pctchange": "-0.706%",
-    "volume": "225997",
-    "marketCap": "184783937.00",
+    "lastsale": "$6.93",
+    "netchange": "-0.10",
+    "pctchange": "-1.422%",
+    "volume": "214981",
+    "marketCap": "182155431.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -29052,11 +29024,11 @@
   {
     "symbol": "LOGI",
     "name": "Logitech International S.A. Ordinary Shares",
-    "lastsale": "$82.35",
-    "netchange": "-0.29",
-    "pctchange": "-0.351%",
-    "volume": "192369",
-    "marketCap": "13072050419.00",
+    "lastsale": "$81.64",
+    "netchange": "-0.71",
+    "pctchange": "-0.862%",
+    "volume": "274236",
+    "marketCap": "12959346644.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -29066,11 +29038,11 @@
   {
     "symbol": "LOOP",
     "name": "Loop Industries Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.02",
-    "pctchange": "1.695%",
-    "volume": "139012",
-    "marketCap": "57144316.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.02",
+    "pctchange": "-1.667%",
+    "volume": "148353",
+    "marketCap": "56191910.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29080,11 +29052,11 @@
   {
     "symbol": "LOPE",
     "name": "Grand Canyon Education Inc. Common Stock",
-    "lastsale": "$163.80",
-    "netchange": "0.30",
-    "pctchange": "0.183%",
-    "volume": "113336",
-    "marketCap": "4774078928.00",
+    "lastsale": "$161.77",
+    "netchange": "-2.03",
+    "pctchange": "-1.239%",
+    "volume": "105445",
+    "marketCap": "4714912992.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -29094,10 +29066,10 @@
   {
     "symbol": "LOT",
     "name": "Lotus Technology Inc. American Depositary Shares",
-    "lastsale": "$3.61",
-    "netchange": "0.01",
-    "pctchange": "0.278%",
-    "volume": "134449",
+    "lastsale": "$3.89",
+    "netchange": "0.28",
+    "pctchange": "7.756%",
+    "volume": "103360",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -29108,11 +29080,11 @@
   {
     "symbol": "LOTWW",
     "name": "Lotus Technology Inc. Warrants",
-    "lastsale": "$0.2204",
-    "netchange": "0.0704",
-    "pctchange": "46.933%",
-    "volume": "12821",
-    "marketCap": "540194857.00",
+    "lastsale": "$0.20",
+    "netchange": "-0.0204",
+    "pctchange": "-9.256%",
+    "volume": "55467",
+    "marketCap": "490194970.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -29122,11 +29094,11 @@
   {
     "symbol": "LOVE",
     "name": "The Lovesac Company Common Stock",
-    "lastsale": "$23.66",
-    "netchange": "-0.24",
-    "pctchange": "-1.004%",
-    "volume": "229277",
-    "marketCap": "365141373.00",
+    "lastsale": "$23.92",
+    "netchange": "0.26",
+    "pctchange": "1.099%",
+    "volume": "239846",
+    "marketCap": "369153916.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Other Specialty Stores",
@@ -29136,10 +29108,10 @@
   {
     "symbol": "LPAA",
     "name": "Launch One Acquisition Corp. Class A Ordinary shares",
-    "lastsale": "$10.0496",
-    "netchange": "0.0096",
-    "pctchange": "0.096%",
-    "volume": "13926",
+    "lastsale": "$10.05",
+    "netchange": "0.0004",
+    "pctchange": "0.004%",
+    "volume": "182898",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29153,7 +29125,7 @@
     "lastsale": "$10.09",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "151",
+    "volume": "2622",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29164,10 +29136,10 @@
   {
     "symbol": "LPAAW",
     "name": "Launch One Acquisition Corp. Warrant",
-    "lastsale": "$0.135",
-    "netchange": "0.045",
-    "pctchange": "50.00%",
-    "volume": "91111",
+    "lastsale": "$0.1032",
+    "netchange": "-0.0318",
+    "pctchange": "-23.556%",
+    "volume": "12406",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29181,7 +29153,7 @@
     "lastsale": "$9.95",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25701",
+    "volume": "143125",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29192,10 +29164,10 @@
   {
     "symbol": "LPBBU",
     "name": "Launch Two Acquisition Corp. Unit",
-    "lastsale": "$10.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "78",
+    "lastsale": "$10.02",
+    "netchange": "-0.03",
+    "pctchange": "-0.299%",
+    "volume": "2342",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29209,7 +29181,7 @@
     "lastsale": "$0.191",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50",
+    "volume": "88",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29220,11 +29192,11 @@
   {
     "symbol": "LPCN",
     "name": "Lipocine Inc. Common Stock",
-    "lastsale": "$4.88",
-    "netchange": "0.30",
-    "pctchange": "6.55%",
-    "volume": "41591",
-    "marketCap": "26097947.00",
+    "lastsale": "$4.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.41%",
+    "volume": "30166",
+    "marketCap": "25990988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29234,11 +29206,11 @@
   {
     "symbol": "LPLA",
     "name": "LPL Financial Holdings Inc. Common Stock",
-    "lastsale": "$326.51",
-    "netchange": "-0.47",
-    "pctchange": "-0.144%",
-    "volume": "396218",
-    "marketCap": "24448931339.00",
+    "lastsale": "$328.00",
+    "netchange": "1.49",
+    "pctchange": "0.456%",
+    "volume": "657487",
+    "marketCap": "24560501912.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29248,11 +29220,11 @@
   {
     "symbol": "LPRO",
     "name": "Open Lending Corporation Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "0.19",
-    "pctchange": "3.287%",
-    "volume": "277623",
-    "marketCap": "712519506.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.26",
+    "pctchange": "-4.355%",
+    "volume": "192683",
+    "marketCap": "681488506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -29262,11 +29234,11 @@
   {
     "symbol": "LPSN",
     "name": "LivePerson Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "0.17",
-    "pctchange": "12.593%",
-    "volume": "48433295",
-    "marketCap": "138090851.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.06",
+    "pctchange": "-3.947%",
+    "volume": "13972333",
+    "marketCap": "132639896.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Prepackaged Software",
@@ -29276,11 +29248,11 @@
   {
     "symbol": "LPTH",
     "name": "LightPath Technologies Inc. Class A Common Stock",
-    "lastsale": "$3.53",
-    "netchange": "-0.14",
-    "pctchange": "-3.815%",
-    "volume": "386083",
-    "marketCap": "140017051.00",
+    "lastsale": "$3.79",
+    "netchange": "0.26",
+    "pctchange": "7.365%",
+    "volume": "801966",
+    "marketCap": "150329922.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Semiconductors",
@@ -29290,11 +29262,11 @@
   {
     "symbol": "LPTX",
     "name": "Leap Therapeutics Inc. Common Stock",
-    "lastsale": "$2.875",
-    "netchange": "-0.045",
-    "pctchange": "-1.541%",
-    "volume": "262779",
-    "marketCap": "110163954.00",
+    "lastsale": "$3.22",
+    "netchange": "0.345",
+    "pctchange": "12.00%",
+    "volume": "315268",
+    "marketCap": "123383628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29304,11 +29276,11 @@
   {
     "symbol": "LQDA",
     "name": "Liquidia Corporation Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "0.25",
-    "pctchange": "2.172%",
-    "volume": "423458",
-    "marketCap": "995326663.00",
+    "lastsale": "$12.10",
+    "netchange": "0.34",
+    "pctchange": "2.891%",
+    "volume": "907358",
+    "marketCap": "1024103114.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29318,11 +29290,11 @@
   {
     "symbol": "LQDT",
     "name": "Liquidity Services Inc. Common Stock",
-    "lastsale": "$32.29",
-    "netchange": "-0.18",
-    "pctchange": "-0.554%",
-    "volume": "138989",
-    "marketCap": "992633865.00",
+    "lastsale": "$31.96",
+    "netchange": "-0.33",
+    "pctchange": "-1.022%",
+    "volume": "244531",
+    "marketCap": "982489263.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -29332,11 +29304,11 @@
   {
     "symbol": "LRCX",
     "name": "Lam Research Corporation Common Stock",
-    "lastsale": "$72.23",
-    "netchange": "0.08",
-    "pctchange": "0.111%",
-    "volume": "7194220",
-    "marketCap": "92937257550.00",
+    "lastsale": "$72.44",
+    "netchange": "0.21",
+    "pctchange": "0.291%",
+    "volume": "8062013",
+    "marketCap": "93207461400.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Industrial Machinery/Components",
@@ -29346,11 +29318,11 @@
   {
     "symbol": "LRE",
     "name": "Lead Real Estate Co. Ltd American Depositary Shares",
-    "lastsale": "$1.8501",
-    "netchange": "-0.0899",
-    "pctchange": "-4.634%",
-    "volume": "5562",
-    "marketCap": "25238879.00",
+    "lastsale": "$1.8726",
+    "netchange": "0.0225",
+    "pctchange": "1.216%",
+    "volume": "6770",
+    "marketCap": "25545822.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Homebuilding",
@@ -29360,11 +29332,11 @@
   {
     "symbol": "LRFC",
     "name": "Logan Ridge Finance Corporation Common Stock",
-    "lastsale": "$24.99",
-    "netchange": "0.14",
-    "pctchange": "0.563%",
-    "volume": "2085",
-    "marketCap": "66634660.00",
+    "lastsale": "$24.77",
+    "netchange": "-0.22",
+    "pctchange": "-0.88%",
+    "volume": "1912",
+    "marketCap": "66048041.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -29374,11 +29346,11 @@
   {
     "symbol": "LRHC",
     "name": "La Rosa Holdings Corp. Common Stock",
-    "lastsale": "$0.8444",
-    "netchange": "-0.0236",
-    "pctchange": "-2.719%",
-    "volume": "295926",
-    "marketCap": "17057632.00",
+    "lastsale": "$0.815",
+    "netchange": "-0.0294",
+    "pctchange": "-3.482%",
+    "volume": "188642",
+    "marketCap": "16463726.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -29388,11 +29360,11 @@
   {
     "symbol": "LRMR",
     "name": "Larimar Therapeutics Inc. Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "-0.04",
-    "pctchange": "-1.023%",
-    "volume": "596375",
-    "marketCap": "246931650.00",
+    "lastsale": "$4.01",
+    "netchange": "0.14",
+    "pctchange": "3.618%",
+    "volume": "608504",
+    "marketCap": "255864578.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29403,9 +29375,9 @@
     "symbol": "LSAK",
     "name": "Lesaka Technologies Inc. Common Stock",
     "lastsale": "$5.45",
-    "netchange": "0.06",
-    "pctchange": "1.113%",
-    "volume": "11061",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12745",
     "marketCap": "425201604.00",
     "country": "South Africa",
     "ipoyear": "",
@@ -29416,11 +29388,11 @@
   {
     "symbol": "LSB",
     "name": "LakeShore Biopharma Co. Ltd Ordinary Shares",
-    "lastsale": "$3.46",
-    "netchange": "0.2599",
-    "pctchange": "8.122%",
-    "volume": "34783",
-    "marketCap": "66019402.00",
+    "lastsale": "$3.61",
+    "netchange": "0.15",
+    "pctchange": "4.335%",
+    "volume": "62589",
+    "marketCap": "68881515.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29430,11 +29402,11 @@
   {
     "symbol": "LSBK",
     "name": "Lake Shore Bancorp Inc. Common Stock",
-    "lastsale": "$13.7427",
-    "netchange": "0.3446",
-    "pctchange": "2.572%",
-    "volume": "4207",
-    "marketCap": "78842365.00",
+    "lastsale": "$13.28",
+    "netchange": "-0.4627",
+    "pctchange": "-3.367%",
+    "volume": "1487",
+    "marketCap": "76187838.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -29444,11 +29416,11 @@
   {
     "symbol": "LSBPW",
     "name": "LakeShore Biopharma Co. Ltd Warrants",
-    "lastsale": "$0.0794",
-    "netchange": "-0.0006",
-    "pctchange": "-0.75%",
-    "volume": "160971",
-    "marketCap": "1515012.00",
+    "lastsale": "$0.0999",
+    "netchange": "0.0205",
+    "pctchange": "25.819%",
+    "volume": "73350",
+    "marketCap": "1906167.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29458,11 +29430,11 @@
   {
     "symbol": "LSCC",
     "name": "Lattice Semiconductor Corporation Common Stock",
-    "lastsale": "$56.65",
-    "netchange": "-0.07",
-    "pctchange": "-0.123%",
-    "volume": "977075",
-    "marketCap": "7816068027.00",
+    "lastsale": "$55.95",
+    "netchange": "-0.70",
+    "pctchange": "-1.236%",
+    "volume": "1172009",
+    "marketCap": "7719488192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -29472,11 +29444,11 @@
   {
     "symbol": "LSE",
     "name": "Leishen Energy Holding Co. Ltd. Ordinary Shares",
-    "lastsale": "$4.85",
-    "netchange": "0.10",
-    "pctchange": "2.105%",
-    "volume": "47947",
-    "marketCap": "81843750.00",
+    "lastsale": "$5.17",
+    "netchange": "0.32",
+    "pctchange": "6.598%",
+    "volume": "43869",
+    "marketCap": "87243750.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -29486,11 +29458,11 @@
   {
     "symbol": "LSEA",
     "name": "Landsea Homes Corporation Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "-0.05",
-    "pctchange": "-0.585%",
-    "volume": "1053855",
-    "marketCap": "308041677.00",
+    "lastsale": "$8.28",
+    "netchange": "-0.21",
+    "pctchange": "-2.473%",
+    "volume": "402028",
+    "marketCap": "300422271.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29500,11 +29472,11 @@
   {
     "symbol": "LSEAW",
     "name": "Landsea Homes Corporation Warrant",
-    "lastsale": "$0.1025",
-    "netchange": "-0.0117",
-    "pctchange": "-10.245%",
-    "volume": "35718",
-    "marketCap": "3718228.00",
+    "lastsale": "$0.115",
+    "netchange": "0.0125",
+    "pctchange": "12.195%",
+    "volume": "5931",
+    "marketCap": "4171670.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29514,11 +29486,11 @@
   {
     "symbol": "LSH",
     "name": "Lakeside Holding Limited Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.20",
-    "pctchange": "-7.407%",
-    "volume": "86419",
-    "marketCap": "18750000.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.03",
+    "pctchange": "-1.20%",
+    "volume": "23140",
+    "marketCap": "18525000.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -29528,11 +29500,11 @@
   {
     "symbol": "LSTA",
     "name": "Lisata Therapeutics Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.04",
-    "pctchange": "1.361%",
-    "volume": "45403",
-    "marketCap": "25016811.00",
+    "lastsale": "$3.57",
+    "netchange": "0.59",
+    "pctchange": "19.799%",
+    "volume": "118987",
+    "marketCap": "29969804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -29542,11 +29514,11 @@
   {
     "symbol": "LSTR",
     "name": "Landstar System Inc. Common Stock",
-    "lastsale": "$171.86",
-    "netchange": "-0.60",
-    "pctchange": "-0.348%",
-    "volume": "115552",
-    "marketCap": "6072015392.00",
+    "lastsale": "$170.31",
+    "netchange": "-1.55",
+    "pctchange": "-0.902%",
+    "volume": "153787",
+    "marketCap": "6017252074.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Trucking Freight/Courier Services",
@@ -29556,11 +29528,11 @@
   {
     "symbol": "LTBR",
     "name": "Lightbridge Corporation Common Stock",
-    "lastsale": "$4.73",
-    "netchange": "-0.27",
-    "pctchange": "-5.40%",
-    "volume": "866835",
-    "marketCap": "74577446.00",
+    "lastsale": "$5.10",
+    "netchange": "0.37",
+    "pctchange": "7.822%",
+    "volume": "610939",
+    "marketCap": "80411200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29570,11 +29542,11 @@
   {
     "symbol": "LTRN",
     "name": "Lantern Pharma Inc. Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "-0.08",
-    "pctchange": "-2.446%",
-    "volume": "123419",
-    "marketCap": "34403273.00",
+    "lastsale": "$3.30",
+    "netchange": "0.11",
+    "pctchange": "3.448%",
+    "volume": "28765",
+    "marketCap": "35589593.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29584,11 +29556,11 @@
   {
     "symbol": "LTRX",
     "name": "Lantronix Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "0.04",
-    "pctchange": "0.98%",
-    "volume": "345631",
-    "marketCap": "158518413.00",
+    "lastsale": "$4.07",
+    "netchange": "-0.05",
+    "pctchange": "-1.214%",
+    "volume": "397029",
+    "marketCap": "156594646.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Communications Equipment",
@@ -29598,11 +29570,11 @@
   {
     "symbol": "LTRY",
     "name": "Lottery.com Inc. Common Stock",
-    "lastsale": "$0.484",
-    "netchange": "-0.036",
-    "pctchange": "-6.923%",
-    "volume": "176594",
-    "marketCap": "5147990.00",
+    "lastsale": "$0.49",
+    "netchange": "0.006",
+    "pctchange": "1.24%",
+    "volume": "176024",
+    "marketCap": "5211809.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29613,9 +29585,9 @@
     "symbol": "LTRYW",
     "name": "Lottery.com Inc. Warrants",
     "lastsale": "$0.0135",
-    "netchange": "0.0031",
-    "pctchange": "29.808%",
-    "volume": "386188",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "91255",
     "marketCap": "143591.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -29626,11 +29598,11 @@
   {
     "symbol": "LUCD",
     "name": "Lucid Diagnostics Inc. Common Stock",
-    "lastsale": "$0.8187",
-    "netchange": "0.0186",
-    "pctchange": "2.325%",
-    "volume": "572152",
-    "marketCap": "48583688.00",
+    "lastsale": "$0.794",
+    "netchange": "-0.0247",
+    "pctchange": "-3.017%",
+    "volume": "208532",
+    "marketCap": "47117928.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -29640,11 +29612,11 @@
   {
     "symbol": "LUCY",
     "name": "Innovative Eyewear Inc. Common Stock",
-    "lastsale": "$4.92",
-    "netchange": "0.12",
-    "pctchange": "2.50%",
-    "volume": "41009",
-    "marketCap": "12015860.00",
+    "lastsale": "$5.39",
+    "netchange": "0.47",
+    "pctchange": "9.553%",
+    "volume": "32449",
+    "marketCap": "13163717.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -29654,11 +29626,11 @@
   {
     "symbol": "LUCYW",
     "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27",
-    "lastsale": "$0.0445",
-    "netchange": "0.0112",
-    "pctchange": "33.634%",
-    "volume": "16679",
-    "marketCap": "108680.00",
+    "lastsale": "$0.046",
+    "netchange": "0.0015",
+    "pctchange": "3.371%",
+    "volume": "1500",
+    "marketCap": "112343.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -29668,11 +29640,11 @@
   {
     "symbol": "LULU",
     "name": "lululemon athletica inc. Common Stock",
-    "lastsale": "$382.41",
-    "netchange": "-1.64",
-    "pctchange": "-0.427%",
-    "volume": "1027614",
-    "marketCap": "44614843149.00",
+    "lastsale": "$372.31",
+    "netchange": "-10.10",
+    "pctchange": "-2.641%",
+    "volume": "1350417",
+    "marketCap": "43436500753.00",
     "country": "Canada",
     "ipoyear": "2007",
     "industry": "Apparel",
@@ -29682,11 +29654,11 @@
   {
     "symbol": "LUNA",
     "name": "Luna Innovations Incorporated Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "0.10",
-    "pctchange": "4.854%",
-    "volume": "469816",
-    "marketCap": "73350665.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.15",
+    "pctchange": "-6.944%",
+    "volume": "307383",
+    "marketCap": "68256868.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -29696,11 +29668,11 @@
   {
     "symbol": "LUNG",
     "name": "Pulmonx Corporation Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "0.08",
-    "pctchange": "1.192%",
-    "volume": "110370",
-    "marketCap": "268122698.00",
+    "lastsale": "$6.52",
+    "netchange": "-0.27",
+    "pctchange": "-3.976%",
+    "volume": "319383",
+    "marketCap": "257460971.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -29710,11 +29682,11 @@
   {
     "symbol": "LUNR",
     "name": "Intuitive Machines Inc. Class A Common Stock",
-    "lastsale": "$18.16",
-    "netchange": "-0.78",
-    "pctchange": "-4.118%",
-    "volume": "14030025",
-    "marketCap": "2548697779.00",
+    "lastsale": "$19.32",
+    "netchange": "1.16",
+    "pctchange": "6.388%",
+    "volume": "27724696",
+    "marketCap": "2711500060.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -29724,11 +29696,11 @@
   {
     "symbol": "LUNRW",
     "name": "Intuitive Machines Inc. Warrants",
-    "lastsale": "$7.91",
-    "netchange": "-0.27",
-    "pctchange": "-3.301%",
-    "volume": "257841",
-    "marketCap": "1110143141.00",
+    "lastsale": "$8.52",
+    "netchange": "0.61",
+    "pctchange": "7.712%",
+    "volume": "965861",
+    "marketCap": "1195754685.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -29738,11 +29710,11 @@
   {
     "symbol": "LUXH",
     "name": "LuxUrban Hotels Inc. Common Stock",
-    "lastsale": "$0.9375",
-    "netchange": "-0.0056",
-    "pctchange": "-0.594%",
-    "volume": "106206",
-    "marketCap": "2118803.00",
+    "lastsale": "$0.911",
+    "netchange": "-0.0265",
+    "pctchange": "-2.827%",
+    "volume": "111744",
+    "marketCap": "2058912.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -29752,11 +29724,11 @@
   {
     "symbol": "LUXHP",
     "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$15.3358",
-    "netchange": "0.0658",
-    "pctchange": "0.431%",
-    "volume": "2057",
-    "marketCap": "34659782.00",
+    "lastsale": "$14.99",
+    "netchange": "-0.3458",
+    "pctchange": "-2.255%",
+    "volume": "1114",
+    "marketCap": "33878254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -29766,11 +29738,11 @@
   {
     "symbol": "LVLU",
     "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock",
-    "lastsale": "$1.13",
+    "lastsale": "$1.14",
     "netchange": "0.01",
-    "pctchange": "0.893%",
-    "volume": "13362",
-    "marketCap": "47494960.00",
+    "pctchange": "0.885%",
+    "volume": "56024",
+    "marketCap": "47915269.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -29780,11 +29752,11 @@
   {
     "symbol": "LVO",
     "name": "LiveOne Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1547335",
-    "marketCap": "140630031.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.23",
+    "pctchange": "-15.646%",
+    "volume": "920582",
+    "marketCap": "118626693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -29794,11 +29766,11 @@
   {
     "symbol": "LVRO",
     "name": "Lavoro Limited Class A Ordinary Shares",
-    "lastsale": "$4.79",
-    "netchange": "-0.06",
-    "pctchange": "-1.237%",
-    "volume": "4396",
-    "marketCap": "558553896.00",
+    "lastsale": "$5.00",
+    "netchange": "0.21",
+    "pctchange": "4.384%",
+    "volume": "1124",
+    "marketCap": "583041645.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29808,11 +29780,11 @@
   {
     "symbol": "LVROW",
     "name": "Lavoro Limited Warrant",
-    "lastsale": "$0.1306",
-    "netchange": "-0.0103",
-    "pctchange": "-7.31%",
-    "volume": "4187",
-    "marketCap": "15229048.00",
+    "lastsale": "$0.1307",
+    "netchange": "0.0001",
+    "pctchange": "0.077%",
+    "volume": "2397",
+    "marketCap": "15240709.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29822,11 +29794,11 @@
   {
     "symbol": "LVTX",
     "name": "LAVA Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$0.951",
-    "netchange": "-0.039",
-    "pctchange": "-3.939%",
-    "volume": "62504",
-    "marketCap": "25000922.00",
+    "lastsale": "$1.03",
+    "netchange": "0.079",
+    "pctchange": "8.307%",
+    "volume": "242867",
+    "marketCap": "27077760.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29836,11 +29808,11 @@
   {
     "symbol": "LWAY",
     "name": "Lifeway Foods Inc. Common Stock",
-    "lastsale": "$24.80",
-    "netchange": "1.50",
-    "pctchange": "6.438%",
-    "volume": "85055",
-    "marketCap": "367448456.00",
+    "lastsale": "$24.76",
+    "netchange": "-0.04",
+    "pctchange": "-0.161%",
+    "volume": "80031",
+    "marketCap": "366855797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -29850,11 +29822,11 @@
   {
     "symbol": "LWLG",
     "name": "Lightwave Logic Inc. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "0.01",
-    "pctchange": "0.478%",
-    "volume": "651587",
-    "marketCap": "256983260.00",
+    "lastsale": "$2.16",
+    "netchange": "0.06",
+    "pctchange": "2.857%",
+    "volume": "1424343",
+    "marketCap": "264325639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -29864,11 +29836,11 @@
   {
     "symbol": "LX",
     "name": "LexinFintech Holdings Ltd. American Depositary Shares",
-    "lastsale": "$5.80",
-    "netchange": "-0.09",
-    "pctchange": "-1.528%",
-    "volume": "1758969",
-    "marketCap": "953594785.00",
+    "lastsale": "$5.77",
+    "netchange": "-0.03",
+    "pctchange": "-0.517%",
+    "volume": "1605754",
+    "marketCap": "948662398.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -29878,11 +29850,11 @@
   {
     "symbol": "LXEH",
     "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares",
-    "lastsale": "$5.075",
-    "netchange": "0.355",
-    "pctchange": "7.521%",
-    "volume": "62515",
-    "marketCap": "5920850.00",
+    "lastsale": "$5.94",
+    "netchange": "0.865",
+    "pctchange": "17.044%",
+    "volume": "23220",
+    "marketCap": "6930020.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -29892,11 +29864,11 @@
   {
     "symbol": "LXEO",
     "name": "Lexeo Therapeutics Inc. Common Stock",
-    "lastsale": "$6.58",
-    "netchange": "0.04",
-    "pctchange": "0.612%",
-    "volume": "98156",
-    "marketCap": "217573931.00",
+    "lastsale": "$6.67",
+    "netchange": "0.09",
+    "pctchange": "1.368%",
+    "volume": "174055",
+    "marketCap": "220549866.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -29906,11 +29878,11 @@
   {
     "symbol": "LXRX",
     "name": "Lexicon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.7385",
-    "netchange": "0.0189",
-    "pctchange": "2.626%",
-    "volume": "2160909",
-    "marketCap": "266962060.00",
+    "lastsale": "$0.7771",
+    "netchange": "0.0386",
+    "pctchange": "5.227%",
+    "volume": "3188516",
+    "marketCap": "280915662.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29920,11 +29892,11 @@
   {
     "symbol": "LYEL",
     "name": "Lyell Immunopharma Inc. Common Stock",
-    "lastsale": "$0.64",
-    "netchange": "0.019",
-    "pctchange": "3.06%",
-    "volume": "624466",
-    "marketCap": "178701193.00",
+    "lastsale": "$0.645",
+    "netchange": "0.005",
+    "pctchange": "0.781%",
+    "volume": "736899",
+    "marketCap": "180097296.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29934,11 +29906,11 @@
   {
     "symbol": "LYFT",
     "name": "Lyft Inc. Class A Common Stock",
-    "lastsale": "$12.90",
-    "netchange": "-0.15",
-    "pctchange": "-1.149%",
-    "volume": "11140615",
-    "marketCap": "5351137339.00",
+    "lastsale": "$13.65",
+    "netchange": "0.75",
+    "pctchange": "5.814%",
+    "volume": "25253795",
+    "marketCap": "5662249975.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -29948,11 +29920,11 @@
   {
     "symbol": "LYRA",
     "name": "Lyra Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2064",
-    "netchange": "-0.0136",
-    "pctchange": "-6.182%",
-    "volume": "3325781",
-    "marketCap": "13510459.00",
+    "lastsale": "$0.216",
+    "netchange": "0.0096",
+    "pctchange": "4.651%",
+    "volume": "1858711",
+    "marketCap": "14138852.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -29962,11 +29934,11 @@
   {
     "symbol": "LYT",
     "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares",
-    "lastsale": "$0.839",
-    "netchange": "-0.051",
-    "pctchange": "-5.73%",
-    "volume": "824664",
-    "marketCap": "1563257.00",
+    "lastsale": "$0.856",
+    "netchange": "0.017",
+    "pctchange": "2.026%",
+    "volume": "1272060",
+    "marketCap": "1594932.00",
     "country": "United Arab Emirates",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -29976,11 +29948,11 @@
   {
     "symbol": "LYTS",
     "name": "LSI Industries Inc. Common Stock",
-    "lastsale": "$19.42",
-    "netchange": "0.02",
-    "pctchange": "0.103%",
-    "volume": "408408",
-    "marketCap": "579460077.00",
+    "lastsale": "$19.37",
+    "netchange": "-0.05",
+    "pctchange": "-0.257%",
+    "volume": "94301",
+    "marketCap": "577968162.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Building Products",
@@ -29990,11 +29962,11 @@
   {
     "symbol": "LZ",
     "name": "LegalZoom.com Inc. Common Stock",
-    "lastsale": "$7.51",
-    "netchange": "-0.13",
-    "pctchange": "-1.702%",
-    "volume": "1288164",
-    "marketCap": "1297894797.00",
+    "lastsale": "$7.56",
+    "netchange": "0.05",
+    "pctchange": "0.666%",
+    "volume": "1058728",
+    "marketCap": "1306535908.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -30004,10 +29976,10 @@
   {
     "symbol": "MACI",
     "name": "Melar Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80",
+    "lastsale": "$10.09",
+    "netchange": "0.03",
+    "pctchange": "0.298%",
+    "volume": "91014",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30032,11 +30004,11 @@
   {
     "symbol": "MAMA",
     "name": "Mama's Creations Inc. Common Stock",
-    "lastsale": "$7.96",
-    "netchange": "0.04",
-    "pctchange": "0.505%",
-    "volume": "315394",
-    "marketCap": "299191700.00",
+    "lastsale": "$7.67",
+    "netchange": "-0.29",
+    "pctchange": "-3.643%",
+    "volume": "330144",
+    "marketCap": "288291500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -30046,11 +30018,11 @@
   {
     "symbol": "MAMO",
     "name": "Massimo Group Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "0.12",
-    "pctchange": "4.898%",
-    "volume": "8610",
-    "marketCap": "106358913.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.07",
+    "pctchange": "-2.724%",
+    "volume": "8436",
+    "marketCap": "103461978.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -30060,11 +30032,11 @@
   {
     "symbol": "MANH",
     "name": "Manhattan Associates Inc. Common Stock",
-    "lastsale": "$270.24",
-    "netchange": "-0.90",
-    "pctchange": "-0.332%",
-    "volume": "330869",
-    "marketCap": "16504983397.00",
+    "lastsale": "$268.84",
+    "netchange": "-1.40",
+    "pctchange": "-0.518%",
+    "volume": "293465",
+    "marketCap": "16419478006.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -30074,11 +30046,11 @@
   {
     "symbol": "MAPS",
     "name": "WM Technology Inc. Class A Common Stock ",
-    "lastsale": "$1.38",
-    "netchange": "-0.02",
-    "pctchange": "-1.429%",
-    "volume": "1198889",
-    "marketCap": "210950094.00",
+    "lastsale": "$1.45",
+    "netchange": "0.07",
+    "pctchange": "5.072%",
+    "volume": "905253",
+    "marketCap": "221650461.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30088,11 +30060,11 @@
   {
     "symbol": "MAPSW",
     "name": "WM Technology Inc. Warrants ",
-    "lastsale": "$0.0255",
-    "netchange": "-0.0015",
-    "pctchange": "-5.556%",
-    "volume": "83264",
-    "marketCap": "3897991.00",
+    "lastsale": "$0.0262",
+    "netchange": "0.0007",
+    "pctchange": "2.745%",
+    "volume": "32962",
+    "marketCap": "4004995.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30102,11 +30074,11 @@
   {
     "symbol": "MAR",
     "name": "Marriott International Class A Common Stock",
-    "lastsale": "$278.94",
-    "netchange": "-1.37",
-    "pctchange": "-0.489%",
-    "volume": "740198",
-    "marketCap": "77515593922.00",
+    "lastsale": "$274.45",
+    "netchange": "-4.49",
+    "pctchange": "-1.61%",
+    "volume": "1211941",
+    "marketCap": "76267852412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -30116,11 +30088,11 @@
   {
     "symbol": "MARA",
     "name": "MARA Holdings Inc. Common Stock",
-    "lastsale": "$16.77",
-    "netchange": "-0.52",
-    "pctchange": "-3.008%",
-    "volume": "32862538",
-    "marketCap": "5397114037.00",
+    "lastsale": "$17.21",
+    "netchange": "0.44",
+    "pctchange": "2.624%",
+    "volume": "39429111",
+    "marketCap": "5538719891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -30130,11 +30102,11 @@
   {
     "symbol": "MARPS",
     "name": "Marine Petroleum Trust Units of Beneficial Interest",
-    "lastsale": "$3.97",
-    "netchange": "0.02",
-    "pctchange": "0.506%",
-    "volume": "6066",
-    "marketCap": "7940000.00",
+    "lastsale": "$3.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.756%",
+    "volume": "9558",
+    "marketCap": "7880000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30144,10 +30116,10 @@
   {
     "symbol": "MARX",
     "name": "Mars Acquisition Corp. Ordinary Shares",
-    "lastsale": "$9.35",
-    "netchange": "-0.14",
-    "pctchange": "-1.475%",
-    "volume": "115377",
+    "lastsale": "$2.48",
+    "netchange": "-6.87",
+    "pctchange": "-73.476%",
+    "volume": "1078839",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30161,7 +30133,7 @@
     "lastsale": "$0.38",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10256",
+    "volume": "1959728",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30172,10 +30144,10 @@
   {
     "symbol": "MARXU",
     "name": "Mars Acquisition Corp. Unit",
-    "lastsale": "$10.40",
-    "netchange": "0.29",
-    "pctchange": "2.868%",
-    "volume": "4130",
+    "lastsale": "$3.80",
+    "netchange": "-6.60",
+    "pctchange": "-63.462%",
+    "volume": "66201",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30186,11 +30158,11 @@
   {
     "symbol": "MASI",
     "name": "Masimo Corporation Common Stock",
-    "lastsale": "$165.30",
-    "netchange": "-3.29",
-    "pctchange": "-1.951%",
-    "volume": "336119",
-    "marketCap": "8850255560.00",
+    "lastsale": "$168.57",
+    "netchange": "3.27",
+    "pctchange": "1.978%",
+    "volume": "342551",
+    "marketCap": "9025333211.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -30200,11 +30172,11 @@
   {
     "symbol": "MASS",
     "name": "908 Devices Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.07",
-    "pctchange": "3.286%",
-    "volume": "441392",
-    "marketCap": "76610239.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.01",
+    "pctchange": "-0.455%",
+    "volume": "179941",
+    "marketCap": "76262011.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -30215,9 +30187,9 @@
     "symbol": "MAT",
     "name": "Mattel Inc. Common Stock",
     "lastsale": "$17.73",
-    "netchange": "0.05",
-    "pctchange": "0.283%",
-    "volume": "2041730",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1429077",
     "marketCap": "5973237000.00",
     "country": "United States",
     "ipoyear": "",
@@ -30228,11 +30200,11 @@
   {
     "symbol": "MATH",
     "name": "Metalpha Technology Holding Limited Ordinary Shares",
-    "lastsale": "$1.15",
-    "netchange": "0.04",
-    "pctchange": "3.604%",
-    "volume": "142711",
-    "marketCap": "44129377.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.02",
+    "pctchange": "-1.739%",
+    "volume": "47758",
+    "marketCap": "43361909.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -30242,11 +30214,11 @@
   {
     "symbol": "MATW",
     "name": "Matthews International Corporation Class A Common Stock",
-    "lastsale": "$27.68",
-    "netchange": "-0.01",
-    "pctchange": "-0.036%",
-    "volume": "94780",
-    "marketCap": "847076979.00",
+    "lastsale": "$27.03",
+    "netchange": "-0.65",
+    "pctchange": "-2.348%",
+    "volume": "92329",
+    "marketCap": "827185359.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30256,11 +30228,11 @@
   {
     "symbol": "MAXN",
     "name": "Maxeon Solar Technologies Ltd. Ordinary Shares",
-    "lastsale": "$7.54",
-    "netchange": "-0.11",
-    "pctchange": "-1.438%",
-    "volume": "347375",
-    "marketCap": "106850011.00",
+    "lastsale": "$8.49",
+    "netchange": "0.95",
+    "pctchange": "12.599%",
+    "volume": "734471",
+    "marketCap": "120312546.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -30271,9 +30243,9 @@
     "symbol": "MAYS",
     "name": "J. W. Mays Inc. Common Stock",
     "lastsale": "$44.0125",
-    "netchange": "0.0125",
-    "pctchange": "0.028%",
-    "volume": "397",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "88719517.00",
     "country": "United States",
     "ipoyear": "",
@@ -30287,7 +30259,7 @@
     "lastsale": "$10.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "55005",
+    "volume": "72385",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30301,7 +30273,7 @@
     "lastsale": "$10.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "163",
+    "volume": "87",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30312,10 +30284,10 @@
   {
     "symbol": "MBAVW",
     "name": "M3-Brigade Acquisition V Corp. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.0099",
-    "pctchange": "5.82%",
-    "volume": "47035",
+    "lastsale": "$0.182",
+    "netchange": "0.002",
+    "pctchange": "1.111%",
+    "volume": "400",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30326,11 +30298,11 @@
   {
     "symbol": "MBCN",
     "name": "Middlefield Banc Corp. Common Stock",
-    "lastsale": "$28.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.107%",
-    "volume": "4763",
-    "marketCap": "226392448.00",
+    "lastsale": "$27.84",
+    "netchange": "-0.21",
+    "pctchange": "-0.749%",
+    "volume": "5545",
+    "marketCap": "224697531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30340,11 +30312,11 @@
   {
     "symbol": "MBIN",
     "name": "Merchants Bancorp Common Stock",
-    "lastsale": "$36.47",
-    "netchange": "0.05",
-    "pctchange": "0.137%",
-    "volume": "240047",
-    "marketCap": "1669013919.00",
+    "lastsale": "$36.00",
+    "netchange": "-0.47",
+    "pctchange": "-1.289%",
+    "volume": "172837",
+    "marketCap": "1647504828.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -30354,10 +30326,10 @@
   {
     "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": "$25.30",
-    "netchange": "-0.115",
-    "pctchange": "-0.452%",
-    "volume": "1134710",
+    "lastsale": "$25.42",
+    "netchange": "0.12",
+    "pctchange": "0.474%",
+    "volume": "66276",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30368,11 +30340,11 @@
   {
     "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": "$25.68",
-    "netchange": "-0.54",
-    "pctchange": "-2.059%",
-    "volume": "55887",
-    "marketCap": "1175220111.00",
+    "lastsale": "$26.21",
+    "netchange": "0.53",
+    "pctchange": "2.064%",
+    "volume": "7191",
+    "marketCap": "1199475043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30382,11 +30354,11 @@
   {
     "symbol": "MBINN",
     "name": "Merchants Bancorp Depositary Shares Preferred Series C",
-    "lastsale": "$20.07",
-    "netchange": "0.04",
-    "pctchange": "0.20%",
-    "volume": "80683",
-    "marketCap": "918483942.00",
+    "lastsale": "$20.75",
+    "netchange": "0.68",
+    "pctchange": "3.388%",
+    "volume": "41489",
+    "marketCap": "949603477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30396,11 +30368,11 @@
   {
     "symbol": "MBINO",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B  Fixed-to-Floating Rate",
-    "lastsale": "$25.01",
-    "netchange": "0.0272",
-    "pctchange": "0.109%",
-    "volume": "40143",
-    "marketCap": "1144558215.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "7500",
+    "marketCap": "1144100575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30410,11 +30382,11 @@
   {
     "symbol": "MBIO",
     "name": "Mustang Bio Inc. Common Stock",
-    "lastsale": "$0.177",
-    "netchange": "-0.009",
-    "pctchange": "-4.839%",
-    "volume": "2488308",
-    "marketCap": "8457104.00",
+    "lastsale": "$0.2089",
+    "netchange": "0.0319",
+    "pctchange": "18.023%",
+    "volume": "310152366",
+    "marketCap": "9981294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30424,11 +30396,11 @@
   {
     "symbol": "MBLY",
     "name": "Mobileye Global Inc. Class A Common Stock",
-    "lastsale": "$19.92",
-    "netchange": "-0.15",
-    "pctchange": "-0.747%",
-    "volume": "5781066",
-    "marketCap": "1982998690.00",
+    "lastsale": "$20.02",
+    "netchange": "0.10",
+    "pctchange": "0.502%",
+    "volume": "6210226",
+    "marketCap": "1992953503.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -30438,11 +30410,11 @@
   {
     "symbol": "MBNKP",
     "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.29",
-    "netchange": "0.2199",
-    "pctchange": "0.877%",
-    "volume": "1554",
-    "marketCap": "583383347.00",
+    "lastsale": "$25.1314",
+    "netchange": "-0.1586",
+    "pctchange": "-0.627%",
+    "volume": "2729",
+    "marketCap": "579724802.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -30452,11 +30424,11 @@
   {
     "symbol": "MBOT",
     "name": "Microbot Medical Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.06",
-    "pctchange": "-5.085%",
-    "volume": "2830952",
-    "marketCap": "18964222.00",
+    "lastsale": "$1.14",
+    "netchange": "0.02",
+    "pctchange": "1.786%",
+    "volume": "860136",
+    "marketCap": "19302869.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30466,11 +30438,11 @@
   {
     "symbol": "MBRX",
     "name": "Moleculin Biotech Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "-0.09",
-    "pctchange": "-5.028%",
-    "volume": "56816",
-    "marketCap": "5103222.00",
+    "lastsale": "$1.77",
+    "netchange": "0.07",
+    "pctchange": "4.118%",
+    "volume": "30306",
+    "marketCap": "5313354.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30480,11 +30452,11 @@
   {
     "symbol": "MBUU",
     "name": "Malibu Boats Inc. Class A Common Stock",
-    "lastsale": "$37.59",
-    "netchange": "0.68",
-    "pctchange": "1.842%",
-    "volume": "138025",
-    "marketCap": "741094894.00",
+    "lastsale": "$36.38",
+    "netchange": "-1.21",
+    "pctchange": "-3.219%",
+    "volume": "73982",
+    "marketCap": "717239485.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -30494,11 +30466,11 @@
   {
     "symbol": "MBWM",
     "name": "Mercantile Bank Corporation Common Stock",
-    "lastsale": "$44.49",
-    "netchange": "-0.19",
-    "pctchange": "-0.425%",
-    "volume": "62232",
-    "marketCap": "718154421.00",
+    "lastsale": "$43.77",
+    "netchange": "-0.72",
+    "pctchange": "-1.618%",
+    "volume": "94950",
+    "marketCap": "706532232.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -30508,11 +30480,11 @@
   {
     "symbol": "MBX",
     "name": "MBX Biosciences Inc. Common Stock",
-    "lastsale": "$18.43",
-    "netchange": "0.52",
-    "pctchange": "2.903%",
-    "volume": "221059",
-    "marketCap": "615883014.00",
+    "lastsale": "$18.25",
+    "netchange": "-0.18",
+    "pctchange": "-0.977%",
+    "volume": "291238",
+    "marketCap": "609867879.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30522,11 +30494,11 @@
   {
     "symbol": "MCBS",
     "name": "MetroCity Bankshares Inc. Common Stock",
-    "lastsale": "$31.95",
-    "netchange": "-0.31",
-    "pctchange": "-0.961%",
-    "volume": "27288",
-    "marketCap": "809354716.00",
+    "lastsale": "$31.49",
+    "netchange": "-0.46",
+    "pctchange": "-1.44%",
+    "volume": "29814",
+    "marketCap": "797702035.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -30536,11 +30508,11 @@
   {
     "symbol": "MCFT",
     "name": "MasterCraft Boat Holdings Inc. Common Stock",
-    "lastsale": "$19.07",
-    "netchange": "0.11",
-    "pctchange": "0.58%",
-    "volume": "116231",
-    "marketCap": "320295544.00",
+    "lastsale": "$18.52",
+    "netchange": "-0.55",
+    "pctchange": "-2.884%",
+    "volume": "81309",
+    "marketCap": "311057864.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -30550,11 +30522,11 @@
   {
     "symbol": "MCHP",
     "name": "Microchip Technology Incorporated Common Stock",
-    "lastsale": "$57.35",
-    "netchange": "0.23",
-    "pctchange": "0.403%",
-    "volume": "5711558",
-    "marketCap": "30797536920.00",
+    "lastsale": "$56.88",
+    "netchange": "-0.47",
+    "pctchange": "-0.82%",
+    "volume": "10151772",
+    "marketCap": "30545142110.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Semiconductors",
@@ -30564,11 +30536,11 @@
   {
     "symbol": "MCHX",
     "name": "Marchex Inc. Class B Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.06",
-    "pctchange": "-3.315%",
-    "volume": "32359",
-    "marketCap": "76444104.00",
+    "lastsale": "$1.87",
+    "netchange": "0.12",
+    "pctchange": "6.857%",
+    "volume": "46507",
+    "marketCap": "81685985.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Business Services",
@@ -30578,11 +30550,11 @@
   {
     "symbol": "MCRB",
     "name": "Seres Therapeutics Inc. Common Stock",
-    "lastsale": "$0.831",
-    "netchange": "0.0003",
-    "pctchange": "0.036%",
-    "volume": "1538541",
-    "marketCap": "141883335.00",
+    "lastsale": "$0.8433",
+    "netchange": "0.0123",
+    "pctchange": "1.48%",
+    "volume": "1089732",
+    "marketCap": "143983414.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30592,11 +30564,11 @@
   {
     "symbol": "MCRI",
     "name": "Monarch Casino & Resort Inc. Common Stock",
-    "lastsale": "$78.90",
-    "netchange": "0.54",
-    "pctchange": "0.689%",
-    "volume": "71780",
-    "marketCap": "1450896597.00",
+    "lastsale": "$77.74",
+    "netchange": "-1.16",
+    "pctchange": "-1.47%",
+    "volume": "59241",
+    "marketCap": "1429565291.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -30606,25 +30578,39 @@
   {
     "symbol": "MCVT",
     "name": "Mill City Ventures III Ltd. Common Stock",
-    "lastsale": "$1.9522",
-    "netchange": "0.0022",
-    "pctchange": "0.113%",
-    "volume": "802",
-    "marketCap": "12465295.00",
+    "lastsale": "$1.96",
+    "netchange": "0.0078",
+    "pctchange": "0.40%",
+    "volume": "3530",
+    "marketCap": "12515100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
     "sector": "Finance",
     "url": "/market-activity/stocks/mcvt"
   },
+  {
+    "symbol": "MCW",
+    "name": "Mister Car Wash Inc. Common Stock",
+    "lastsale": "$7.27",
+    "netchange": "-0.02",
+    "pctchange": "-0.274%",
+    "volume": "1409327",
+    "marketCap": "2342757253.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Automotive Aftermarket",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/mcw"
+  },
   {
     "symbol": "MDAI",
     "name": "Spectral AI Inc. Class A Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.22",
-    "pctchange": "-7.213%",
-    "volume": "2892206",
-    "marketCap": "52604247.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.10",
+    "pctchange": "-3.534%",
+    "volume": "1592625",
+    "marketCap": "50745439.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30634,11 +30620,11 @@
   {
     "symbol": "MDAIW",
     "name": "Spectral AI Inc. Warrants",
-    "lastsale": "$0.76",
-    "netchange": "-0.095",
-    "pctchange": "-11.111%",
-    "volume": "144286",
-    "marketCap": "14126935.00",
+    "lastsale": "$0.565",
+    "netchange": "-0.195",
+    "pctchange": "-25.658%",
+    "volume": "140715",
+    "marketCap": "10502261.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30648,11 +30634,11 @@
   {
     "symbol": "MDB",
     "name": "MongoDB Inc. Class A Common Stock",
-    "lastsale": "$232.81",
-    "netchange": "-1.10",
-    "pctchange": "-0.47%",
-    "volume": "1713285",
-    "marketCap": "17337499455.00",
+    "lastsale": "$244.62",
+    "netchange": "11.81",
+    "pctchange": "5.073%",
+    "volume": "2592670",
+    "marketCap": "18216997194.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -30662,11 +30648,11 @@
   {
     "symbol": "MDBH",
     "name": "MDB Capital Holdings LLC Class A common",
-    "lastsale": "$6.30",
-    "netchange": "-0.46",
-    "pctchange": "-6.805%",
-    "volume": "25378",
-    "marketCap": "31188982.00",
+    "lastsale": "$6.34",
+    "netchange": "0.04",
+    "pctchange": "0.635%",
+    "volume": "6017",
+    "marketCap": "31387007.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -30676,10 +30662,10 @@
   {
     "symbol": "MDCX",
     "name": "Medicus Pharma Ltd. Common Stock  ",
-    "lastsale": "$2.43",
-    "netchange": "-0.03",
-    "pctchange": "-1.22%",
-    "volume": "17638",
+    "lastsale": "$2.51",
+    "netchange": "0.08",
+    "pctchange": "3.292%",
+    "volume": "17879",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -30693,7 +30679,7 @@
     "lastsale": "$0.8717",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "93",
+    "volume": "5",
     "marketCap": "10300687.00",
     "country": "Canada",
     "ipoyear": "",
@@ -30704,11 +30690,11 @@
   {
     "symbol": "MDGL",
     "name": "Madrigal Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$308.57",
-    "netchange": "-3.05",
-    "pctchange": "-0.979%",
-    "volume": "198731",
-    "marketCap": "6730037288.00",
+    "lastsale": "$313.78",
+    "netchange": "5.21",
+    "pctchange": "1.688%",
+    "volume": "311001",
+    "marketCap": "6843669508.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30718,11 +30704,11 @@
   {
     "symbol": "MDIA",
     "name": "Mediaco Holding Inc. Class A Common Stock ",
-    "lastsale": "$1.14",
-    "netchange": "0.024",
-    "pctchange": "2.151%",
-    "volume": "50062",
-    "marketCap": "53202296.00",
+    "lastsale": "$1.18",
+    "netchange": "0.04",
+    "pctchange": "3.509%",
+    "volume": "52779",
+    "marketCap": "55069044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -30732,11 +30718,11 @@
   {
     "symbol": "MDLZ",
     "name": "Mondelez International Inc. Class A Common Stock",
-    "lastsale": "$59.73",
-    "netchange": "0.64",
-    "pctchange": "1.083%",
-    "volume": "6904394",
-    "marketCap": "79870612791.00",
+    "lastsale": "$59.50",
+    "netchange": "-0.23",
+    "pctchange": "-0.385%",
+    "volume": "6158814",
+    "marketCap": "79563058113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -30746,11 +30732,11 @@
   {
     "symbol": "MDRR",
     "name": "Medalist Diversified REIT Inc. Common Stock",
-    "lastsale": "$13.302",
-    "netchange": "-0.048",
-    "pctchange": "-0.36%",
-    "volume": "1365",
-    "marketCap": "14835189.00",
+    "lastsale": "$12.675",
+    "netchange": "-0.627",
+    "pctchange": "-4.714%",
+    "volume": "1081",
+    "marketCap": "14135921.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -30761,9 +30747,9 @@
     "symbol": "MDRRP",
     "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$26.60",
-    "netchange": "-0.55",
-    "pctchange": "-2.026%",
-    "volume": "5160",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "29665916.00",
     "country": "United States",
     "ipoyear": "",
@@ -30774,11 +30760,11 @@
   {
     "symbol": "MDWD",
     "name": "MediWound Ltd. Ordinary Shares",
-    "lastsale": "$17.80",
-    "netchange": "-0.11",
-    "pctchange": "-0.614%",
-    "volume": "33761",
-    "marketCap": "192062000.00",
+    "lastsale": "$18.00",
+    "netchange": "0.20",
+    "pctchange": "1.124%",
+    "volume": "74581",
+    "marketCap": "194220000.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -30788,11 +30774,11 @@
   {
     "symbol": "MDXG",
     "name": "MiMedx Group Inc Common Stock",
-    "lastsale": "$9.62",
-    "netchange": "0.14",
-    "pctchange": "1.477%",
-    "volume": "516204",
-    "marketCap": "1413622569.00",
+    "lastsale": "$9.28",
+    "netchange": "-0.34",
+    "pctchange": "-3.534%",
+    "volume": "516378",
+    "marketCap": "1363660857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30802,11 +30788,11 @@
   {
     "symbol": "MDXH",
     "name": "MDxHealth SA Ordinary Shares",
-    "lastsale": "$2.37",
-    "netchange": "0.02",
-    "pctchange": "0.851%",
-    "volume": "172827",
-    "marketCap": "64672780.00",
+    "lastsale": "$2.30",
+    "netchange": "-0.07",
+    "pctchange": "-2.954%",
+    "volume": "291662",
+    "marketCap": "62762614.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -30816,11 +30802,11 @@
   {
     "symbol": "ME",
     "name": "23andMe Holding Co. Class A Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.915%",
-    "volume": "246646",
-    "marketCap": "84883490.00",
+    "lastsale": "$3.55",
+    "netchange": "0.30",
+    "pctchange": "9.231%",
+    "volume": "194586",
+    "marketCap": "92718889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30830,11 +30816,11 @@
   {
     "symbol": "MEDP",
     "name": "Medpace Holdings Inc. Common Stock",
-    "lastsale": "$332.23",
-    "netchange": "-1.11",
-    "pctchange": "-0.333%",
-    "volume": "149744",
-    "marketCap": "10326240300.00",
+    "lastsale": "$334.75",
+    "netchange": "2.52",
+    "pctchange": "0.759%",
+    "volume": "223779",
+    "marketCap": "10404565935.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -30844,11 +30830,11 @@
   {
     "symbol": "MEGL",
     "name": "Magic Empire Global Limited Ordinary Shares",
-    "lastsale": "$0.5399",
-    "netchange": "-0.0199",
-    "pctchange": "-3.555%",
-    "volume": "258529",
-    "marketCap": "10936268.00",
+    "lastsale": "$0.5183",
+    "netchange": "-0.0216",
+    "pctchange": "-4.001%",
+    "volume": "175502",
+    "marketCap": "10498736.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -30858,11 +30844,11 @@
   {
     "symbol": "MEIP",
     "name": "MEI Pharma Inc. Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "0.01",
-    "pctchange": "0.408%",
-    "volume": "33068",
-    "marketCap": "16390628.00",
+    "lastsale": "$2.55",
+    "netchange": "0.09",
+    "pctchange": "3.659%",
+    "volume": "8078",
+    "marketCap": "16990285.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30872,11 +30858,11 @@
   {
     "symbol": "MELI",
     "name": "MercadoLibre Inc. Common Stock",
-    "lastsale": "$1700.44",
-    "netchange": "-21.36",
-    "pctchange": "-1.241%",
-    "volume": "173221",
-    "marketCap": "86207844345.00",
+    "lastsale": "$1765.00",
+    "netchange": "64.56",
+    "pctchange": "3.797%",
+    "volume": "392066",
+    "marketCap": "89480866875.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -30886,11 +30872,11 @@
   {
     "symbol": "MEOH",
     "name": "Methanex Corporation Common Stock",
-    "lastsale": "$49.94",
-    "netchange": "0.55",
-    "pctchange": "1.114%",
-    "volume": "354794",
-    "marketCap": "3365331350.00",
+    "lastsale": "$49.55",
+    "netchange": "-0.39",
+    "pctchange": "-0.781%",
+    "volume": "422915",
+    "marketCap": "3339050229.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -30900,11 +30886,11 @@
   {
     "symbol": "MERC",
     "name": "Mercer International Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.02",
-    "pctchange": "0.309%",
-    "volume": "239779",
-    "marketCap": "434660031.00",
+    "lastsale": "$6.39",
+    "netchange": "-0.11",
+    "pctchange": "-1.692%",
+    "volume": "312003",
+    "marketCap": "427304246.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Paper",
@@ -30914,11 +30900,11 @@
   {
     "symbol": "MESA",
     "name": "Mesa Air Group Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.09",
-    "pctchange": "-7.20%",
-    "volume": "313476",
-    "marketCap": "47923336.00",
+    "lastsale": "$1.27",
+    "netchange": "0.11",
+    "pctchange": "9.483%",
+    "volume": "363404",
+    "marketCap": "52467791.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Air Freight/Delivery Services",
@@ -30928,11 +30914,11 @@
   {
     "symbol": "MESO",
     "name": "Mesoblast Limited American Depositary Shares",
-    "lastsale": "$19.80",
-    "netchange": "-1.24",
-    "pctchange": "-5.894%",
-    "volume": "462508",
-    "marketCap": "2260732538.00",
+    "lastsale": "$20.61",
+    "netchange": "0.81",
+    "pctchange": "4.091%",
+    "volume": "611433",
+    "marketCap": "2353217051.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30942,11 +30928,11 @@
   {
     "symbol": "META",
     "name": "Meta Platforms Inc. Class A Common Stock",
-    "lastsale": "$585.51",
-    "netchange": "-5.73",
-    "pctchange": "-0.969%",
-    "volume": "6010334",
-    "marketCap": "1478113280957.00",
+    "lastsale": "$599.24",
+    "netchange": "13.73",
+    "pctchange": "2.345%",
+    "volume": "12655559",
+    "marketCap": "1512774508515.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Programming Data Processing",
@@ -30956,11 +30942,11 @@
   {
     "symbol": "METC",
     "name": "Ramaco Resources Inc. Class A Common Stock",
-    "lastsale": "$10.26",
-    "netchange": "0.11",
-    "pctchange": "1.084%",
-    "volume": "313473",
-    "marketCap": "547280414.00",
+    "lastsale": "$10.71",
+    "netchange": "0.45",
+    "pctchange": "4.386%",
+    "volume": "353381",
+    "marketCap": "571283941.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -30970,11 +30956,11 @@
   {
     "symbol": "METCB",
     "name": "Ramaco Resources Inc. Class B Common Stock",
-    "lastsale": "$9.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.504%",
-    "volume": "42851",
-    "marketCap": "527010769.00",
+    "lastsale": "$9.76",
+    "netchange": "-0.12",
+    "pctchange": "-1.215%",
+    "volume": "25469",
+    "marketCap": "520609829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -30984,11 +30970,11 @@
   {
     "symbol": "METCL",
     "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026",
-    "lastsale": "$25.80",
-    "netchange": "-0.015",
-    "pctchange": "-0.058%",
-    "volume": "728",
-    "marketCap": "1376202212.00",
+    "lastsale": "$25.91",
+    "netchange": "0.11",
+    "pctchange": "0.426%",
+    "volume": "1449",
+    "marketCap": "1382069741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -30998,10 +30984,10 @@
   {
     "symbol": "METCZ",
     "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029",
-    "lastsale": "$25.25",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "3941",
+    "lastsale": "$25.39",
+    "netchange": "0.14",
+    "pctchange": "0.554%",
+    "volume": "6003",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31012,11 +30998,11 @@
   {
     "symbol": "MFH",
     "name": "Mercurity Fintech Holding Inc. Ordinary Shares",
-    "lastsale": "$6.83",
-    "netchange": "-0.30",
-    "pctchange": "-4.208%",
-    "volume": "62592",
-    "marketCap": "415399897.00",
+    "lastsale": "$7.56",
+    "netchange": "0.73",
+    "pctchange": "10.688%",
+    "volume": "87672",
+    "marketCap": "459798421.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -31026,11 +31012,11 @@
   {
     "symbol": "MFI",
     "name": "mF International Limited Class A Ordinary Shares",
-    "lastsale": "$0.6715",
-    "netchange": "-0.0283",
-    "pctchange": "-4.044%",
-    "volume": "1999716",
-    "marketCap": "8898494.00",
+    "lastsale": "$0.7278",
+    "netchange": "0.0563",
+    "pctchange": "8.384%",
+    "volume": "794382",
+    "marketCap": "9644563.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -31040,11 +31026,11 @@
   {
     "symbol": "MFIC",
     "name": "MidCap Financial Investment Corporation Common Stock",
-    "lastsale": "$13.49",
-    "netchange": "-0.07",
-    "pctchange": "-0.516%",
-    "volume": "640940",
-    "marketCap": "1265095950.00",
+    "lastsale": "$13.60",
+    "netchange": "0.11",
+    "pctchange": "0.815%",
+    "volume": "358149",
+    "marketCap": "1275411781.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -31054,11 +31040,11 @@
   {
     "symbol": "MFICL",
     "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.4601",
-    "netchange": "-0.1199",
-    "pctchange": "-0.469%",
-    "volume": "3621",
-    "marketCap": "2387655256.00",
+    "lastsale": "$25.5401",
+    "netchange": "0.08",
+    "pctchange": "0.314%",
+    "volume": "582",
+    "marketCap": "2395157678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -31068,11 +31054,11 @@
   {
     "symbol": "MFIN",
     "name": "Medallion Financial Corp. Common Stock",
-    "lastsale": "$9.39",
-    "netchange": "0.04",
-    "pctchange": "0.428%",
-    "volume": "72111",
-    "marketCap": "216606154.00",
+    "lastsale": "$9.19",
+    "netchange": "-0.20",
+    "pctchange": "-2.13%",
+    "volume": "84856",
+    "marketCap": "211992604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31082,11 +31068,11 @@
   {
     "symbol": "MGEE",
     "name": "MGE Energy Inc",
-    "lastsale": "$93.96",
-    "netchange": "-0.42",
-    "pctchange": "-0.445%",
-    "volume": "84933",
-    "marketCap": "3402059425.00",
+    "lastsale": "$92.96",
+    "netchange": "-1.00",
+    "pctchange": "-1.064%",
+    "volume": "137082",
+    "marketCap": "3365851896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -31096,11 +31082,11 @@
   {
     "symbol": "MGIC",
     "name": "Magic Software Enterprises Ltd. Ordinary Shares",
-    "lastsale": "$12.03",
-    "netchange": "0.29",
-    "pctchange": "2.47%",
-    "volume": "35254",
-    "marketCap": "590664639.00",
+    "lastsale": "$11.89",
+    "netchange": "-0.14",
+    "pctchange": "-1.164%",
+    "volume": "18658",
+    "marketCap": "583790736.00",
     "country": "Israel",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -31110,11 +31096,11 @@
   {
     "symbol": "MGIH",
     "name": "Millennium Group International Holdings Limited Ordinary Shares",
-    "lastsale": "$1.51",
-    "netchange": "-0.75",
-    "pctchange": "-33.186%",
-    "volume": "392102",
-    "marketCap": "16987500.00",
+    "lastsale": "$1.80",
+    "netchange": "0.29",
+    "pctchange": "19.205%",
+    "volume": "575286",
+    "marketCap": "20250000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -31124,11 +31110,11 @@
   {
     "symbol": "MGNI",
     "name": "Magnite Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "-0.49",
-    "pctchange": "-2.986%",
-    "volume": "1183538",
-    "marketCap": "2239791821.00",
+    "lastsale": "$16.10",
+    "netchange": "0.18",
+    "pctchange": "1.131%",
+    "volume": "1296303",
+    "marketCap": "2265116100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -31138,11 +31124,11 @@
   {
     "symbol": "MGNX",
     "name": "MacroGenics Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.02",
-    "pctchange": "0.619%",
-    "volume": "330352",
-    "marketCap": "203981206.00",
+    "lastsale": "$3.30",
+    "netchange": "0.05",
+    "pctchange": "1.538%",
+    "volume": "352116",
+    "marketCap": "207119378.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31152,11 +31138,11 @@
   {
     "symbol": "MGOL",
     "name": "MGO Global Inc. Common Stock",
-    "lastsale": "$0.564",
-    "netchange": "-0.0691",
-    "pctchange": "-10.915%",
-    "volume": "3555725",
-    "marketCap": "1637857.00",
+    "lastsale": "$0.591",
+    "netchange": "0.027",
+    "pctchange": "4.787%",
+    "volume": "8697705",
+    "marketCap": "1716265.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Apparel",
@@ -31166,11 +31152,11 @@
   {
     "symbol": "MGPI",
     "name": "MGP Ingredients Inc.",
-    "lastsale": "$39.37",
-    "netchange": "0.50",
-    "pctchange": "1.286%",
-    "volume": "244594",
-    "marketCap": "864300752.00",
+    "lastsale": "$39.18",
+    "netchange": "-0.19",
+    "pctchange": "-0.483%",
+    "volume": "279951",
+    "marketCap": "860129628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31180,11 +31166,11 @@
   {
     "symbol": "MGRC",
     "name": "McGrath RentCorp Common Stock",
-    "lastsale": "$111.82",
-    "netchange": "0.72",
-    "pctchange": "0.648%",
-    "volume": "64548",
-    "marketCap": "2745313395.00",
+    "lastsale": "$110.31",
+    "netchange": "-1.51",
+    "pctchange": "-1.35%",
+    "volume": "85827",
+    "marketCap": "2708241107.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Diversified Commercial Services",
@@ -31194,11 +31180,11 @@
   {
     "symbol": "MGRM",
     "name": "Monogram Technologies Inc. Common Stock",
-    "lastsale": "$2.37",
+    "lastsale": "$2.38",
     "netchange": "0.01",
-    "pctchange": "0.424%",
-    "volume": "58857",
-    "marketCap": "81320059.00",
+    "pctchange": "0.422%",
+    "volume": "19991",
+    "marketCap": "81663181.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Medical/Dental Instruments",
@@ -31208,11 +31194,11 @@
   {
     "symbol": "MGRX",
     "name": "Mangoceuticals Inc. Common Stock",
-    "lastsale": "$2.42",
-    "netchange": "-0.03",
-    "pctchange": "-1.224%",
-    "volume": "81344",
-    "marketCap": "6017359.00",
+    "lastsale": "$2.49",
+    "netchange": "0.07",
+    "pctchange": "2.893%",
+    "volume": "29986",
+    "marketCap": "6191415.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Misc Health and Biotechnology Services",
@@ -31222,11 +31208,11 @@
   {
     "symbol": "MGTX",
     "name": "MeiraGTx Holdings plc Ordinary Shares",
-    "lastsale": "$6.09",
-    "netchange": "0.20",
-    "pctchange": "3.396%",
-    "volume": "268333",
-    "marketCap": "475954212.00",
+    "lastsale": "$6.27",
+    "netchange": "0.18",
+    "pctchange": "2.956%",
+    "volume": "176784",
+    "marketCap": "490021824.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31236,11 +31222,11 @@
   {
     "symbol": "MGX",
     "name": "Metagenomi Inc. Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.09",
-    "pctchange": "2.557%",
-    "volume": "792890",
-    "marketCap": "135100340.00",
+    "lastsale": "$3.79",
+    "netchange": "0.18",
+    "pctchange": "4.986%",
+    "volume": "1027456",
+    "marketCap": "141836645.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31250,11 +31236,11 @@
   {
     "symbol": "MGYR",
     "name": "Magyar Bancorp Inc. Common Stock",
-    "lastsale": "$14.60",
+    "lastsale": "$14.52",
     "netchange": "-0.08",
-    "pctchange": "-0.545%",
-    "volume": "398",
-    "marketCap": "94573267.00",
+    "pctchange": "-0.548%",
+    "volume": "1859",
+    "marketCap": "94055057.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -31264,11 +31250,11 @@
   {
     "symbol": "MHLD",
     "name": "Maiden Holdings Ltd.",
-    "lastsale": "$1.69",
-    "netchange": "0.46",
-    "pctchange": "37.398%",
-    "volume": "1353603",
-    "marketCap": "167852160.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.27",
+    "pctchange": "-15.976%",
+    "volume": "208140",
+    "marketCap": "141035543.00",
     "country": "Bermuda",
     "ipoyear": "2008",
     "industry": "Property-Casualty Insurers",
@@ -31278,11 +31264,11 @@
   {
     "symbol": "MHUA",
     "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.3451",
-    "netchange": "-0.0109",
-    "pctchange": "-3.062%",
-    "volume": "285332",
-    "marketCap": "8786246.00",
+    "lastsale": "$0.35",
+    "netchange": "0.0049",
+    "pctchange": "1.42%",
+    "volume": "153771",
+    "marketCap": "8911000.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -31292,11 +31278,11 @@
   {
     "symbol": "MIDD",
     "name": "Middleby Corporation (The) Common Stock",
-    "lastsale": "$135.45",
-    "netchange": "-0.14",
-    "pctchange": "-0.103%",
-    "volume": "276955",
-    "marketCap": "7286283251.00",
+    "lastsale": "$133.93",
+    "netchange": "-1.52",
+    "pctchange": "-1.122%",
+    "volume": "1030180",
+    "marketCap": "7204517651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31306,11 +31292,11 @@
   {
     "symbol": "MIGI",
     "name": "Mawson Infrastructure Group Inc. Common Stock",
-    "lastsale": "$0.8328",
-    "netchange": "-0.0472",
-    "pctchange": "-5.364%",
-    "volume": "339337",
-    "marketCap": "15579701.00",
+    "lastsale": "$0.991",
+    "netchange": "0.1582",
+    "pctchange": "18.996%",
+    "volume": "721824",
+    "marketCap": "18539245.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31320,11 +31306,11 @@
   {
     "symbol": "MIND",
     "name": "MIND Technology Inc. Common Stock (DE)",
-    "lastsale": "$7.94",
-    "netchange": "-0.36",
-    "pctchange": "-4.337%",
-    "volume": "306500",
-    "marketCap": "63277203.00",
+    "lastsale": "$7.68",
+    "netchange": "-0.26",
+    "pctchange": "-3.275%",
+    "volume": "267049",
+    "marketCap": "61205153.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -31334,11 +31320,11 @@
   {
     "symbol": "MIRA",
     "name": "MIRA Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "464096",
-    "marketCap": "18879371.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "290749",
+    "marketCap": "19044980.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31348,11 +31334,11 @@
   {
     "symbol": "MIRM",
     "name": "Mirum Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$41.35",
-    "netchange": "0.17",
-    "pctchange": "0.413%",
-    "volume": "223009",
-    "marketCap": "1984989466.00",
+    "lastsale": "$42.04",
+    "netchange": "0.69",
+    "pctchange": "1.669%",
+    "volume": "209656",
+    "marketCap": "2018112627.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31362,11 +31348,11 @@
   {
     "symbol": "MIST",
     "name": "Milestone Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$2.36",
-    "netchange": "0.11",
-    "pctchange": "4.889%",
-    "volume": "2618660",
-    "marketCap": "125853863.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.19",
+    "pctchange": "-8.051%",
+    "volume": "986562",
+    "marketCap": "115721560.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31376,11 +31362,11 @@
   {
     "symbol": "MITK",
     "name": "Mitek Systems Inc. Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "-0.16",
-    "pctchange": "-1.417%",
-    "volume": "376633",
-    "marketCap": "499930183.00",
+    "lastsale": "$10.88",
+    "netchange": "-0.25",
+    "pctchange": "-2.246%",
+    "volume": "676081",
+    "marketCap": "488700844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -31390,11 +31376,11 @@
   {
     "symbol": "MKDW",
     "name": "MKDWELL Tech Inc. Ordinary Share",
-    "lastsale": "$0.917",
-    "netchange": "0.0902",
-    "pctchange": "10.91%",
-    "volume": "944497",
-    "marketCap": "15394910.00",
+    "lastsale": "$0.9006",
+    "netchange": "-0.0164",
+    "pctchange": "-1.788%",
+    "volume": "404006",
+    "marketCap": "15119581.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31404,11 +31390,11 @@
   {
     "symbol": "MKDWW",
     "name": "MKDWELL Tech Inc. Warrants",
-    "lastsale": "$0.0156",
-    "netchange": "0.0004",
-    "pctchange": "2.632%",
-    "volume": "203811",
-    "marketCap": "261898.00",
+    "lastsale": "$0.018",
+    "netchange": "0.0024",
+    "pctchange": "15.385%",
+    "volume": "12792",
+    "marketCap": "302190.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31418,11 +31404,11 @@
   {
     "symbol": "MKSI",
     "name": "MKS Instruments Inc. Common Stock",
-    "lastsale": "$104.39",
-    "netchange": "0.32",
-    "pctchange": "0.307%",
-    "volume": "325246",
-    "marketCap": "7025336451.00",
+    "lastsale": "$106.02",
+    "netchange": "1.63",
+    "pctchange": "1.561%",
+    "volume": "577201",
+    "marketCap": "7135033725.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -31432,11 +31418,11 @@
   {
     "symbol": "MKTW",
     "name": "MarketWise Inc. Class A Common Stock",
-    "lastsale": "$0.5675",
-    "netchange": "-0.0188",
-    "pctchange": "-3.207%",
-    "volume": "1290567",
-    "marketCap": "184053034.00",
+    "lastsale": "$0.5566",
+    "netchange": "-0.0109",
+    "pctchange": "-1.921%",
+    "volume": "634419",
+    "marketCap": "180517919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -31446,11 +31432,11 @@
   {
     "symbol": "MKTX",
     "name": "MarketAxess Holdings Inc. Common Stock",
-    "lastsale": "$226.04",
-    "netchange": "0.74",
-    "pctchange": "0.328%",
-    "volume": "218157",
-    "marketCap": "8522694439.00",
+    "lastsale": "$225.30",
+    "netchange": "-0.74",
+    "pctchange": "-0.327%",
+    "volume": "280981",
+    "marketCap": "8494793209.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31460,10 +31446,10 @@
   {
     "symbol": "MKZR",
     "name": "MacKenzie Realty Capital Inc. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "-0.79",
-    "pctchange": "-20.00%",
-    "volume": "133238",
+    "lastsale": "$1.81",
+    "netchange": "-1.35",
+    "pctchange": "-42.722%",
+    "volume": "108917",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31474,11 +31460,11 @@
   {
     "symbol": "MLAB",
     "name": "Mesa Laboratories Inc. Common Stock",
-    "lastsale": "$131.87",
-    "netchange": "-0.17",
-    "pctchange": "-0.129%",
-    "volume": "15464",
-    "marketCap": "716241883.00",
+    "lastsale": "$131.97",
+    "netchange": "0.10",
+    "pctchange": "0.076%",
+    "volume": "22916",
+    "marketCap": "716785025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31489,9 +31475,9 @@
     "symbol": "MLACU",
     "name": "Mountain Lake Acquisition Corp. Units",
     "lastsale": "$10.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "73039",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9685",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31502,11 +31488,11 @@
   {
     "symbol": "MLCO",
     "name": "Melco Resorts & Entertainment Limited American Depositary Shares",
-    "lastsale": "$5.79",
-    "netchange": "0.19",
-    "pctchange": "3.393%",
-    "volume": "2837707",
-    "marketCap": "2566280601.00",
+    "lastsale": "$5.52",
+    "netchange": "-0.27",
+    "pctchange": "-4.663%",
+    "volume": "2774891",
+    "marketCap": "2446609485.00",
     "country": "Hong Kong",
     "ipoyear": "2006",
     "industry": "Hotels/Resorts",
@@ -31516,10 +31502,10 @@
   {
     "symbol": "MLEC",
     "name": "Moolec Science SA Ordinary Shares",
-    "lastsale": "$0.80",
-    "netchange": "0.02",
-    "pctchange": "2.564%",
-    "volume": "10237",
+    "lastsale": "$0.8206",
+    "netchange": "0.0206",
+    "pctchange": "2.575%",
+    "volume": "12321",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31530,10 +31516,10 @@
   {
     "symbol": "MLECW",
     "name": "Moolec Science SA Warrant",
-    "lastsale": "$0.0254",
-    "netchange": "-0.0135",
-    "pctchange": "-34.704%",
-    "volume": "25441",
+    "lastsale": "$0.028",
+    "netchange": "0.0026",
+    "pctchange": "10.236%",
+    "volume": "425",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31544,11 +31530,11 @@
   {
     "symbol": "MLGO",
     "name": "MicroAlgo Inc. Ordinary Shares",
-    "lastsale": "$3.76",
-    "netchange": "-0.31",
-    "pctchange": "-7.617%",
-    "volume": "34370742",
-    "marketCap": "37497875.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.20",
+    "pctchange": "-5.319%",
+    "volume": "10731277",
+    "marketCap": "35503307.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -31558,11 +31544,11 @@
   {
     "symbol": "MLKN",
     "name": "MillerKnoll Inc. Common Stock",
-    "lastsale": "$22.59",
-    "netchange": "0.29",
-    "pctchange": "1.30%",
-    "volume": "495390",
-    "marketCap": "1562449368.00",
+    "lastsale": "$22.41",
+    "netchange": "-0.18",
+    "pctchange": "-0.797%",
+    "volume": "424707",
+    "marketCap": "1549999572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -31572,11 +31558,11 @@
   {
     "symbol": "MLTX",
     "name": "MoonLake Immunotherapeutics Class A Ordinary Shares",
-    "lastsale": "$54.15",
-    "netchange": "1.13",
-    "pctchange": "2.131%",
-    "volume": "242153",
-    "marketCap": "3460466472.00",
+    "lastsale": "$53.57",
+    "netchange": "-0.58",
+    "pctchange": "-1.071%",
+    "volume": "216704",
+    "marketCap": "3423401457.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31586,11 +31572,11 @@
   {
     "symbol": "MLYS",
     "name": "Mineralys Therapeutics Inc. Common Stock",
-    "lastsale": "$12.31",
-    "netchange": "-0.21",
-    "pctchange": "-1.677%",
-    "volume": "61457",
-    "marketCap": "612652315.00",
+    "lastsale": "$12.25",
+    "netchange": "-0.06",
+    "pctchange": "-0.487%",
+    "volume": "188898",
+    "marketCap": "609666195.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31600,11 +31586,11 @@
   {
     "symbol": "MMLP",
     "name": "Martin Midstream Partners L.P. Limited Partnership",
-    "lastsale": "$3.59",
-    "netchange": "-0.02",
-    "pctchange": "-0.554%",
-    "volume": "336318",
-    "marketCap": "140013899.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.17",
+    "pctchange": "-4.735%",
+    "volume": "157372",
+    "marketCap": "133383714.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oil Refining/Marketing",
@@ -31614,11 +31600,11 @@
   {
     "symbol": "MMSI",
     "name": "Merit Medical Systems Inc. Common Stock",
-    "lastsale": "$96.72",
-    "netchange": "0.22",
-    "pctchange": "0.228%",
-    "volume": "681928",
-    "marketCap": "5636784438.00",
+    "lastsale": "$96.07",
+    "netchange": "-0.65",
+    "pctchange": "-0.672%",
+    "volume": "378434",
+    "marketCap": "5598902823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31628,11 +31614,11 @@
   {
     "symbol": "MMV",
     "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share",
-    "lastsale": "$1.01",
-    "netchange": "-0.05",
-    "pctchange": "-4.717%",
-    "volume": "173352",
-    "marketCap": "33379403.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "170540",
+    "marketCap": "33048914.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31643,9 +31629,9 @@
     "symbol": "MMVWW",
     "name": "MultiMetaVerse Holdings Limited Warrant",
     "lastsale": "$0.0277",
-    "netchange": "0.0028",
-    "pctchange": "11.245%",
-    "volume": "16209",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9051",
     "marketCap": "915455.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
@@ -31656,11 +31642,11 @@
   {
     "symbol": "MMYT",
     "name": "MakeMyTrip Limited Ordinary Shares",
-    "lastsale": "$112.28",
-    "netchange": "-1.72",
-    "pctchange": "-1.509%",
-    "volume": "185365",
-    "marketCap": "12326377528.00",
+    "lastsale": "$116.23",
+    "netchange": "3.95",
+    "pctchange": "3.518%",
+    "volume": "448250",
+    "marketCap": "12760018348.00",
     "country": "India",
     "ipoyear": "2010",
     "industry": "Transportation Services",
@@ -31670,11 +31656,11 @@
   {
     "symbol": "MNDO",
     "name": "MIND C.T.I. Ltd. Ordinary Shares",
-    "lastsale": "$1.975",
-    "netchange": "-0.005",
-    "pctchange": "-0.253%",
-    "volume": "22761",
-    "marketCap": "39746531.00",
+    "lastsale": "$2.02",
+    "netchange": "0.045",
+    "pctchange": "2.278%",
+    "volume": "14363",
+    "marketCap": "40652149.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -31684,11 +31670,11 @@
   {
     "symbol": "MNDR",
     "name": "Mobile-health Network Solutions Class A Ordinary Shares",
-    "lastsale": "$0.321",
-    "netchange": "0.0118",
-    "pctchange": "3.816%",
-    "volume": "992875",
-    "marketCap": "11071840.00",
+    "lastsale": "$0.357",
+    "netchange": "0.036",
+    "pctchange": "11.215%",
+    "volume": "2063329",
+    "marketCap": "12313541.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -31698,11 +31684,11 @@
   {
     "symbol": "MNDY",
     "name": "monday.com Ltd. Ordinary Shares",
-    "lastsale": "$235.44",
-    "netchange": "0.15",
-    "pctchange": "0.064%",
-    "volume": "659968",
-    "marketCap": "11518643722.00",
+    "lastsale": "$231.04",
+    "netchange": "-4.40",
+    "pctchange": "-1.869%",
+    "volume": "721798",
+    "marketCap": "11303378549.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31712,11 +31698,11 @@
   {
     "symbol": "MNKD",
     "name": "MannKind Corporation Common Stock",
-    "lastsale": "$6.43",
-    "netchange": "-0.09",
-    "pctchange": "-1.38%",
-    "volume": "1716771",
-    "marketCap": "1773250566.00",
+    "lastsale": "$6.60",
+    "netchange": "0.17",
+    "pctchange": "2.644%",
+    "volume": "3135620",
+    "marketCap": "1820132774.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31726,11 +31712,11 @@
   {
     "symbol": "MNMD",
     "name": "Mind Medicine (MindMed) Inc. Common Shares",
-    "lastsale": "$6.96",
-    "netchange": "0.26",
-    "pctchange": "3.881%",
-    "volume": "837134",
-    "marketCap": "566752800.00",
+    "lastsale": "$7.54",
+    "netchange": "0.58",
+    "pctchange": "8.333%",
+    "volume": "1185658",
+    "marketCap": "613982200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -31740,11 +31726,11 @@
   {
     "symbol": "MNOV",
     "name": "Medicinova Inc Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.474%",
-    "volume": "30965",
-    "marketCap": "102997117.00",
+    "lastsale": "$2.13",
+    "netchange": "0.03",
+    "pctchange": "1.429%",
+    "volume": "13076",
+    "marketCap": "104468504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31754,11 +31740,11 @@
   {
     "symbol": "MNPR",
     "name": "Monopar Therapeutics Inc. Common Stock",
-    "lastsale": "$22.00",
-    "netchange": "-1.85",
-    "pctchange": "-7.757%",
-    "volume": "19996",
-    "marketCap": "116111512.00",
+    "lastsale": "$22.22",
+    "netchange": "0.22",
+    "pctchange": "1.00%",
+    "volume": "18450",
+    "marketCap": "117272627.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31768,11 +31754,11 @@
   {
     "symbol": "MNRO",
     "name": "Monro Inc. Common Stock",
-    "lastsale": "$24.80",
-    "netchange": "0.42",
-    "pctchange": "1.723%",
-    "volume": "431780",
-    "marketCap": "742744698.00",
+    "lastsale": "$24.54",
+    "netchange": "-0.26",
+    "pctchange": "-1.048%",
+    "volume": "406464",
+    "marketCap": "734957859.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Automotive Aftermarket",
@@ -31782,11 +31768,11 @@
   {
     "symbol": "MNSB",
     "name": "MainStreet Bancshares Inc. Common Stock",
-    "lastsale": "$18.10",
-    "netchange": "0.34",
-    "pctchange": "1.914%",
-    "volume": "3964",
-    "marketCap": "137619097.00",
+    "lastsale": "$17.66",
+    "netchange": "-0.44",
+    "pctchange": "-2.431%",
+    "volume": "9950",
+    "marketCap": "134273660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31797,9 +31783,9 @@
     "symbol": "MNSBP",
     "name": "MainStreet Bancshares Inc. Depositary Shares",
     "lastsale": "$24.18",
-    "netchange": "0.4199",
-    "pctchange": "1.767%",
-    "volume": "1309",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "183846948.00",
     "country": "United States",
     "ipoyear": "",
@@ -31810,11 +31796,11 @@
   {
     "symbol": "MNST",
     "name": "Monster Beverage Corporation",
-    "lastsale": "$52.56",
-    "netchange": "0.03",
-    "pctchange": "0.057%",
-    "volume": "3811017",
-    "marketCap": "51115633277.00",
+    "lastsale": "$52.31",
+    "netchange": "-0.25",
+    "pctchange": "-0.476%",
+    "volume": "3846351",
+    "marketCap": "50872503362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31824,11 +31810,11 @@
   {
     "symbol": "MNTK",
     "name": "Montauk Renewables Inc. Common Stock",
-    "lastsale": "$3.98",
-    "netchange": "-0.08",
-    "pctchange": "-1.97%",
-    "volume": "365133",
-    "marketCap": "570603136.00",
+    "lastsale": "$4.34",
+    "netchange": "0.36",
+    "pctchange": "9.045%",
+    "volume": "316664",
+    "marketCap": "622215479.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -31838,11 +31824,11 @@
   {
     "symbol": "MNTS",
     "name": "Momentus Inc. Class A Common Stock",
-    "lastsale": "$7.93",
-    "netchange": "-0.81",
-    "pctchange": "-9.268%",
-    "volume": "123834",
-    "marketCap": "17309715.00",
+    "lastsale": "$8.21",
+    "netchange": "0.28",
+    "pctchange": "3.531%",
+    "volume": "115415",
+    "marketCap": "17920903.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -31852,11 +31838,11 @@
   {
     "symbol": "MNTSW",
     "name": "Momentus Inc. Warrant",
-    "lastsale": "$0.0793",
-    "netchange": "-0.007",
-    "pctchange": "-8.111%",
-    "volume": "561422",
-    "marketCap": "173097.00",
+    "lastsale": "$0.067",
+    "netchange": "-0.0123",
+    "pctchange": "-15.511%",
+    "volume": "109760",
+    "marketCap": "146249.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -31880,11 +31866,11 @@
   {
     "symbol": "MNY",
     "name": "MoneyHero Limited Class A Ordinary Shares",
-    "lastsale": "$1.12",
-    "netchange": "0.05",
-    "pctchange": "4.673%",
-    "volume": "163007",
-    "marketCap": "43159766.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.02",
+    "pctchange": "-1.786%",
+    "volume": "49767",
+    "marketCap": "42389056.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -31894,11 +31880,11 @@
   {
     "symbol": "MNYWW",
     "name": "MoneyHero Limited Warrants",
-    "lastsale": "$0.0526",
-    "netchange": "0.0028",
-    "pctchange": "5.622%",
-    "volume": "68275",
-    "marketCap": "2026968.00",
+    "lastsale": "$0.0505",
+    "netchange": "-0.0021",
+    "pctchange": "-3.992%",
+    "volume": "600",
+    "marketCap": "1946043.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -31908,11 +31894,11 @@
   {
     "symbol": "MOB",
     "name": "Mobilicom Limited American Depositary Shares",
-    "lastsale": "$3.81",
-    "netchange": "-0.09",
-    "pctchange": "-2.308%",
-    "volume": "309662",
-    "marketCap": "24196864.00",
+    "lastsale": "$3.47",
+    "netchange": "-0.34",
+    "pctchange": "-8.924%",
+    "volume": "378306",
+    "marketCap": "22037564.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -31922,11 +31908,11 @@
   {
     "symbol": "MOBBW",
     "name": "Mobilicom Limited Warrants",
-    "lastsale": "$0.80",
-    "netchange": "0.10",
-    "pctchange": "14.286%",
-    "volume": "1476",
-    "marketCap": "1397194454.00",
+    "lastsale": "$0.828",
+    "netchange": "0.028",
+    "pctchange": "3.50%",
+    "volume": "3926",
+    "marketCap": "1446096260.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -31936,11 +31922,11 @@
   {
     "symbol": "MOBX",
     "name": "Mobix Labs Inc. Class A Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.03",
-    "pctchange": "1.796%",
-    "volume": "628734",
-    "marketCap": "60878615.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.12",
+    "pctchange": "-7.059%",
+    "volume": "512661",
+    "marketCap": "56581301.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -31950,11 +31936,11 @@
   {
     "symbol": "MOBXW",
     "name": "Mobix Labs Inc Warrants",
-    "lastsale": "$0.1226",
-    "netchange": "-0.0224",
-    "pctchange": "-15.448%",
-    "volume": "169520",
-    "marketCap": "4390422.00",
+    "lastsale": "$0.12",
+    "netchange": "-0.0026",
+    "pctchange": "-2.121%",
+    "volume": "12100",
+    "marketCap": "4297314.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -31964,11 +31950,11 @@
   {
     "symbol": "MODD",
     "name": "Modular Medical Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.02",
-    "pctchange": "-1.439%",
-    "volume": "59175",
-    "marketCap": "47363556.00",
+    "lastsale": "$1.41",
+    "netchange": "0.04",
+    "pctchange": "2.92%",
+    "volume": "131847",
+    "marketCap": "48746434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31978,11 +31964,11 @@
   {
     "symbol": "MODV",
     "name": "ModivCare Inc. Common Stock",
-    "lastsale": "$11.84",
-    "netchange": "1.40",
-    "pctchange": "13.41%",
-    "volume": "274061",
-    "marketCap": "169118582.00",
+    "lastsale": "$12.38",
+    "netchange": "0.54",
+    "pctchange": "4.561%",
+    "volume": "281015",
+    "marketCap": "176831760.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Transportation Services",
@@ -31992,11 +31978,11 @@
   {
     "symbol": "MOFG",
     "name": "MidWestOne Financial Gp Common Stock",
-    "lastsale": "$29.12",
-    "netchange": "0.05",
-    "pctchange": "0.172%",
-    "volume": "94184",
-    "marketCap": "604965641.00",
+    "lastsale": "$28.50",
+    "netchange": "-0.62",
+    "pctchange": "-2.129%",
+    "volume": "103897",
+    "marketCap": "592085192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32006,11 +31992,11 @@
   {
     "symbol": "MOGO",
     "name": "Mogo Inc. Common Shares",
-    "lastsale": "$1.36",
-    "netchange": "0.06",
-    "pctchange": "4.615%",
-    "volume": "63680",
-    "marketCap": "33281920.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.03",
+    "pctchange": "-2.206%",
+    "volume": "24863",
+    "marketCap": "32547760.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32020,11 +32006,11 @@
   {
     "symbol": "MOLN",
     "name": "Molecular Partners AG American Depositary Shares",
-    "lastsale": "$4.748",
-    "netchange": "-0.242",
-    "pctchange": "-4.85%",
-    "volume": "7300",
-    "marketCap": "172610202.00",
+    "lastsale": "$4.87",
+    "netchange": "0.122",
+    "pctchange": "2.57%",
+    "volume": "7032",
+    "marketCap": "177045426.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32034,11 +32020,11 @@
   {
     "symbol": "MOMO",
     "name": "Hello Group Inc. American Depositary Shares",
-    "lastsale": "$7.71",
-    "netchange": "0.42",
-    "pctchange": "5.761%",
-    "volume": "2112177",
-    "marketCap": "1445953415.00",
+    "lastsale": "$7.39",
+    "netchange": "-0.32",
+    "pctchange": "-4.15%",
+    "volume": "875122",
+    "marketCap": "1385939784.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -32048,11 +32034,11 @@
   {
     "symbol": "MORN",
     "name": "Morningstar Inc. Common Stock",
-    "lastsale": "$336.76",
-    "netchange": "-0.91",
-    "pctchange": "-0.269%",
-    "volume": "84595",
-    "marketCap": "14441676794.00",
+    "lastsale": "$332.38",
+    "netchange": "-4.38",
+    "pctchange": "-1.301%",
+    "volume": "99624",
+    "marketCap": "14253844081.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -32062,11 +32048,11 @@
   {
     "symbol": "MOVE",
     "name": "Movano Inc. Common Stock",
-    "lastsale": "$5.40",
-    "netchange": "-0.19",
-    "pctchange": "-3.399%",
-    "volume": "62634",
-    "marketCap": "35820959.00",
+    "lastsale": "$5.28",
+    "netchange": "-0.12",
+    "pctchange": "-2.222%",
+    "volume": "2977",
+    "marketCap": "35024938.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -32076,11 +32062,11 @@
   {
     "symbol": "MPAA",
     "name": "Motorcar Parts  of America Inc. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "-0.25",
-    "pctchange": "-3.185%",
-    "volume": "22097",
-    "marketCap": "150873992.00",
+    "lastsale": "$7.54",
+    "netchange": "-0.06",
+    "pctchange": "-0.789%",
+    "volume": "23640",
+    "marketCap": "149682881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -32090,11 +32076,11 @@
   {
     "symbol": "MPB",
     "name": "Mid Penn Bancorp Common Stock",
-    "lastsale": "$28.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33249",
-    "marketCap": "479325818.00",
+    "lastsale": "$28.20",
+    "netchange": "-0.64",
+    "pctchange": "-2.219%",
+    "volume": "42719",
+    "marketCap": "468688907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32104,11 +32090,11 @@
   {
     "symbol": "MPWR",
     "name": "Monolithic Power Systems Inc. Common Stock",
-    "lastsale": "$591.70",
-    "netchange": "-10.70",
-    "pctchange": "-1.776%",
-    "volume": "491976",
-    "marketCap": "28863126000.00",
+    "lastsale": "$594.22",
+    "netchange": "2.52",
+    "pctchange": "0.426%",
+    "volume": "548105",
+    "marketCap": "28986051600.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -32118,11 +32104,11 @@
   {
     "symbol": "MQ",
     "name": "Marqeta Inc. Class A Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "0.02",
-    "pctchange": "0.531%",
-    "volume": "3835603",
-    "marketCap": "1904074825.00",
+    "lastsale": "$3.73",
+    "netchange": "-0.06",
+    "pctchange": "-1.583%",
+    "volume": "2795766",
+    "marketCap": "1873931160.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32132,11 +32118,11 @@
   {
     "symbol": "MRAM",
     "name": "Everspin Technologies Inc. Common Stock",
-    "lastsale": "$6.39",
-    "netchange": "-0.09",
-    "pctchange": "-1.389%",
-    "volume": "54243",
-    "marketCap": "140401406.00",
+    "lastsale": "$6.41",
+    "netchange": "0.02",
+    "pctchange": "0.313%",
+    "volume": "48203",
+    "marketCap": "140840847.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -32146,11 +32132,11 @@
   {
     "symbol": "MRBK",
     "name": "Meridian Corporation Common Stock",
-    "lastsale": "$13.71",
-    "netchange": "0.35",
-    "pctchange": "2.62%",
-    "volume": "39855",
-    "marketCap": "154101428.00",
+    "lastsale": "$13.96",
+    "netchange": "0.25",
+    "pctchange": "1.823%",
+    "volume": "38094",
+    "marketCap": "156911447.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -32160,11 +32146,11 @@
   {
     "symbol": "MRCC",
     "name": "Monroe Capital Corporation Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.215",
-    "pctchange": "2.595%",
-    "volume": "244851",
-    "marketCap": "184163890.00",
+    "lastsale": "$8.63",
+    "netchange": "0.13",
+    "pctchange": "1.529%",
+    "volume": "99667",
+    "marketCap": "186980514.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -32174,11 +32160,11 @@
   {
     "symbol": "MRCY",
     "name": "Mercury Systems Inc Common Stock",
-    "lastsale": "$42.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "466679",
-    "marketCap": "2504565504.00",
+    "lastsale": "$42.32",
+    "netchange": "0.32",
+    "pctchange": "0.762%",
+    "volume": "335091",
+    "marketCap": "2523647908.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -32188,11 +32174,11 @@
   {
     "symbol": "MREO",
     "name": "Mereo BioPharma Group plc American Depositary Shares",
-    "lastsale": "$3.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.568%",
-    "volume": "798696",
-    "marketCap": "543009625.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.08",
+    "pctchange": "-2.286%",
+    "volume": "1469297",
+    "marketCap": "530597976.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32203,9 +32189,9 @@
     "symbol": "MRIN",
     "name": "Marin Software Incorporated Common Stock",
     "lastsale": "$2.21",
-    "netchange": "0.24",
-    "pctchange": "12.183%",
-    "volume": "176380",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24837",
     "marketCap": "6947022.00",
     "country": "United States",
     "ipoyear": "",
@@ -32216,11 +32202,11 @@
   {
     "symbol": "MRKR",
     "name": "Marker Therapeutics Inc. Common Stock",
-    "lastsale": "$3.11",
-    "netchange": "-0.23",
-    "pctchange": "-6.886%",
-    "volume": "42423",
-    "marketCap": "27752054.00",
+    "lastsale": "$3.18",
+    "netchange": "0.07",
+    "pctchange": "2.251%",
+    "volume": "35484",
+    "marketCap": "28376698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32230,11 +32216,11 @@
   {
     "symbol": "MRM",
     "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share",
-    "lastsale": "$1.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "233400",
-    "marketCap": "5028975.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.02",
+    "pctchange": "-1.942%",
+    "volume": "101089",
+    "marketCap": "4931325.00",
     "country": "Japan",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -32244,11 +32230,11 @@
   {
     "symbol": "MRNA",
     "name": "Moderna Inc. Common Stock",
-    "lastsale": "$41.58",
-    "netchange": "2.20",
-    "pctchange": "5.587%",
-    "volume": "7565416",
-    "marketCap": "16000724581.00",
+    "lastsale": "$42.00",
+    "netchange": "0.42",
+    "pctchange": "1.01%",
+    "volume": "5296440",
+    "marketCap": "16162348062.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32258,11 +32244,11 @@
   {
     "symbol": "MRNO",
     "name": "Murano Global Investments PLC Ordinary Shares",
-    "lastsale": "$10.24",
-    "netchange": "-0.10",
-    "pctchange": "-0.967%",
-    "volume": "2961",
-    "marketCap": "811447020.00",
+    "lastsale": "$10.50",
+    "netchange": "0.26",
+    "pctchange": "2.539%",
+    "volume": "1213",
+    "marketCap": "832050167.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32272,11 +32258,11 @@
   {
     "symbol": "MRNOW",
     "name": "Murano Global Investments PLC Warrants",
-    "lastsale": "$0.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "17433432.00",
+    "lastsale": "$0.2484",
+    "netchange": "0.0284",
+    "pctchange": "12.909%",
+    "volume": "229849",
+    "marketCap": "19683930.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32286,11 +32272,11 @@
   {
     "symbol": "MRNS",
     "name": "Marinus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.5351",
-    "netchange": "0.009",
-    "pctchange": "1.711%",
-    "volume": "3584048",
-    "marketCap": "29529826.00",
+    "lastsale": "$0.534",
+    "netchange": "-0.0011",
+    "pctchange": "-0.206%",
+    "volume": "2918192",
+    "marketCap": "29469122.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32300,11 +32286,11 @@
   {
     "symbol": "MRSN",
     "name": "Mersana Therapeutics Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "0.01",
-    "pctchange": "0.704%",
-    "volume": "1437981",
-    "marketCap": "176652060.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.03",
+    "pctchange": "-2.098%",
+    "volume": "1570659",
+    "marketCap": "172946073.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32314,11 +32300,11 @@
   {
     "symbol": "MRTN",
     "name": "Marten Transport Ltd. Common Stock",
-    "lastsale": "$15.61",
-    "netchange": "0.11",
-    "pctchange": "0.71%",
-    "volume": "203399",
-    "marketCap": "1271400751.00",
+    "lastsale": "$15.41",
+    "netchange": "-0.20",
+    "pctchange": "-1.281%",
+    "volume": "245116",
+    "marketCap": "1255111184.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -32328,11 +32314,11 @@
   {
     "symbol": "MRUS",
     "name": "Merus N.V. Common Shares",
-    "lastsale": "$42.05",
-    "netchange": "0.16",
-    "pctchange": "0.382%",
-    "volume": "265098",
-    "marketCap": "2878897786.00",
+    "lastsale": "$42.30",
+    "netchange": "0.25",
+    "pctchange": "0.595%",
+    "volume": "398337",
+    "marketCap": "2896013706.00",
     "country": "Netherlands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32342,11 +32328,11 @@
   {
     "symbol": "MRVI",
     "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.45",
-    "netchange": "-0.06",
-    "pctchange": "-1.089%",
-    "volume": "923120",
-    "marketCap": "1376275338.00",
+    "lastsale": "$5.49",
+    "netchange": "0.04",
+    "pctchange": "0.734%",
+    "volume": "956650",
+    "marketCap": "1386376442.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32356,11 +32342,11 @@
   {
     "symbol": "MRVL",
     "name": "Marvell Technology Inc. Common Stock",
-    "lastsale": "$110.45",
-    "netchange": "-1.21",
-    "pctchange": "-1.084%",
-    "volume": "4656967",
-    "marketCap": "95572385000.00",
+    "lastsale": "$113.56",
+    "netchange": "3.11",
+    "pctchange": "2.816%",
+    "volume": "9064154",
+    "marketCap": "98263468000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -32370,11 +32356,11 @@
   {
     "symbol": "MRX",
     "name": "Marex Group plc Ordinary Shares",
-    "lastsale": "$31.17",
-    "netchange": "-0.44",
-    "pctchange": "-1.392%",
-    "volume": "210353",
-    "marketCap": "2207399678.00",
+    "lastsale": "$32.52",
+    "netchange": "1.35",
+    "pctchange": "4.331%",
+    "volume": "624330",
+    "marketCap": "2303004092.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "Investment Bankers/Brokers/Service",
@@ -32384,11 +32370,11 @@
   {
     "symbol": "MSAI",
     "name": "MultiSensor AI Holdings Inc. Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.04",
-    "pctchange": "-2.128%",
-    "volume": "120910",
-    "marketCap": "56011814.00",
+    "lastsale": "$1.9001",
+    "netchange": "0.0601",
+    "pctchange": "3.266%",
+    "volume": "31041",
+    "marketCap": "57841330.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32399,9 +32385,9 @@
     "symbol": "MSAIW",
     "name": "MultiSensor AI Holdings Inc. Warrant",
     "lastsale": "$0.04",
-    "netchange": "0.0004",
-    "pctchange": "1.01%",
-    "volume": "1800",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "91145",
     "marketCap": "1217648.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -32412,11 +32398,11 @@
   {
     "symbol": "MSBI",
     "name": "Midland States Bancorp Inc. Common Stock",
-    "lastsale": "$24.40",
-    "netchange": "-0.18",
-    "pctchange": "-0.732%",
-    "volume": "49722",
-    "marketCap": "522196234.00",
+    "lastsale": "$23.83",
+    "netchange": "-0.57",
+    "pctchange": "-2.336%",
+    "volume": "47637",
+    "marketCap": "509997388.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -32426,11 +32412,11 @@
   {
     "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": "$25.60",
-    "netchange": "0.31",
-    "pctchange": "1.226%",
-    "volume": "29529",
-    "marketCap": "547878016.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.40",
+    "pctchange": "-1.563%",
+    "volume": "24317",
+    "marketCap": "539317422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32440,11 +32426,11 @@
   {
     "symbol": "MSEX",
     "name": "Middlesex Water Company Common Stock",
-    "lastsale": "$52.63",
-    "netchange": "-0.62",
-    "pctchange": "-1.164%",
-    "volume": "88620",
-    "marketCap": "939719176.00",
+    "lastsale": "$51.38",
+    "netchange": "-1.25",
+    "pctchange": "-2.375%",
+    "volume": "119688",
+    "marketCap": "917400176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -32454,11 +32440,11 @@
   {
     "symbol": "MSFT",
     "name": "Microsoft Corporation Common Stock",
-    "lastsale": "$421.50",
-    "netchange": "-3.33",
-    "pctchange": "-0.784%",
-    "volume": "13235112",
-    "marketCap": "3133802247084.00",
+    "lastsale": "$418.58",
+    "netchange": "-2.92",
+    "pctchange": "-0.693%",
+    "volume": "16848146",
+    "marketCap": "3112092395218.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -32468,11 +32454,11 @@
   {
     "symbol": "MSGM",
     "name": "Motorsport Games Inc. Class A Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "-0.11",
-    "pctchange": "-7.586%",
-    "volume": "66100",
-    "marketCap": "5203968.00",
+    "lastsale": "$1.37",
+    "netchange": "0.03",
+    "pctchange": "2.239%",
+    "volume": "80124",
+    "marketCap": "5320474.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32482,11 +32468,11 @@
   {
     "symbol": "MSPR",
     "name": "MSP Recovery Inc. Class A Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "0.21",
-    "pctchange": "10.194%",
-    "volume": "398380",
-    "marketCap": "14896460.00",
+    "lastsale": "$2.41",
+    "netchange": "0.14",
+    "pctchange": "6.167%",
+    "volume": "148733",
+    "marketCap": "15815184.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -32496,11 +32482,11 @@
   {
     "symbol": "MSPRW",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.0032",
-    "netchange": "0.0012",
-    "pctchange": "60.00%",
-    "volume": "2368060",
-    "marketCap": "20999.00",
+    "lastsale": "$0.0045",
+    "netchange": "0.0013",
+    "pctchange": "40.625%",
+    "volume": "2469889",
+    "marketCap": "29530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32510,11 +32496,11 @@
   {
     "symbol": "MSPRZ",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.049",
-    "netchange": "0.029",
-    "pctchange": "145.00%",
-    "volume": "480",
-    "marketCap": "321554.00",
+    "lastsale": "$0.0299",
+    "netchange": "-0.0191",
+    "pctchange": "-38.98%",
+    "volume": "55336",
+    "marketCap": "196213.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -32524,11 +32510,11 @@
   {
     "symbol": "MSS",
     "name": "Maison Solutions Inc. Class A Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.813%",
-    "volume": "137420",
-    "marketCap": "24022381.00",
+    "lastsale": "$1.24",
+    "netchange": "0.02",
+    "pctchange": "1.639%",
+    "volume": "115791",
+    "marketCap": "24416190.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Food Chains",
@@ -32538,10 +32524,10 @@
   {
     "symbol": "MSSA",
     "name": "Metal Sky Star Acquisition Corporation Ordinary shares",
-    "lastsale": "$12.14",
-    "netchange": "0.41",
-    "pctchange": "3.495%",
-    "volume": "2481",
+    "lastsale": "$12.69",
+    "netchange": "0.55",
+    "pctchange": "4.53%",
+    "volume": "1760",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32566,10 +32552,10 @@
   {
     "symbol": "MSSAU",
     "name": "Metal Sky Star Acquisition Corporation Unit",
-    "lastsale": "$11.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75",
+    "lastsale": "$12.40",
+    "netchange": "0.61",
+    "pctchange": "5.174%",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32581,9 +32567,9 @@
     "symbol": "MSSAW",
     "name": "Metal Sky Star Acquisition Corporation Warrant",
     "lastsale": "$0.035",
-    "netchange": "0.0006",
-    "pctchange": "1.744%",
-    "volume": "24926",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32594,11 +32580,11 @@
   {
     "symbol": "MSTR",
     "name": "MicroStrategy Incorporated Common Stock Class A",
-    "lastsale": "$289.62",
-    "netchange": "-13.34",
-    "pctchange": "-4.403%",
-    "volume": "22426343",
-    "marketCap": "58689821893.00",
+    "lastsale": "$300.01",
+    "netchange": "10.39",
+    "pctchange": "3.587%",
+    "volume": "17896699",
+    "marketCap": "60795295442.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -32608,11 +32594,11 @@
   {
     "symbol": "MSW",
     "name": "Ming Shing Group Holdings Limited Ordinary Shares",
-    "lastsale": "$6.20",
-    "netchange": "-0.59",
-    "pctchange": "-8.689%",
-    "volume": "38924",
-    "marketCap": "79050000.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.58",
+    "pctchange": "-9.355%",
+    "volume": "93185",
+    "marketCap": "71655000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -32622,11 +32608,11 @@
   {
     "symbol": "MTC",
     "name": "MMTec Inc. Common Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.16",
-    "pctchange": "-9.249%",
-    "volume": "363652",
-    "marketCap": "39082214.00",
+    "lastsale": "$1.68",
+    "netchange": "0.11",
+    "pctchange": "7.006%",
+    "volume": "284648",
+    "marketCap": "41820458.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -32636,11 +32622,11 @@
   {
     "symbol": "MTCH",
     "name": "Match Group Inc. Common Stock",
-    "lastsale": "$32.71",
-    "netchange": "-0.09",
-    "pctchange": "-0.274%",
-    "volume": "5502210",
-    "marketCap": "8213186512.00",
+    "lastsale": "$32.61",
+    "netchange": "-0.10",
+    "pctchange": "-0.306%",
+    "volume": "2364216",
+    "marketCap": "8188077412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -32650,11 +32636,11 @@
   {
     "symbol": "MTEK",
     "name": "Maris-Tech Ltd. Ordinary Shares",
-    "lastsale": "$5.04",
-    "netchange": "-0.79",
-    "pctchange": "-13.551%",
-    "volume": "498864",
-    "marketCap": "39707645.00",
+    "lastsale": "$5.66",
+    "netchange": "0.62",
+    "pctchange": "12.302%",
+    "volume": "352034",
+    "marketCap": "44592316.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -32664,11 +32650,11 @@
   {
     "symbol": "MTEKW",
     "name": "Maris-Tech Ltd. Warrants",
-    "lastsale": "$1.00",
-    "netchange": "-0.1999",
-    "pctchange": "-16.66%",
-    "volume": "72588",
-    "marketCap": "7878501.00",
+    "lastsale": "$1.3401",
+    "netchange": "0.3401",
+    "pctchange": "34.01%",
+    "volume": "27488",
+    "marketCap": "10557979.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -32678,11 +32664,11 @@
   {
     "symbol": "MTEN",
     "name": "Mingteng International Corporation Inc. Ordinary Shares",
-    "lastsale": "$6.20",
+    "lastsale": "$6.15",
     "netchange": "-0.05",
-    "pctchange": "-0.80%",
-    "volume": "2404",
-    "marketCap": "38486500.00",
+    "pctchange": "-0.806%",
+    "volume": "4015",
+    "marketCap": "38176125.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -32692,11 +32678,11 @@
   {
     "symbol": "MTEX",
     "name": "Mannatech Incorporated Common Stock",
-    "lastsale": "$13.43",
-    "netchange": "-0.57",
-    "pctchange": "-4.071%",
-    "volume": "7668",
-    "marketCap": "25313052.00",
+    "lastsale": "$14.89",
+    "netchange": "1.46",
+    "pctchange": "10.871%",
+    "volume": "12884",
+    "marketCap": "28064880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32706,11 +32692,11 @@
   {
     "symbol": "MTLS",
     "name": "Materialise NV American Depositary Shares",
-    "lastsale": "$7.04",
-    "netchange": "-0.06",
-    "pctchange": "-0.845%",
-    "volume": "45753",
-    "marketCap": "415832989.00",
+    "lastsale": "$7.09",
+    "netchange": "0.05",
+    "pctchange": "0.71%",
+    "volume": "133194",
+    "marketCap": "418786349.00",
     "country": "Belgium",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -32720,11 +32706,11 @@
   {
     "symbol": "MTRX",
     "name": "Matrix Service Company Common Stock",
-    "lastsale": "$11.97",
-    "netchange": "-0.06",
-    "pctchange": "-0.499%",
-    "volume": "62412",
-    "marketCap": "329831902.00",
+    "lastsale": "$12.04",
+    "netchange": "0.07",
+    "pctchange": "0.585%",
+    "volume": "112848",
+    "marketCap": "331760743.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Engineering & Construction",
@@ -32734,11 +32720,11 @@
   {
     "symbol": "MTSI",
     "name": "MACOM Technology Solutions Holdings Inc. Common Stock",
-    "lastsale": "$129.91",
-    "netchange": "0.04",
-    "pctchange": "0.031%",
-    "volume": "400505",
-    "marketCap": "9405437882.00",
+    "lastsale": "$129.43",
+    "netchange": "-0.48",
+    "pctchange": "-0.369%",
+    "volume": "677434",
+    "marketCap": "9370686052.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -32748,11 +32734,11 @@
   {
     "symbol": "MTTR",
     "name": "Matterport Inc. Class A Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "0.02",
-    "pctchange": "0.424%",
-    "volume": "1156123",
-    "marketCap": "1530523859.00",
+    "lastsale": "$4.88",
+    "netchange": "0.14",
+    "pctchange": "2.954%",
+    "volume": "4032754",
+    "marketCap": "1575729206.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32762,11 +32748,11 @@
   {
     "symbol": "MTVA",
     "name": "MetaVia Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "0.05",
-    "pctchange": "2.525%",
-    "volume": "104605",
-    "marketCap": "17490500.00",
+    "lastsale": "$2.11",
+    "netchange": "0.08",
+    "pctchange": "3.941%",
+    "volume": "56816",
+    "marketCap": "18179781.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32776,11 +32762,11 @@
   {
     "symbol": "MU",
     "name": "Micron Technology Inc. Common Stock",
-    "lastsale": "$84.16",
-    "netchange": "-1.15",
-    "pctchange": "-1.348%",
-    "volume": "18646383",
-    "marketCap": "93768709797.00",
+    "lastsale": "$87.33",
+    "netchange": "3.17",
+    "pctchange": "3.767%",
+    "volume": "18805837",
+    "marketCap": "97300634822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32790,11 +32776,11 @@
   {
     "symbol": "MULN",
     "name": "Mullen Automotive Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.10",
-    "pctchange": "9.091%",
-    "volume": "37032156",
-    "marketCap": "1940538.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.19",
+    "pctchange": "-15.833%",
+    "volume": "13929330",
+    "marketCap": "1633286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32804,11 +32790,11 @@
   {
     "symbol": "MURA",
     "name": "Mural Oncology plc Ordinary Shares ",
-    "lastsale": "$3.22",
-    "netchange": "0.07",
-    "pctchange": "2.222%",
-    "volume": "245165",
-    "marketCap": "54934198.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.02",
+    "pctchange": "-0.621%",
+    "volume": "96612",
+    "marketCap": "54592992.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32818,11 +32804,11 @@
   {
     "symbol": "MVBF",
     "name": "MVB Financial Corp. Common Stock",
-    "lastsale": "$20.70",
-    "netchange": "0.23",
-    "pctchange": "1.124%",
-    "volume": "47618",
-    "marketCap": "267867563.00",
+    "lastsale": "$20.07",
+    "netchange": "-0.63",
+    "pctchange": "-3.043%",
+    "volume": "58642",
+    "marketCap": "259715072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32832,11 +32818,11 @@
   {
     "symbol": "MVIS",
     "name": "MicroVision Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.33",
-    "pctchange": "-20.122%",
-    "volume": "12296632",
-    "marketCap": "286913816.00",
+    "lastsale": "$1.36",
+    "netchange": "0.05",
+    "pctchange": "3.817%",
+    "volume": "7910410",
+    "marketCap": "297864725.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Machinery/Components",
@@ -32846,11 +32832,11 @@
   {
     "symbol": "MVST",
     "name": "Microvast Holdings Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.68",
-    "pctchange": "-24.727%",
-    "volume": "23057973",
-    "marketCap": "670297667.00",
+    "lastsale": "$2.41",
+    "netchange": "0.34",
+    "pctchange": "16.425%",
+    "volume": "16336121",
+    "marketCap": "780394868.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -32860,11 +32846,11 @@
   {
     "symbol": "MVSTW",
     "name": "Microvast Holdings Inc. Warrants",
-    "lastsale": "$0.5149",
-    "netchange": "0.0249",
-    "pctchange": "5.082%",
-    "volume": "344786",
-    "marketCap": "166732497.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.0649",
+    "pctchange": "-12.604%",
+    "volume": "231684",
+    "marketCap": "145716884.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -32874,11 +32860,11 @@
   {
     "symbol": "MXCT",
     "name": "MaxCyte Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.05",
-    "pctchange": "1.217%",
-    "volume": "345521",
-    "marketCap": "430579015.00",
+    "lastsale": "$4.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.24%",
+    "volume": "438072",
+    "marketCap": "429543970.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -32888,11 +32874,11 @@
   {
     "symbol": "MXL",
     "name": "MaxLinear Inc. Common Stock",
-    "lastsale": "$19.78",
-    "netchange": "-0.64",
-    "pctchange": "-3.134%",
-    "volume": "1036581",
-    "marketCap": "1668675969.00",
+    "lastsale": "$19.57",
+    "netchange": "-0.21",
+    "pctchange": "-1.062%",
+    "volume": "661124",
+    "marketCap": "1650959995.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -32902,11 +32888,11 @@
   {
     "symbol": "MYFW",
     "name": "First Western Financial Inc. Common Stock",
-    "lastsale": "$19.55",
-    "netchange": "0.435",
-    "pctchange": "2.276%",
-    "volume": "22914",
-    "marketCap": "188933175.00",
+    "lastsale": "$19.00",
+    "netchange": "-0.55",
+    "pctchange": "-2.813%",
+    "volume": "23152",
+    "marketCap": "183617919.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -32916,11 +32902,11 @@
   {
     "symbol": "MYGN",
     "name": "Myriad Genetics Inc. Common Stock",
-    "lastsale": "$13.71",
-    "netchange": "0.08",
-    "pctchange": "0.587%",
-    "volume": "642585",
-    "marketCap": "1248093003.00",
+    "lastsale": "$13.50",
+    "netchange": "-0.21",
+    "pctchange": "-1.532%",
+    "volume": "652487",
+    "marketCap": "1228975605.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -32930,11 +32916,11 @@
   {
     "symbol": "MYNA",
     "name": "Mynaric AG American Depository Shares",
-    "lastsale": "$0.7452",
-    "netchange": "-0.2169",
-    "pctchange": "-22.544%",
-    "volume": "1231763",
-    "marketCap": "18833654.00",
+    "lastsale": "$0.8501",
+    "netchange": "0.1049",
+    "pctchange": "14.077%",
+    "volume": "702224",
+    "marketCap": "21484822.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -32944,11 +32930,11 @@
   {
     "symbol": "MYNZ",
     "name": "Mainz Biomed N.V. Ordinary Shares",
-    "lastsale": "$4.32",
-    "netchange": "-0.24",
-    "pctchange": "-5.263%",
-    "volume": "54170",
-    "marketCap": "8640000.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.02",
+    "pctchange": "-0.463%",
+    "volume": "42783",
+    "marketCap": "8600000.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32958,11 +32944,11 @@
   {
     "symbol": "MYPS",
     "name": "PLAYSTUDIOS Inc.  Class A Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.02",
-    "pctchange": "1.087%",
-    "volume": "197468",
-    "marketCap": "231913040.00",
+    "lastsale": "$1.89",
+    "netchange": "0.03",
+    "pctchange": "1.613%",
+    "volume": "230363",
+    "marketCap": "235653573.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32972,11 +32958,11 @@
   {
     "symbol": "MYPSW",
     "name": "PLAYSTUDIOS Inc. Warrant",
-    "lastsale": "$0.025",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45673",
-    "marketCap": "3117111.00",
+    "lastsale": "$0.0204",
+    "netchange": "-0.0046",
+    "pctchange": "-18.40%",
+    "volume": "115426",
+    "marketCap": "2543562.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32986,11 +32972,11 @@
   {
     "symbol": "MYRG",
     "name": "MYR Group Inc. Common Stock",
-    "lastsale": "$148.77",
-    "netchange": "-0.14",
-    "pctchange": "-0.094%",
-    "volume": "187055",
-    "marketCap": "2398455212.00",
+    "lastsale": "$147.88",
+    "netchange": "-0.89",
+    "pctchange": "-0.598%",
+    "volume": "130840",
+    "marketCap": "2384106720.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -33000,11 +32986,11 @@
   {
     "symbol": "MYSZ",
     "name": "My Size Inc. Common Stock",
-    "lastsale": "$4.27",
-    "netchange": "-0.14",
-    "pctchange": "-3.175%",
-    "volume": "608402",
-    "marketCap": "5380759.00",
+    "lastsale": "$4.37",
+    "netchange": "0.10",
+    "pctchange": "2.342%",
+    "volume": "348222",
+    "marketCap": "5506772.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33014,11 +33000,11 @@
   {
     "symbol": "NA",
     "name": "Nano Labs Ltd Class A Ordinary Shares",
-    "lastsale": "$8.9515",
-    "netchange": "-0.1185",
-    "pctchange": "-1.307%",
-    "volume": "24908",
-    "marketCap": "92002461.00",
+    "lastsale": "$9.50",
+    "netchange": "0.5485",
+    "pctchange": "6.127%",
+    "volume": "43889",
+    "marketCap": "97639879.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -33028,11 +33014,11 @@
   {
     "symbol": "NAAS",
     "name": "NaaS Technology Inc. American Depositary Shares",
-    "lastsale": "$2.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "48202",
-    "marketCap": "25757578.00",
+    "lastsale": "$2.15",
+    "netchange": "0.15",
+    "pctchange": "7.50%",
+    "volume": "89807",
+    "marketCap": "27689396.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Specialty Stores",
@@ -33042,11 +33028,11 @@
   {
     "symbol": "NAII",
     "name": "Natural Alternatives International Inc. Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7972",
-    "marketCap": "26716733.00",
+    "lastsale": "$4.285",
+    "netchange": "-0.025",
+    "pctchange": "-0.58%",
+    "volume": "7193",
+    "marketCap": "26561764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33056,11 +33042,11 @@
   {
     "symbol": "NAMI",
     "name": "Jinxin Technology Holding Company American Depositary Shares",
-    "lastsale": "$4.08",
-    "netchange": "-0.22",
-    "pctchange": "-5.116%",
-    "volume": "72963",
-    "marketCap": "263837904.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.08",
+    "pctchange": "-1.961%",
+    "volume": "151592",
+    "marketCap": "258664612.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -33070,11 +33056,11 @@
   {
     "symbol": "NAMS",
     "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares",
-    "lastsale": "$25.70",
-    "netchange": "0.10",
-    "pctchange": "0.391%",
-    "volume": "892480",
-    "marketCap": "2374316910.00",
+    "lastsale": "$25.96",
+    "netchange": "0.26",
+    "pctchange": "1.012%",
+    "volume": "727598",
+    "marketCap": "2398337237.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33084,11 +33070,11 @@
   {
     "symbol": "NAMSW",
     "name": "NewAmsterdam Pharma Company N.V. Warrant",
-    "lastsale": "$14.25",
-    "netchange": "0.36",
-    "pctchange": "2.592%",
-    "volume": "3310",
-    "marketCap": "1316498676.00",
+    "lastsale": "$14.39",
+    "netchange": "0.14",
+    "pctchange": "0.982%",
+    "volume": "1281",
+    "marketCap": "1329432698.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33098,11 +33084,11 @@
   {
     "symbol": "NAOV",
     "name": "NanoVibronix Inc. Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.0095",
-    "pctchange": "-1.585%",
-    "volume": "62326",
-    "marketCap": "2213889.00",
+    "lastsale": "$0.62",
+    "netchange": "0.03",
+    "pctchange": "5.085%",
+    "volume": "47769",
+    "marketCap": "2326459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -33112,11 +33098,11 @@
   {
     "symbol": "NARI",
     "name": "Inari Medical Inc. Common Stock",
-    "lastsale": "$51.05",
-    "netchange": "-0.88",
-    "pctchange": "-1.695%",
-    "volume": "546834",
-    "marketCap": "2988679266.00",
+    "lastsale": "$51.80",
+    "netchange": "0.75",
+    "pctchange": "1.469%",
+    "volume": "876868",
+    "marketCap": "3032587384.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -33126,11 +33112,11 @@
   {
     "symbol": "NATH",
     "name": "Nathan's Famous Inc. Common Stock",
-    "lastsale": "$78.61",
-    "netchange": "-0.57",
-    "pctchange": "-0.72%",
-    "volume": "7238",
-    "marketCap": "321091585.00",
+    "lastsale": "$78.43",
+    "netchange": "-0.18",
+    "pctchange": "-0.229%",
+    "volume": "11674",
+    "marketCap": "320356354.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -33140,11 +33126,11 @@
   {
     "symbol": "NATR",
     "name": "Nature's Sunshine Products Inc. Common Stock",
-    "lastsale": "$14.66",
-    "netchange": "-0.12",
-    "pctchange": "-0.812%",
-    "volume": "30566",
-    "marketCap": "270851842.00",
+    "lastsale": "$14.56",
+    "netchange": "-0.10",
+    "pctchange": "-0.682%",
+    "volume": "30708",
+    "marketCap": "269004285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33154,11 +33140,11 @@
   {
     "symbol": "NAUT",
     "name": "Nautilus Biotechnolgy Inc. Common Stock",
-    "lastsale": "$1.68",
+    "lastsale": "$1.69",
     "netchange": "0.01",
-    "pctchange": "0.599%",
-    "volume": "140632",
-    "marketCap": "226007090.00",
+    "pctchange": "0.595%",
+    "volume": "193203",
+    "marketCap": "227352371.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -33168,11 +33154,11 @@
   {
     "symbol": "NAVI",
     "name": "Navient Corporation Common Stock",
-    "lastsale": "$13.29",
-    "netchange": "0.31",
-    "pctchange": "2.388%",
-    "volume": "760680",
-    "marketCap": "1426860649.00",
+    "lastsale": "$13.06",
+    "netchange": "-0.23",
+    "pctchange": "-1.731%",
+    "volume": "665345",
+    "marketCap": "1402167049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33182,11 +33168,11 @@
   {
     "symbol": "NAYA",
     "name": "NAYA Biosciences Inc. Common Stock",
-    "lastsale": "$0.81",
-    "netchange": "0.025",
-    "pctchange": "3.185%",
-    "volume": "25352",
-    "marketCap": "3997940.00",
+    "lastsale": "$0.8401",
+    "netchange": "0.0301",
+    "pctchange": "3.716%",
+    "volume": "50929",
+    "marketCap": "4146505.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33196,11 +33182,11 @@
   {
     "symbol": "NB",
     "name": "NioCorp Developments Ltd. Common Stock",
-    "lastsale": "$1.55",
-    "netchange": "0.075",
-    "pctchange": "5.085%",
-    "volume": "144395",
-    "marketCap": "58729500.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.03",
+    "pctchange": "-1.935%",
+    "volume": "78524",
+    "marketCap": "57592800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33210,11 +33196,11 @@
   {
     "symbol": "NBBK",
     "name": "NB Bancorp Inc. Common Stock",
-    "lastsale": "$18.06",
-    "netchange": "-0.17",
-    "pctchange": "-0.933%",
-    "volume": "316782",
-    "marketCap": "771265466.00",
+    "lastsale": "$17.75",
+    "netchange": "-0.31",
+    "pctchange": "-1.717%",
+    "volume": "279554",
+    "marketCap": "758026690.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -33224,11 +33210,11 @@
   {
     "symbol": "NBIS",
     "name": "Nebius Group N.V. Class A Ordinary Shares",
-    "lastsale": "$27.70",
-    "netchange": "0.78",
-    "pctchange": "2.897%",
-    "volume": "3810083",
-    "marketCap": "10013059184.00",
+    "lastsale": "$30.51",
+    "netchange": "2.81",
+    "pctchange": "10.144%",
+    "volume": "6748572",
+    "marketCap": "11028824393.00",
     "country": "Netherlands",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -33238,11 +33224,11 @@
   {
     "symbol": "NBIX",
     "name": "Neurocrine Biosciences Inc. Common Stock",
-    "lastsale": "$136.50",
-    "netchange": "-0.56",
-    "pctchange": "-0.409%",
-    "volume": "689096",
-    "marketCap": "13820203352.00",
+    "lastsale": "$137.86",
+    "netchange": "1.36",
+    "pctchange": "0.996%",
+    "volume": "853138",
+    "marketCap": "13957899150.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33252,11 +33238,11 @@
   {
     "symbol": "NBN",
     "name": "Northeast Bank Common Stock",
-    "lastsale": "$91.73",
-    "netchange": "0.66",
-    "pctchange": "0.725%",
-    "volume": "41441",
-    "marketCap": "745764900.00",
+    "lastsale": "$91.53",
+    "netchange": "-0.20",
+    "pctchange": "-0.218%",
+    "volume": "61611",
+    "marketCap": "744138900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33266,11 +33252,11 @@
   {
     "symbol": "NBTB",
     "name": "NBT Bancorp Inc. Common Stock",
-    "lastsale": "$47.76",
-    "netchange": "-0.17",
-    "pctchange": "-0.355%",
-    "volume": "145413",
-    "marketCap": "2253199024.00",
+    "lastsale": "$47.15",
+    "netchange": "-0.61",
+    "pctchange": "-1.277%",
+    "volume": "157857",
+    "marketCap": "2224420728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33280,11 +33266,11 @@
   {
     "symbol": "NBTX",
     "name": "Nanobiotix S.A. American Depositary Shares",
-    "lastsale": "$2.87",
-    "netchange": "-0.12",
-    "pctchange": "-4.013%",
-    "volume": "22204",
-    "marketCap": "135272651.00",
+    "lastsale": "$2.90",
+    "netchange": "0.03",
+    "pctchange": "1.045%",
+    "volume": "18961",
+    "marketCap": "136686651.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33294,11 +33280,11 @@
   {
     "symbol": "NCEW",
     "name": "New Century Logistics (BVI) Limited Ordinary Shares",
-    "lastsale": "$2.50",
-    "netchange": "0.15",
-    "pctchange": "6.383%",
-    "volume": "117226",
-    "marketCap": "53125000.00",
+    "lastsale": "$2.55",
+    "netchange": "0.05",
+    "pctchange": "2.00%",
+    "volume": "95477",
+    "marketCap": "54187500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -33308,11 +33294,11 @@
   {
     "symbol": "NCI",
     "name": "Neo-Concept International Group Holdings Limited Ordinary Shares",
-    "lastsale": "$0.66",
-    "netchange": "0.0951",
-    "pctchange": "16.835%",
-    "volume": "33436971",
-    "marketCap": "13411200.00",
+    "lastsale": "$0.6002",
+    "netchange": "-0.0598",
+    "pctchange": "-9.061%",
+    "volume": "2943633",
+    "marketCap": "12196064.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -33322,11 +33308,11 @@
   {
     "symbol": "NCMI",
     "name": "National CineMedia Inc. Common Stock",
-    "lastsale": "$6.64",
-    "netchange": "0.17",
-    "pctchange": "2.628%",
-    "volume": "1630407",
-    "marketCap": "630236111.00",
+    "lastsale": "$6.61",
+    "netchange": "-0.03",
+    "pctchange": "-0.452%",
+    "volume": "703153",
+    "marketCap": "627388659.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -33336,11 +33322,11 @@
   {
     "symbol": "NCNA",
     "name": "NuCana plc American Depositary Share",
-    "lastsale": "$1.19",
-    "netchange": "-0.22",
-    "pctchange": "-15.603%",
-    "volume": "1573452",
-    "marketCap": "2677500.00",
+    "lastsale": "$1.24",
+    "netchange": "0.05",
+    "pctchange": "4.202%",
+    "volume": "129258",
+    "marketCap": "2790000.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33350,11 +33336,11 @@
   {
     "symbol": "NCNO",
     "name": "nCino Inc. Common Stock",
-    "lastsale": "$33.58",
-    "netchange": "0.02",
-    "pctchange": "0.06%",
-    "volume": "1147513",
-    "marketCap": "3888360237.00",
+    "lastsale": "$33.41",
+    "netchange": "-0.17",
+    "pctchange": "-0.506%",
+    "volume": "766214",
+    "marketCap": "3868675268.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33364,11 +33350,11 @@
   {
     "symbol": "NCPL",
     "name": "Netcapital Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.04",
-    "pctchange": "-1.887%",
-    "volume": "104486",
-    "marketCap": "3829977.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.03",
+    "pctchange": "-1.442%",
+    "volume": "62913",
+    "marketCap": "3774737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33378,11 +33364,11 @@
   {
     "symbol": "NCRA",
     "name": "Nocera Inc. Common Stock",
-    "lastsale": "$0.8463",
-    "netchange": "-0.0587",
-    "pctchange": "-6.486%",
-    "volume": "96529",
-    "marketCap": "11862576.00",
+    "lastsale": "$0.8768",
+    "netchange": "0.0305",
+    "pctchange": "3.604%",
+    "volume": "33599",
+    "marketCap": "12290094.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -33392,11 +33378,11 @@
   {
     "symbol": "NCSM",
     "name": "NCS Multistage Holdings Inc. Common Stock",
-    "lastsale": "$25.96",
-    "netchange": "0.48",
-    "pctchange": "1.884%",
-    "volume": "8086",
-    "marketCap": "64973000.00",
+    "lastsale": "$28.95",
+    "netchange": "2.99",
+    "pctchange": "11.518%",
+    "volume": "17151",
+    "marketCap": "72456407.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -33406,11 +33392,11 @@
   {
     "symbol": "NCTY",
     "name": "The9 Limited American Depository Shares",
-    "lastsale": "$14.54",
-    "netchange": "-0.93",
-    "pctchange": "-6.012%",
-    "volume": "213696",
-    "marketCap": "130714600.00",
+    "lastsale": "$14.96",
+    "netchange": "0.42",
+    "pctchange": "2.889%",
+    "volume": "173551",
+    "marketCap": "134490400.00",
     "country": "China",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -33420,11 +33406,11 @@
   {
     "symbol": "NDAQ",
     "name": "Nasdaq Inc. Common Stock",
-    "lastsale": "$77.31",
-    "netchange": "-0.09",
-    "pctchange": "-0.116%",
-    "volume": "2288039",
-    "marketCap": "44434510365.00",
+    "lastsale": "$77.43",
+    "netchange": "0.12",
+    "pctchange": "0.155%",
+    "volume": "2810733",
+    "marketCap": "44503481278.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33434,11 +33420,11 @@
   {
     "symbol": "NDLS",
     "name": "Noodles & Company Class A Common Stock",
-    "lastsale": "$0.5788",
-    "netchange": "-0.0197",
-    "pctchange": "-3.292%",
-    "volume": "865808",
-    "marketCap": "26438867.00",
+    "lastsale": "$0.5877",
+    "netchange": "0.0089",
+    "pctchange": "1.538%",
+    "volume": "313444",
+    "marketCap": "26845408.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -33448,11 +33434,11 @@
   {
     "symbol": "NDRA",
     "name": "ENDRA Life Sciences Inc. Common Stock",
-    "lastsale": "$6.26",
-    "netchange": "0.06",
-    "pctchange": "0.968%",
-    "volume": "22596",
-    "marketCap": "3361044.00",
+    "lastsale": "$6.44",
+    "netchange": "0.18",
+    "pctchange": "2.875%",
+    "volume": "33996",
+    "marketCap": "3457688.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -33462,11 +33448,11 @@
   {
     "symbol": "NDSN",
     "name": "Nordson Corporation Common Stock",
-    "lastsale": "$209.24",
-    "netchange": "0.41",
-    "pctchange": "0.196%",
-    "volume": "271324",
-    "marketCap": "11930033280.00",
+    "lastsale": "$204.97",
+    "netchange": "-3.49",
+    "pctchange": "-1.674%",
+    "volume": "228646",
+    "marketCap": "11686574849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33476,11 +33462,11 @@
   {
     "symbol": "NECB",
     "name": "NorthEast Community Bancorp Inc. Common Stock",
-    "lastsale": "$24.46",
-    "netchange": "-0.05",
-    "pctchange": "-0.204%",
-    "volume": "83448",
-    "marketCap": "342943925.00",
+    "lastsale": "$24.17",
+    "netchange": "-0.29",
+    "pctchange": "-1.186%",
+    "volume": "65131",
+    "marketCap": "338877950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -33490,11 +33476,11 @@
   {
     "symbol": "NEGG",
     "name": "Newegg Commerce Inc. Common Shares",
-    "lastsale": "$0.3964",
-    "netchange": "-0.0257",
-    "pctchange": "-6.089%",
-    "volume": "1326846",
-    "marketCap": "150795910.00",
+    "lastsale": "$0.4457",
+    "netchange": "0.0493",
+    "pctchange": "12.437%",
+    "volume": "735535",
+    "marketCap": "169550296.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Other Specialty Stores",
@@ -33504,11 +33490,11 @@
   {
     "symbol": "NEHC",
     "name": "New Era Helium Inc Common Stock",
-    "lastsale": "$6.00",
-    "netchange": "1.10",
-    "pctchange": "22.449%",
-    "volume": "1880676",
-    "marketCap": "29515782.00",
+    "lastsale": "$4.89",
+    "netchange": "-1.11",
+    "pctchange": "-18.50%",
+    "volume": "1244274",
+    "marketCap": "24055362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33518,11 +33504,11 @@
   {
     "symbol": "NEHCW",
     "name": "New Era Helium Inc Warrants",
-    "lastsale": "$0.48",
-    "netchange": "0.03",
-    "pctchange": "6.667%",
-    "volume": "411078",
-    "marketCap": "2361263.00",
+    "lastsale": "$0.375",
+    "netchange": "-0.105",
+    "pctchange": "-21.875%",
+    "volume": "431716",
+    "marketCap": "1844736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33532,11 +33518,11 @@
   {
     "symbol": "NEO",
     "name": "NeoGenomics Inc. Common Stock",
-    "lastsale": "$16.48",
-    "netchange": "-0.44",
-    "pctchange": "-2.60%",
-    "volume": "470143",
-    "marketCap": "2115387154.00",
+    "lastsale": "$16.49",
+    "netchange": "0.01",
+    "pctchange": "0.061%",
+    "volume": "625817",
+    "marketCap": "2116670763.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precision Instruments",
@@ -33546,11 +33532,11 @@
   {
     "symbol": "NEOG",
     "name": "Neogen Corporation Common Stock",
-    "lastsale": "$12.14",
-    "netchange": "-0.19",
-    "pctchange": "-1.541%",
-    "volume": "1770866",
-    "marketCap": "2630715395.00",
+    "lastsale": "$11.94",
+    "netchange": "-0.20",
+    "pctchange": "-1.647%",
+    "volume": "1762894",
+    "marketCap": "2587375768.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33560,11 +33546,11 @@
   {
     "symbol": "NEON",
     "name": "Neonode Inc. Common Stock",
-    "lastsale": "$8.23",
-    "netchange": "-0.32",
-    "pctchange": "-3.743%",
-    "volume": "61853",
-    "marketCap": "138123448.00",
+    "lastsale": "$8.32",
+    "netchange": "0.09",
+    "pctchange": "1.094%",
+    "volume": "66873",
+    "marketCap": "139633911.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33574,11 +33560,11 @@
   {
     "symbol": "NEOV",
     "name": "NeoVolta Inc. Common Stock",
-    "lastsale": "$5.21",
-    "netchange": "0.02",
-    "pctchange": "0.385%",
-    "volume": "253251",
-    "marketCap": "173814514.00",
+    "lastsale": "$5.32",
+    "netchange": "0.11",
+    "pctchange": "2.111%",
+    "volume": "215290",
+    "marketCap": "177484303.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33588,11 +33574,11 @@
   {
     "symbol": "NEOVW",
     "name": "NeoVolta Inc. Warrant",
-    "lastsale": "$2.00",
-    "netchange": "0.12",
-    "pctchange": "6.383%",
-    "volume": "3497",
-    "marketCap": "66723422.00",
+    "lastsale": "$2.19",
+    "netchange": "0.19",
+    "pctchange": "9.50%",
+    "volume": "558",
+    "marketCap": "73062147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33602,11 +33588,11 @@
   {
     "symbol": "NEPH",
     "name": "Nephros Inc. Common Stock",
-    "lastsale": "$1.47",
+    "lastsale": "$1.46",
     "netchange": "-0.01",
-    "pctchange": "-0.676%",
-    "volume": "25476",
-    "marketCap": "15500011.00",
+    "pctchange": "-0.68%",
+    "volume": "8087",
+    "marketCap": "15394569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33616,11 +33602,11 @@
   {
     "symbol": "NERV",
     "name": "Minerva Neurosciences Inc Common Stock",
-    "lastsale": "$2.2216",
-    "netchange": "-0.0684",
-    "pctchange": "-2.987%",
-    "volume": "26096",
-    "marketCap": "15536551.00",
+    "lastsale": "$2.30",
+    "netchange": "0.0784",
+    "pctchange": "3.529%",
+    "volume": "5740",
+    "marketCap": "16084834.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33630,11 +33616,11 @@
   {
     "symbol": "NESR",
     "name": "National Energy Services Reunited Corp Ordinary Shares",
-    "lastsale": "$8.96",
-    "netchange": "0.17",
-    "pctchange": "1.934%",
-    "volume": "115212",
-    "marketCap": "854859739.00",
+    "lastsale": "$8.75",
+    "netchange": "-0.21",
+    "pctchange": "-2.344%",
+    "volume": "117601",
+    "marketCap": "834823964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -33644,11 +33630,11 @@
   {
     "symbol": "NESRW",
     "name": "National Energy Services Reunited Corp Warrants",
-    "lastsale": "$0.3908",
-    "netchange": "-0.0092",
-    "pctchange": "-2.30%",
-    "volume": "16474",
-    "marketCap": "37285623.00",
+    "lastsale": "$0.35",
+    "netchange": "-0.0408",
+    "pctchange": "-10.44%",
+    "volume": "21685",
+    "marketCap": "33392959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -33659,9 +33645,9 @@
     "symbol": "NETD",
     "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares",
     "lastsale": "$10.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.185%",
-    "volume": "2145",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6282",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33673,9 +33659,9 @@
     "symbol": "NETDU",
     "name": "Nabors Energy Transition Corp. II Unit",
     "lastsale": "$10.84",
-    "netchange": "-0.11",
-    "pctchange": "-1.005%",
-    "volume": "104",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33686,10 +33672,10 @@
   {
     "symbol": "NETDW",
     "name": "Nabors Energy Transition Corp. II Warrant",
-    "lastsale": "$0.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24023",
+    "lastsale": "$0.17",
+    "netchange": "0.01",
+    "pctchange": "6.25%",
+    "volume": "73652",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -33700,11 +33686,11 @@
   {
     "symbol": "NEUP",
     "name": "Neuphoria Therapeutics Inc. Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "-0.21",
-    "pctchange": "-5.769%",
-    "volume": "144429",
-    "marketCap": "5581567.00",
+    "lastsale": "$2.93",
+    "netchange": "-0.50",
+    "pctchange": "-14.577%",
+    "volume": "113278",
+    "marketCap": "4767927.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -33714,11 +33700,11 @@
   {
     "symbol": "NEWT",
     "name": "NewtekOne Inc. Common Stock",
-    "lastsale": "$12.77",
-    "netchange": "0.04",
-    "pctchange": "0.314%",
-    "volume": "190282",
-    "marketCap": "335915565.00",
+    "lastsale": "$12.72",
+    "netchange": "-0.05",
+    "pctchange": "-0.392%",
+    "volume": "114359",
+    "marketCap": "334600312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33729,9 +33715,9 @@
     "symbol": "NEWTG",
     "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029",
     "lastsale": "$25.32",
-    "netchange": "-0.04",
-    "pctchange": "-0.158%",
-    "volume": "3646",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5992",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33742,10 +33728,10 @@
   {
     "symbol": "NEWTH",
     "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.78",
-    "netchange": "-0.12",
-    "pctchange": "-0.463%",
-    "volume": "8919",
+    "lastsale": "$25.84",
+    "netchange": "0.06",
+    "pctchange": "0.233%",
+    "volume": "2884",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33756,11 +33742,11 @@
   {
     "symbol": "NEWTI",
     "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$25.28",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "1201",
-    "marketCap": "664991816.00",
+    "lastsale": "$25.2999",
+    "netchange": "0.0199",
+    "pctchange": "0.079%",
+    "volume": "889",
+    "marketCap": "665515286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33770,11 +33756,11 @@
   {
     "symbol": "NEWTZ",
     "name": "NewtekOne Inc. 5.50% Notes Due 2026",
-    "lastsale": "$25.21",
-    "netchange": "0.61",
-    "pctchange": "2.48%",
-    "volume": "22178",
-    "marketCap": "654553600.00",
+    "lastsale": "$24.82",
+    "netchange": "-0.39",
+    "pctchange": "-1.547%",
+    "volume": "5055",
+    "marketCap": "644427622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33784,11 +33770,11 @@
   {
     "symbol": "NEXN",
     "name": "Nexxen International Ltd. American Depository Shares",
-    "lastsale": "$10.02",
-    "netchange": "-0.05",
-    "pctchange": "-0.497%",
-    "volume": "100063",
-    "marketCap": "677559133.00",
+    "lastsale": "$9.91",
+    "netchange": "-0.11",
+    "pctchange": "-1.098%",
+    "volume": "122738",
+    "marketCap": "670120860.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -33798,11 +33784,11 @@
   {
     "symbol": "NEXT",
     "name": "NextDecade Corporation Common Stock",
-    "lastsale": "$7.71",
-    "netchange": "0.73",
-    "pctchange": "10.458%",
-    "volume": "4099950",
-    "marketCap": "2006845044.00",
+    "lastsale": "$8.30",
+    "netchange": "0.59",
+    "pctchange": "7.652%",
+    "volume": "2157121",
+    "marketCap": "2160416844.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -33812,11 +33798,11 @@
   {
     "symbol": "NFBK",
     "name": "Northfield Bancorp Inc. Common Stock (Delaware)",
-    "lastsale": "$11.62",
-    "netchange": "0.02",
-    "pctchange": "0.172%",
-    "volume": "140693",
-    "marketCap": "498545421.00",
+    "lastsale": "$11.44",
+    "netchange": "-0.18",
+    "pctchange": "-1.549%",
+    "volume": "102555",
+    "marketCap": "490822687.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -33826,11 +33812,11 @@
   {
     "symbol": "NFE",
     "name": "New Fortress Energy Inc. Class A Common Stock",
-    "lastsale": "$15.12",
-    "netchange": "0.08",
-    "pctchange": "0.532%",
-    "volume": "5352036",
-    "marketCap": "3801459846.00",
+    "lastsale": "$16.30",
+    "netchange": "1.18",
+    "pctchange": "7.804%",
+    "volume": "7521596",
+    "marketCap": "4098134623.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Oil/Gas Transmission",
@@ -33840,11 +33826,11 @@
   {
     "symbol": "NFLX",
     "name": "Netflix Inc. Common Stock",
-    "lastsale": "$891.32",
-    "netchange": "-9.11",
-    "pctchange": "-1.012%",
-    "volume": "1872066",
-    "marketCap": "381001966170.00",
+    "lastsale": "$886.73",
+    "netchange": "-4.59",
+    "pctchange": "-0.515%",
+    "volume": "2312296",
+    "marketCap": "379039933427.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Consumer Electronics/Video Chains",
@@ -33854,25 +33840,53 @@
   {
     "symbol": "NGNE",
     "name": "Neurogene Inc. Common Stock ",
-    "lastsale": "$22.86",
-    "netchange": "0.58",
-    "pctchange": "2.603%",
-    "volume": "349218",
-    "marketCap": "339579014.00",
+    "lastsale": "$22.89",
+    "netchange": "0.03",
+    "pctchange": "0.131%",
+    "volume": "277990",
+    "marketCap": "340024655.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/ngne"
   },
+  {
+    "symbol": "NHPAP",
+    "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
+    "lastsale": "$15.1802",
+    "netchange": "15.1802",
+    "pctchange": "",
+    "volume": "6395",
+    "marketCap": "429545603.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/nhpap"
+  },
+  {
+    "symbol": "NHPBP",
+    "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
+    "lastsale": "$14.905",
+    "netchange": "14.905",
+    "pctchange": "",
+    "volume": "3116",
+    "marketCap": "421758423.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/nhpbp"
+  },
   {
     "symbol": "NHTC",
     "name": "Natural Health Trends Corp. Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "0.10",
-    "pctchange": "2.212%",
-    "volume": "21891",
-    "marketCap": "53190407.00",
+    "lastsale": "$4.57",
+    "netchange": "-0.05",
+    "pctchange": "-1.082%",
+    "volume": "24796",
+    "marketCap": "52614753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -33882,11 +33896,11 @@
   {
     "symbol": "NICE",
     "name": "NICE Ltd American Depositary Shares",
-    "lastsale": "$169.84",
-    "netchange": "-0.68",
-    "pctchange": "-0.399%",
-    "volume": "218984",
-    "marketCap": "10677954423.00",
+    "lastsale": "$169.62",
+    "netchange": "-0.22",
+    "pctchange": "-0.13%",
+    "volume": "183403",
+    "marketCap": "10664122876.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33896,11 +33910,11 @@
   {
     "symbol": "NIOBW",
     "name": "NioCorp Developments Ltd. Warrant",
-    "lastsale": "$0.093",
+    "lastsale": "$0.091",
     "netchange": "-0.002",
-    "pctchange": "-2.105%",
-    "volume": "34242",
-    "marketCap": "3523770.00",
+    "pctchange": "-2.151%",
+    "volume": "14207",
+    "marketCap": "3447990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33910,11 +33924,11 @@
   {
     "symbol": "NIPG",
     "name": "NIP Group Inc. American Depositary Shares",
-    "lastsale": "$6.59",
-    "netchange": "-0.15",
-    "pctchange": "-2.226%",
-    "volume": "73375",
-    "marketCap": "369406760.00",
+    "lastsale": "$6.95",
+    "netchange": "0.36",
+    "pctchange": "5.463%",
+    "volume": "60660",
+    "marketCap": "389586795.00",
     "country": "Sweden",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -33924,11 +33938,11 @@
   {
     "symbol": "NISN",
     "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares",
-    "lastsale": "$6.71",
-    "netchange": "-0.44",
-    "pctchange": "-6.154%",
-    "volume": "125074",
-    "marketCap": "26958069.00",
+    "lastsale": "$6.51",
+    "netchange": "-0.20",
+    "pctchange": "-2.981%",
+    "volume": "78747",
+    "marketCap": "26154550.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Metal Fabrications",
@@ -33938,11 +33952,11 @@
   {
     "symbol": "NITO",
     "name": "N2OFF Inc. Common Stock",
-    "lastsale": "$0.248",
-    "netchange": "-0.036",
-    "pctchange": "-12.676%",
-    "volume": "1337183",
-    "marketCap": "2829243.00",
+    "lastsale": "$1.07",
+    "netchange": "0.822",
+    "pctchange": "331.452%",
+    "volume": "598292635",
+    "marketCap": "12206814.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -33952,11 +33966,11 @@
   {
     "symbol": "NIU",
     "name": "Niu Technologies American Depositary Shares",
-    "lastsale": "$1.79",
-    "netchange": "0.01",
-    "pctchange": "0.562%",
-    "volume": "198364",
-    "marketCap": "138829742.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.05",
+    "pctchange": "-2.793%",
+    "volume": "259649",
+    "marketCap": "134951816.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -33966,11 +33980,11 @@
   {
     "symbol": "NIVF",
     "name": "NewGenIvf Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.405",
-    "netchange": "-0.01",
-    "pctchange": "-2.41%",
-    "volume": "3289745",
-    "marketCap": "4110501.00",
+    "lastsale": "$0.417",
+    "netchange": "0.012",
+    "pctchange": "2.963%",
+    "volume": "4608464",
+    "marketCap": "4232294.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -33980,11 +33994,11 @@
   {
     "symbol": "NIVFW",
     "name": "NewGenIvf Group Limited Warrants",
-    "lastsale": "$0.0448",
-    "netchange": "0.0138",
-    "pctchange": "44.516%",
-    "volume": "46410",
-    "marketCap": "454692.00",
+    "lastsale": "$0.044",
+    "netchange": "-0.0008",
+    "pctchange": "-1.786%",
+    "volume": "3327",
+    "marketCap": "446573.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -33994,11 +34008,11 @@
   {
     "symbol": "NIXX",
     "name": "Nixxy Inc. Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "0.61",
-    "pctchange": "13.118%",
-    "volume": "213625",
-    "marketCap": "68541277.00",
+    "lastsale": "$5.35",
+    "netchange": "0.09",
+    "pctchange": "1.711%",
+    "volume": "237710",
+    "marketCap": "69714036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34008,11 +34022,11 @@
   {
     "symbol": "NIXXW",
     "name": "Nixxy Inc. Warrant",
-    "lastsale": "$0.0149",
-    "netchange": "-0.0003",
-    "pctchange": "-1.974%",
-    "volume": "40246",
-    "marketCap": "194157.00",
+    "lastsale": "$0.0148",
+    "netchange": "-0.0001",
+    "pctchange": "-0.671%",
+    "volume": "100",
+    "marketCap": "192854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34022,11 +34036,11 @@
   {
     "symbol": "NKGN",
     "name": "NKGen Biotech Inc. Common Stock",
-    "lastsale": "$0.6552",
-    "netchange": "-0.0418",
-    "pctchange": "-5.997%",
-    "volume": "309902",
-    "marketCap": "23169429.00",
+    "lastsale": "$0.691",
+    "netchange": "0.0358",
+    "pctchange": "5.464%",
+    "volume": "252025",
+    "marketCap": "24435402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34036,11 +34050,11 @@
   {
     "symbol": "NKGNW",
     "name": "NKGen Biotech Inc. Warrants",
-    "lastsale": "$0.10",
-    "netchange": "-0.025",
-    "pctchange": "-20.00%",
-    "volume": "82189",
-    "marketCap": "3536238.00",
+    "lastsale": "$0.1001",
+    "netchange": "0.0001",
+    "pctchange": "0.10%",
+    "volume": "15278",
+    "marketCap": "3539774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34050,11 +34064,11 @@
   {
     "symbol": "NKLA",
     "name": "Nikola Corporation Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.08",
-    "pctchange": "7.207%",
-    "volume": "27333816",
-    "marketCap": "72431795.00",
+    "lastsale": "$1.29",
+    "netchange": "0.10",
+    "pctchange": "8.403%",
+    "volume": "23405035",
+    "marketCap": "78518501.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34064,11 +34078,11 @@
   {
     "symbol": "NKSH",
     "name": "National Bankshares Inc. Common Stock",
-    "lastsale": "$28.71",
-    "netchange": "-0.02",
-    "pctchange": "-0.07%",
-    "volume": "9595",
-    "marketCap": "182623535.00",
+    "lastsale": "$27.94",
+    "netchange": "-0.77",
+    "pctchange": "-2.682%",
+    "volume": "9401",
+    "marketCap": "177725586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34078,11 +34092,11 @@
   {
     "symbol": "NKTR",
     "name": "Nektar Therapeutics  Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "-0.014",
-    "pctchange": "-1.483%",
-    "volume": "1113207",
-    "marketCap": "171546204.00",
+    "lastsale": "$0.961",
+    "netchange": "0.031",
+    "pctchange": "3.333%",
+    "volume": "909106",
+    "marketCap": "177264411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34092,11 +34106,11 @@
   {
     "symbol": "NKTX",
     "name": "Nkarta Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "0.17",
-    "pctchange": "7.328%",
-    "volume": "1805100",
-    "marketCap": "175716197.00",
+    "lastsale": "$2.50",
+    "netchange": "0.01",
+    "pctchange": "0.402%",
+    "volume": "2462269",
+    "marketCap": "176421885.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34106,11 +34120,11 @@
   {
     "symbol": "NLSP",
     "name": "NLS Pharmaceutics Ltd. Ordinary Shares",
-    "lastsale": "$2.11",
-    "netchange": "-0.61",
-    "pctchange": "-22.426%",
-    "volume": "633069",
-    "marketCap": "2472815.00",
+    "lastsale": "$2.18",
+    "netchange": "0.07",
+    "pctchange": "3.318%",
+    "volume": "236701",
+    "marketCap": "2554851.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34120,11 +34134,11 @@
   {
     "symbol": "NLSPW",
     "name": "NLS Pharmaceutics Ltd. Warrant",
-    "lastsale": "$0.013",
-    "netchange": "-0.0051",
-    "pctchange": "-28.177%",
-    "volume": "164391",
-    "marketCap": "15235.00",
+    "lastsale": "$0.012",
+    "netchange": "-0.001",
+    "pctchange": "-7.692%",
+    "volume": "24785",
+    "marketCap": "14063.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34134,11 +34148,11 @@
   {
     "symbol": "NMFC",
     "name": "New Mountain Finance Corporation Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "-0.08",
-    "pctchange": "-0.705%",
-    "volume": "1007661",
-    "marketCap": "1214406933.00",
+    "lastsale": "$11.34",
+    "netchange": "0.08",
+    "pctchange": "0.71%",
+    "volume": "524364",
+    "marketCap": "1223035046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -34148,11 +34162,11 @@
   {
     "symbol": "NMFCZ",
     "name": "New Mountain Finance Corporation 8.250% Notes due 2028",
-    "lastsale": "$26.18",
-    "netchange": "0.11",
-    "pctchange": "0.422%",
-    "volume": "18143",
-    "marketCap": "2823550045.00",
+    "lastsale": "$25.92",
+    "netchange": "-0.26",
+    "pctchange": "-0.993%",
+    "volume": "10944",
+    "marketCap": "2795508677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -34162,11 +34176,11 @@
   {
     "symbol": "NMHI",
     "name": "Nature's Miracle Holding Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "-0.02",
-    "pctchange": "-0.93%",
-    "volume": "115621",
-    "marketCap": "4151398.00",
+    "lastsale": "$2.16",
+    "netchange": "0.03",
+    "pctchange": "1.408%",
+    "volume": "319817",
+    "marketCap": "4209868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34176,11 +34190,11 @@
   {
     "symbol": "NMHIW",
     "name": "Nature's Miracle Holding Inc. Warrants",
-    "lastsale": "$0.015",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "29235.00",
+    "lastsale": "$0.0152",
+    "netchange": "0.0002",
+    "pctchange": "1.333%",
+    "volume": "3303",
+    "marketCap": "29625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34190,11 +34204,11 @@
   {
     "symbol": "NMIH",
     "name": "NMI Holdings Inc. Common Stock",
-    "lastsale": "$36.76",
-    "netchange": "-0.07",
-    "pctchange": "-0.19%",
-    "volume": "374041",
-    "marketCap": "2908892394.00",
+    "lastsale": "$36.60",
+    "netchange": "-0.16",
+    "pctchange": "-0.435%",
+    "volume": "421745",
+    "marketCap": "2896231273.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -34204,11 +34218,11 @@
   {
     "symbol": "NMRA",
     "name": "Neumora Therapeutics Inc. Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "-0.46",
-    "pctchange": "-4.159%",
-    "volume": "1097684",
-    "marketCap": "1712547278.00",
+    "lastsale": "$1.97",
+    "netchange": "-8.63",
+    "pctchange": "-81.415%",
+    "volume": "44648210",
+    "marketCap": "318275296.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34218,11 +34232,11 @@
   {
     "symbol": "NMRK",
     "name": "Newmark Group Inc. Class A Common Stock",
-    "lastsale": "$12.81",
-    "netchange": "0.02",
-    "pctchange": "0.156%",
-    "volume": "816998",
-    "marketCap": "2191474913.00",
+    "lastsale": "$12.54",
+    "netchange": "-0.27",
+    "pctchange": "-2.108%",
+    "volume": "643104",
+    "marketCap": "2145284576.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -34232,11 +34246,11 @@
   {
     "symbol": "NMTC",
     "name": "NeuroOne Medical Technologies Corporation Common Stock",
-    "lastsale": "$0.8259",
-    "netchange": "0.0059",
-    "pctchange": "0.72%",
-    "volume": "118489",
-    "marketCap": "25472267.00",
+    "lastsale": "$0.8248",
+    "netchange": "-0.0011",
+    "pctchange": "-0.133%",
+    "volume": "81697",
+    "marketCap": "25438341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34246,11 +34260,11 @@
   {
     "symbol": "NN",
     "name": "NextNav Inc. Common Stock",
-    "lastsale": "$15.56",
-    "netchange": "-1.06",
-    "pctchange": "-6.378%",
-    "volume": "1676742",
-    "marketCap": "2005136164.00",
+    "lastsale": "$15.90",
+    "netchange": "0.34",
+    "pctchange": "2.185%",
+    "volume": "628114",
+    "marketCap": "2048950193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34260,11 +34274,11 @@
   {
     "symbol": "NNAVW",
     "name": "NextNav Inc. Warrant",
-    "lastsale": "$5.74",
-    "netchange": "-0.68",
-    "pctchange": "-10.592%",
-    "volume": "55280",
-    "marketCap": "739683906.00",
+    "lastsale": "$5.99",
+    "netchange": "0.25",
+    "pctchange": "4.355%",
+    "volume": "115497",
+    "marketCap": "771900104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34274,11 +34288,11 @@
   {
     "symbol": "NNBR",
     "name": "NN Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.18",
-    "pctchange": "-5.217%",
-    "volume": "317838",
-    "marketCap": "163324522.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.11",
+    "pctchange": "-3.364%",
+    "volume": "247277",
+    "marketCap": "157830425.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -34288,11 +34302,11 @@
   {
     "symbol": "NNDM",
     "name": "Nano Dimension Ltd. American Depositary Shares",
-    "lastsale": "$2.48",
-    "netchange": "-0.04",
-    "pctchange": "-1.587%",
-    "volume": "2255780",
-    "marketCap": "543709806.00",
+    "lastsale": "$2.51",
+    "netchange": "0.03",
+    "pctchange": "1.21%",
+    "volume": "1814414",
+    "marketCap": "550286941.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -34302,11 +34316,11 @@
   {
     "symbol": "NNE",
     "name": "Nano Nuclear Energy Inc. Common Stock",
-    "lastsale": "$24.895",
-    "netchange": "0.065",
-    "pctchange": "0.262%",
-    "volume": "2328055",
-    "marketCap": "750028170.00",
+    "lastsale": "$23.93",
+    "netchange": "-0.965",
+    "pctchange": "-3.876%",
+    "volume": "2111640",
+    "marketCap": "875762597.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -34316,11 +34330,11 @@
   {
     "symbol": "NNOX",
     "name": "NANO-X IMAGING LTD Ordinary Shares",
-    "lastsale": "$7.20",
-    "netchange": "-0.32",
-    "pctchange": "-4.255%",
-    "volume": "3920663",
-    "marketCap": "416006122.00",
+    "lastsale": "$8.87",
+    "netchange": "1.67",
+    "pctchange": "23.194%",
+    "volume": "12609302",
+    "marketCap": "512496430.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -34330,11 +34344,11 @@
   {
     "symbol": "NODK",
     "name": "NI Holdings Inc. Common Stock",
-    "lastsale": "$15.70",
-    "netchange": "0.03",
-    "pctchange": "0.191%",
-    "volume": "8189",
-    "marketCap": "324183679.00",
+    "lastsale": "$15.56",
+    "netchange": "-0.14",
+    "pctchange": "-0.892%",
+    "volume": "8877",
+    "marketCap": "321292870.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -34344,10 +34358,10 @@
   {
     "symbol": "NOEMU",
     "name": "CO2 Energy Transition Corp. Unit",
-    "lastsale": "$10.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "45538",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "201",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34358,11 +34372,11 @@
   {
     "symbol": "NOTV",
     "name": "Inotiv Inc. Common Stock",
-    "lastsale": "$4.14",
-    "netchange": "-0.08",
-    "pctchange": "-1.896%",
-    "volume": "606589",
-    "marketCap": "107702634.00",
+    "lastsale": "$4.19",
+    "netchange": "0.05",
+    "pctchange": "1.208%",
+    "volume": "428526",
+    "marketCap": "109003391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34372,11 +34386,11 @@
   {
     "symbol": "NOVT",
     "name": "Novanta Inc. Common Stock",
-    "lastsale": "$152.77",
-    "netchange": "0.48",
-    "pctchange": "0.315%",
-    "volume": "74346",
-    "marketCap": "5487701279.00",
+    "lastsale": "$150.93",
+    "netchange": "-1.84",
+    "pctchange": "-1.204%",
+    "volume": "108763",
+    "marketCap": "5421606035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34386,11 +34400,11 @@
   {
     "symbol": "NPCE",
     "name": "Neuropace Inc. Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "0.32",
-    "pctchange": "2.944%",
-    "volume": "58497",
-    "marketCap": "334000250.00",
+    "lastsale": "$11.58",
+    "netchange": "0.39",
+    "pctchange": "3.485%",
+    "volume": "37134",
+    "marketCap": "345641010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -34400,11 +34414,11 @@
   {
     "symbol": "NRC",
     "name": "National Research Corporation Common Stock (Delaware)",
-    "lastsale": "$17.64",
-    "netchange": "0.23",
-    "pctchange": "1.321%",
-    "volume": "59699",
-    "marketCap": "414117346.00",
+    "lastsale": "$17.29",
+    "netchange": "-0.35",
+    "pctchange": "-1.984%",
+    "volume": "50604",
+    "marketCap": "405900732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34414,11 +34428,11 @@
   {
     "symbol": "NRDS",
     "name": "NerdWallet Inc. Class A Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "0.14",
-    "pctchange": "1.064%",
-    "volume": "275631",
-    "marketCap": "976736931.00",
+    "lastsale": "$13.50",
+    "netchange": "0.20",
+    "pctchange": "1.504%",
+    "volume": "1253871",
+    "marketCap": "991424705.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34428,11 +34442,11 @@
   {
     "symbol": "NRIM",
     "name": "Northrim BanCorp Inc Common Stock",
-    "lastsale": "$77.94",
-    "netchange": "-0.47",
-    "pctchange": "-0.599%",
-    "volume": "160213",
-    "marketCap": "428821437.00",
+    "lastsale": "$76.94",
+    "netchange": "-1.00",
+    "pctchange": "-1.283%",
+    "volume": "149910",
+    "marketCap": "423319494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -34442,11 +34456,11 @@
   {
     "symbol": "NRIX",
     "name": "Nurix Therapeutics Inc. Common stock",
-    "lastsale": "$18.84",
-    "netchange": "0.20",
-    "pctchange": "1.073%",
-    "volume": "982308",
-    "marketCap": "1334555553.00",
+    "lastsale": "$19.51",
+    "netchange": "0.67",
+    "pctchange": "3.556%",
+    "volume": "635050",
+    "marketCap": "1382015862.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34456,11 +34470,11 @@
   {
     "symbol": "NRSN",
     "name": "NeuroSense Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "-0.04",
-    "pctchange": "-3.226%",
-    "volume": "227912",
-    "marketCap": "23364000.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.05",
+    "pctchange": "-4.167%",
+    "volume": "149933",
+    "marketCap": "22390500.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34470,11 +34484,11 @@
   {
     "symbol": "NRSNW",
     "name": "NeuroSense Therapeutics Ltd. Warrant",
-    "lastsale": "$0.44",
-    "netchange": "0.0001",
-    "pctchange": "0.023%",
-    "volume": "4692",
-    "marketCap": "8566800.00",
+    "lastsale": "$0.31",
+    "netchange": "-0.13",
+    "pctchange": "-29.545%",
+    "volume": "569",
+    "marketCap": "6035700.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34484,11 +34498,11 @@
   {
     "symbol": "NRXP",
     "name": "NRX Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.67",
-    "pctchange": "43.791%",
-    "volume": "12685990",
-    "marketCap": "26607007.00",
+    "lastsale": "$2.99",
+    "netchange": "0.79",
+    "pctchange": "35.909%",
+    "volume": "10428966",
+    "marketCap": "36161341.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34498,11 +34512,11 @@
   {
     "symbol": "NRXPW",
     "name": "NRX Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.1279",
-    "netchange": "0.0463",
-    "pctchange": "56.74%",
-    "volume": "48608",
-    "marketCap": "1546835.00",
+    "lastsale": "$0.19",
+    "netchange": "0.062",
+    "pctchange": "48.438%",
+    "volume": "124982",
+    "marketCap": "2297878.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34512,11 +34526,11 @@
   {
     "symbol": "NSIT",
     "name": "Insight Enterprises Inc. Common Stock",
-    "lastsale": "$152.10",
-    "netchange": "1.90",
-    "pctchange": "1.265%",
-    "volume": "510618",
-    "marketCap": "4830982556.00",
+    "lastsale": "$149.36",
+    "netchange": "-2.74",
+    "pctchange": "-1.801%",
+    "volume": "214391",
+    "marketCap": "4743954994.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Catalog/Specialty Distribution",
@@ -34526,11 +34540,11 @@
   {
     "symbol": "NSPR",
     "name": "InspireMD Inc. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.379%",
-    "volume": "14113",
-    "marketCap": "68600297.00",
+    "lastsale": "$2.66",
+    "netchange": "0.03",
+    "pctchange": "1.141%",
+    "volume": "103561",
+    "marketCap": "69382810.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34540,11 +34554,11 @@
   {
     "symbol": "NSSC",
     "name": "NAPCO Security Technologies Inc. Common Stock",
-    "lastsale": "$35.56",
-    "netchange": "0.18",
-    "pctchange": "0.509%",
-    "volume": "221665",
-    "marketCap": "1304485458.00",
+    "lastsale": "$34.99",
+    "netchange": "-0.57",
+    "pctchange": "-1.603%",
+    "volume": "227377",
+    "marketCap": "1283575539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34554,11 +34568,11 @@
   {
     "symbol": "NSTS",
     "name": "NSTS Bancorp Inc. Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "0.07",
-    "pctchange": "0.597%",
-    "volume": "615",
-    "marketCap": "62069699.00",
+    "lastsale": "$11.95",
+    "netchange": "0.15",
+    "pctchange": "1.271%",
+    "volume": "438",
+    "marketCap": "62858721.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -34568,11 +34582,11 @@
   {
     "symbol": "NSYS",
     "name": "Nortech Systems Incorporated Common Stock",
-    "lastsale": "$10.2904",
-    "netchange": "0.1554",
-    "pctchange": "1.533%",
-    "volume": "2561",
-    "marketCap": "28368101.00",
+    "lastsale": "$10.32",
+    "netchange": "0.0296",
+    "pctchange": "0.288%",
+    "volume": "3356",
+    "marketCap": "28449701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34582,11 +34596,11 @@
   {
     "symbol": "NTAP",
     "name": "NetApp Inc. Common Stock",
-    "lastsale": "$116.08",
-    "netchange": "-0.41",
-    "pctchange": "-0.352%",
-    "volume": "1378127",
-    "marketCap": "23599809698.00",
+    "lastsale": "$115.92",
+    "netchange": "-0.16",
+    "pctchange": "-0.138%",
+    "volume": "1429122",
+    "marketCap": "23567280670.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -34596,11 +34610,11 @@
   {
     "symbol": "NTCL",
     "name": "NETCLASS TECHNOLOGY INC Class A Ordinary Shares",
-    "lastsale": "$5.85",
-    "netchange": "0.0827",
-    "pctchange": "1.434%",
-    "volume": "7708",
-    "marketCap": "102726000.00",
+    "lastsale": "$5.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.171%",
+    "volume": "76566",
+    "marketCap": "102550400.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -34610,11 +34624,11 @@
   {
     "symbol": "NTCT",
     "name": "NetScout Systems Inc. Common Stock",
-    "lastsale": "$21.66",
-    "netchange": "0.16",
-    "pctchange": "0.744%",
-    "volume": "259350",
-    "marketCap": "1553396566.00",
+    "lastsale": "$21.56",
+    "netchange": "-0.10",
+    "pctchange": "-0.462%",
+    "volume": "222455",
+    "marketCap": "1546224837.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "EDP Services",
@@ -34624,11 +34638,11 @@
   {
     "symbol": "NTES",
     "name": "NetEase Inc. American Depositary Shares",
-    "lastsale": "$89.21",
-    "netchange": "-0.04",
-    "pctchange": "-0.045%",
-    "volume": "611213",
-    "marketCap": "57286792784.00",
+    "lastsale": "$87.76",
+    "netchange": "-1.45",
+    "pctchange": "-1.625%",
+    "volume": "767294",
+    "marketCap": "56355665673.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34638,11 +34652,11 @@
   {
     "symbol": "NTGR",
     "name": "NETGEAR Inc. Common Stock",
-    "lastsale": "$27.87",
-    "netchange": "0.18",
-    "pctchange": "0.65%",
-    "volume": "272276",
-    "marketCap": "801813323.00",
+    "lastsale": "$27.15",
+    "netchange": "-0.72",
+    "pctchange": "-2.583%",
+    "volume": "318468",
+    "marketCap": "781099093.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Telecommunications Equipment",
@@ -34652,11 +34666,11 @@
   {
     "symbol": "NTIC",
     "name": "Northern Technologies International Corporation Common Stock",
-    "lastsale": "$13.49",
-    "netchange": "0.62",
-    "pctchange": "4.817%",
-    "volume": "30856",
-    "marketCap": "127757139.00",
+    "lastsale": "$13.18",
+    "netchange": "-0.31",
+    "pctchange": "-2.298%",
+    "volume": "26847",
+    "marketCap": "124821282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34666,11 +34680,11 @@
   {
     "symbol": "NTLA",
     "name": "Intellia Therapeutics Inc. Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "0.25",
-    "pctchange": "2.191%",
-    "volume": "3223305",
-    "marketCap": "1187554350.00",
+    "lastsale": "$12.22",
+    "netchange": "0.56",
+    "pctchange": "4.803%",
+    "volume": "2350469",
+    "marketCap": "1244589550.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -34680,11 +34694,11 @@
   {
     "symbol": "NTNX",
     "name": "Nutanix Inc. Class A Common Stock",
-    "lastsale": "$61.18",
-    "netchange": "-0.39",
-    "pctchange": "-0.633%",
-    "volume": "1701543",
-    "marketCap": "16391850090.00",
+    "lastsale": "$61.28",
+    "netchange": "0.10",
+    "pctchange": "0.163%",
+    "volume": "2153259",
+    "marketCap": "16418642915.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -34694,11 +34708,11 @@
   {
     "symbol": "NTRA",
     "name": "Natera Inc. Common Stock",
-    "lastsale": "$158.30",
-    "netchange": "-0.25",
-    "pctchange": "-0.158%",
-    "volume": "759172",
-    "marketCap": "20898895173.00",
+    "lastsale": "$160.60",
+    "netchange": "2.30",
+    "pctchange": "1.453%",
+    "volume": "805860",
+    "marketCap": "21202543050.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical Specialities",
@@ -34708,11 +34722,11 @@
   {
     "symbol": "NTRB",
     "name": "Nutriband Inc. Common Stock",
-    "lastsale": "$4.71",
-    "netchange": "0.53",
-    "pctchange": "12.679%",
-    "volume": "120146",
-    "marketCap": "52310131.00",
+    "lastsale": "$4.5525",
+    "netchange": "-0.1575",
+    "pctchange": "-3.344%",
+    "volume": "17296",
+    "marketCap": "50560907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34722,11 +34736,11 @@
   {
     "symbol": "NTRBW",
     "name": "Nutriband Inc. Warrant",
-    "lastsale": "$1.40",
-    "netchange": "-0.50",
-    "pctchange": "-26.316%",
-    "volume": "1281",
-    "marketCap": "15548659.00",
+    "lastsale": "$1.7077",
+    "netchange": "0.3077",
+    "pctchange": "21.979%",
+    "volume": "1194",
+    "marketCap": "18966032.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -34736,11 +34750,11 @@
   {
     "symbol": "NTRP",
     "name": "NextTrip Inc. Common Stock",
-    "lastsale": "$6.03",
-    "netchange": "-0.29",
-    "pctchange": "-4.589%",
-    "volume": "126542",
-    "marketCap": "8571205.00",
+    "lastsale": "$6.48",
+    "netchange": "0.45",
+    "pctchange": "7.463%",
+    "volume": "22597",
+    "marketCap": "9210847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -34750,11 +34764,11 @@
   {
     "symbol": "NTRS",
     "name": "Northern Trust Corporation Common Stock",
-    "lastsale": "$102.50",
-    "netchange": "-0.24",
-    "pctchange": "-0.234%",
-    "volume": "818292",
-    "marketCap": "20317394508.00",
+    "lastsale": "$102.99",
+    "netchange": "0.49",
+    "pctchange": "0.478%",
+    "volume": "936109",
+    "marketCap": "20414521564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34764,11 +34778,11 @@
   {
     "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": "$20.12",
-    "netchange": "0.31",
-    "pctchange": "1.565%",
-    "volume": "271504",
-    "marketCap": "3988155878.00",
+    "lastsale": "$20.70",
+    "netchange": "0.58",
+    "pctchange": "2.883%",
+    "volume": "25001",
+    "marketCap": "4103122598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34778,11 +34792,11 @@
   {
     "symbol": "NTWK",
     "name": "NetSol Technologies Inc. Common  Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.15",
-    "pctchange": "-5.415%",
-    "volume": "42822",
-    "marketCap": "30064083.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.05",
+    "pctchange": "-1.908%",
+    "volume": "27183",
+    "marketCap": "29490341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34792,10 +34806,10 @@
   {
     "symbol": "NTWO",
     "name": "Newbury Street II Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$9.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7502",
+    "lastsale": "$9.97",
+    "netchange": "0.07",
+    "pctchange": "0.707%",
+    "volume": "556",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34809,7 +34823,7 @@
     "lastsale": "$10.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "168",
+    "volume": "239",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34820,10 +34834,10 @@
   {
     "symbol": "NTWOW",
     "name": "Newbury Street II Acquisition Corp Warrant",
-    "lastsale": "$0.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10224",
+    "lastsale": "$0.134",
+    "netchange": "-0.016",
+    "pctchange": "-10.667%",
+    "volume": "222435",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -34834,11 +34848,11 @@
   {
     "symbol": "NUKK",
     "name": "Nukkleus Inc. Common Stock",
-    "lastsale": "$36.67",
-    "netchange": "-3.33",
-    "pctchange": "-8.325%",
-    "volume": "337332",
-    "marketCap": "76970183.00",
+    "lastsale": "$28.62",
+    "netchange": "-8.05",
+    "pctchange": "-21.953%",
+    "volume": "641371",
+    "marketCap": "60073266.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -34848,11 +34862,11 @@
   {
     "symbol": "NUKKW",
     "name": "Nukkleus Inc. Warrants",
-    "lastsale": "$0.235",
-    "netchange": "-0.005",
-    "pctchange": "-2.083%",
-    "volume": "298027",
-    "marketCap": "493264.00",
+    "lastsale": "$0.1875",
+    "netchange": "-0.0475",
+    "pctchange": "-20.213%",
+    "volume": "469121",
+    "marketCap": "393562.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -34862,11 +34876,11 @@
   {
     "symbol": "NURO",
     "name": "NeuroMetrix Inc. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "0.01",
-    "pctchange": "0.253%",
-    "volume": "5520",
-    "marketCap": "8109475.00",
+    "lastsale": "$3.93",
+    "netchange": "-0.04",
+    "pctchange": "-1.008%",
+    "volume": "18831",
+    "marketCap": "8027768.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -34876,11 +34890,11 @@
   {
     "symbol": "NUTX",
     "name": "Nutex Health Inc. Common Stock",
-    "lastsale": "$31.69",
-    "netchange": "0.62",
-    "pctchange": "1.995%",
-    "volume": "42809",
-    "marketCap": "172298625.00",
+    "lastsale": "$34.72",
+    "netchange": "3.03",
+    "pctchange": "9.561%",
+    "volume": "18112",
+    "marketCap": "188772744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -34890,11 +34904,11 @@
   {
     "symbol": "NUVL",
     "name": "Nuvalent Inc. Class A Common Stock",
-    "lastsale": "$78.28",
-    "netchange": "0.41",
-    "pctchange": "0.527%",
-    "volume": "829162",
-    "marketCap": "5561994319.00",
+    "lastsale": "$79.99",
+    "netchange": "1.71",
+    "pctchange": "2.184%",
+    "volume": "468092",
+    "marketCap": "5683494194.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34904,11 +34918,11 @@
   {
     "symbol": "NUWE",
     "name": "Nuwellis Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.893%",
-    "volume": "216848",
-    "marketCap": "4855104.00",
+    "lastsale": "$1.20",
+    "netchange": "0.09",
+    "pctchange": "8.108%",
+    "volume": "1378262",
+    "marketCap": "5248762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -34918,11 +34932,11 @@
   {
     "symbol": "NVA",
     "name": "Nova Minerals Limited American Depositary Shares",
-    "lastsale": "$13.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.288%",
-    "volume": "14991",
-    "marketCap": "62681446.00",
+    "lastsale": "$14.70",
+    "netchange": "0.87",
+    "pctchange": "6.291%",
+    "volume": "86627",
+    "marketCap": "66624531.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -34932,10 +34946,10 @@
   {
     "symbol": "NVAWW",
     "name": "Nova Minerals Limited Warrant",
-    "lastsale": "$6.60",
-    "netchange": "0.60",
-    "pctchange": "10.00%",
-    "volume": "2165",
+    "lastsale": "$7.75",
+    "netchange": "1.15",
+    "pctchange": "17.424%",
+    "volume": "22892",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "2024",
@@ -34946,11 +34960,11 @@
   {
     "symbol": "NVAX",
     "name": "Novavax Inc. Common Stock",
-    "lastsale": "$8.04",
-    "netchange": "0.11",
-    "pctchange": "1.387%",
-    "volume": "2647844",
-    "marketCap": "1287887352.00",
+    "lastsale": "$8.57",
+    "netchange": "0.53",
+    "pctchange": "6.592%",
+    "volume": "3814425",
+    "marketCap": "1372785399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34960,11 +34974,11 @@
   {
     "symbol": "NVCR",
     "name": "NovoCure Limited Ordinary Shares",
-    "lastsale": "$29.80",
-    "netchange": "-0.28",
-    "pctchange": "-0.931%",
-    "volume": "744694",
-    "marketCap": "3224402733.00",
+    "lastsale": "$29.99",
+    "netchange": "0.19",
+    "pctchange": "0.638%",
+    "volume": "1202889",
+    "marketCap": "3244961006.00",
     "country": "Jersey",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -34974,11 +34988,11 @@
   {
     "symbol": "NVCT",
     "name": "Nuvectis Pharma Inc. Common Stock",
-    "lastsale": "$5.41",
-    "netchange": "0.27",
-    "pctchange": "5.253%",
-    "volume": "63048",
-    "marketCap": "104526464.00",
+    "lastsale": "$5.39",
+    "netchange": "-0.02",
+    "pctchange": "-0.37%",
+    "volume": "111628",
+    "marketCap": "104140044.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34988,11 +35002,11 @@
   {
     "symbol": "NVDA",
     "name": "NVIDIA Corporation Common Stock",
-    "lastsale": "$134.29",
-    "netchange": "-3.20",
-    "pctchange": "-2.327%",
-    "volume": "155334792",
-    "marketCap": "3288762100000.00",
+    "lastsale": "$138.31",
+    "netchange": "4.02",
+    "pctchange": "2.994%",
+    "volume": "197416415",
+    "marketCap": "3387211900000.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -35002,11 +35016,11 @@
   {
     "symbol": "NVEC",
     "name": "NVE Corporation Common Stock",
-    "lastsale": "$81.43",
-    "netchange": "0.13",
-    "pctchange": "0.16%",
-    "volume": "13372",
-    "marketCap": "393634249.00",
+    "lastsale": "$82.62",
+    "netchange": "1.19",
+    "pctchange": "1.461%",
+    "volume": "30487",
+    "marketCap": "399386732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35016,11 +35030,11 @@
   {
     "symbol": "NVEE",
     "name": "NV5 Global Inc. Common Stock",
-    "lastsale": "$18.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "303925",
-    "marketCap": "1225902748.00",
+    "lastsale": "$18.52",
+    "netchange": "-0.32",
+    "pctchange": "-1.699%",
+    "volume": "304849",
+    "marketCap": "1205080621.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -35030,11 +35044,11 @@
   {
     "symbol": "NVFY",
     "name": "Nova Lifestyle Inc. Common Stock",
-    "lastsale": "$0.6728",
-    "netchange": "0.1218",
-    "pctchange": "22.105%",
-    "volume": "954880",
-    "marketCap": "4851363.00",
+    "lastsale": "$0.6465",
+    "netchange": "-0.0263",
+    "pctchange": "-3.909%",
+    "volume": "113812",
+    "marketCap": "4661721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -35044,11 +35058,11 @@
   {
     "symbol": "NVMI",
     "name": "Nova Ltd. Ordinary Shares",
-    "lastsale": "$196.95",
-    "netchange": "-0.23",
-    "pctchange": "-0.117%",
-    "volume": "72290",
-    "marketCap": "5714275197.00",
+    "lastsale": "$202.83",
+    "netchange": "5.88",
+    "pctchange": "2.986%",
+    "volume": "206417",
+    "marketCap": "5884876559.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -35058,11 +35072,11 @@
   {
     "symbol": "NVNI",
     "name": "Nvni Group Limited Ordinary Shares",
-    "lastsale": "$2.45",
-    "netchange": "-0.81",
-    "pctchange": "-24.847%",
-    "volume": "413582",
-    "marketCap": "79625000.00",
+    "lastsale": "$2.98",
+    "netchange": "0.53",
+    "pctchange": "21.633%",
+    "volume": "861574",
+    "marketCap": "96850000.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35072,11 +35086,11 @@
   {
     "symbol": "NVNIW",
     "name": "Nvni Group Limited Warrants",
-    "lastsale": "$0.0663",
-    "netchange": "-0.0337",
-    "pctchange": "-33.70%",
-    "volume": "98371",
-    "marketCap": "2154750.00",
+    "lastsale": "$0.095",
+    "netchange": "0.0287",
+    "pctchange": "43.288%",
+    "volume": "57944",
+    "marketCap": "3087500.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35086,11 +35100,11 @@
   {
     "symbol": "NVNO",
     "name": "enVVeno Medical Corporation Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.33%",
-    "volume": "211414",
-    "marketCap": "52958720.00",
+    "lastsale": "$3.07",
+    "netchange": "0.05",
+    "pctchange": "1.656%",
+    "volume": "36865",
+    "marketCap": "53835520.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -35100,11 +35114,11 @@
   {
     "symbol": "NVTS",
     "name": "Navitas Semiconductor Corporation Common Stock",
-    "lastsale": "$3.57",
-    "netchange": "-0.33",
-    "pctchange": "-8.462%",
-    "volume": "6222265",
-    "marketCap": "666863505.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.08",
+    "pctchange": "-2.241%",
+    "volume": "4967907",
+    "marketCap": "651919785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35114,11 +35128,11 @@
   {
     "symbol": "NVVE",
     "name": "Nuvve Holding Corp. Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "-0.137",
-    "pctchange": "-4.206%",
-    "volume": "18926",
-    "marketCap": "2729841.00",
+    "lastsale": "$3.16",
+    "netchange": "0.04",
+    "pctchange": "1.282%",
+    "volume": "10557",
+    "marketCap": "2764839.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35128,11 +35142,11 @@
   {
     "symbol": "NVVEW",
     "name": "Nuvve Holding Corp. Warrant",
-    "lastsale": "$0.0127",
-    "netchange": "-0.0006",
-    "pctchange": "-4.511%",
-    "volume": "84705",
-    "marketCap": "11112.00",
+    "lastsale": "$0.0139",
+    "netchange": "0.0012",
+    "pctchange": "9.449%",
+    "volume": "26098",
+    "marketCap": "12162.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35142,11 +35156,11 @@
   {
     "symbol": "NVX",
     "name": "NOVONIX Limited American Depository Shares",
-    "lastsale": "$1.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "160811",
-    "marketCap": "219930057.00",
+    "lastsale": "$1.91",
+    "netchange": "0.11",
+    "pctchange": "6.111%",
+    "volume": "112360",
+    "marketCap": "233370227.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -35156,11 +35170,11 @@
   {
     "symbol": "NWBI",
     "name": "Northwest Bancshares Inc. Common Stock",
-    "lastsale": "$13.19",
-    "netchange": "0.01",
-    "pctchange": "0.076%",
-    "volume": "414832",
-    "marketCap": "1680402135.00",
+    "lastsale": "$12.96",
+    "netchange": "-0.23",
+    "pctchange": "-1.744%",
+    "volume": "502782",
+    "marketCap": "1651100203.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Major Banks",
@@ -35170,11 +35184,11 @@
   {
     "symbol": "NWE",
     "name": "NorthWestern Energy Group Inc. Common Stock",
-    "lastsale": "$53.46",
-    "netchange": "-0.09",
-    "pctchange": "-0.168%",
-    "volume": "401751",
-    "marketCap": "3277858041.00",
+    "lastsale": "$52.99",
+    "netchange": "-0.47",
+    "pctchange": "-0.879%",
+    "volume": "369237",
+    "marketCap": "3249040359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -35184,11 +35198,11 @@
   {
     "symbol": "NWFL",
     "name": "Norwood Financial Corp. Common Stock",
-    "lastsale": "$27.205",
-    "netchange": "0.345",
-    "pctchange": "1.284%",
-    "volume": "11600",
-    "marketCap": "220136195.00",
+    "lastsale": "$26.55",
+    "netchange": "-0.655",
+    "pctchange": "-2.408%",
+    "volume": "9028",
+    "marketCap": "214836095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35198,11 +35212,11 @@
   {
     "symbol": "NWGL",
     "name": "Nature Wood Group Limited American Depositary Shares",
-    "lastsale": "$1.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.84%",
-    "volume": "7542",
-    "marketCap": "19532735.00",
+    "lastsale": "$1.1699",
+    "netchange": "-0.0101",
+    "pctchange": "-0.856%",
+    "volume": "3747",
+    "marketCap": "19365548.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "",
@@ -35212,11 +35226,11 @@
   {
     "symbol": "NWL",
     "name": "Newell Brands Inc. Common Stock",
-    "lastsale": "$9.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.40%",
-    "volume": "3645758",
-    "marketCap": "4143360000.00",
+    "lastsale": "$9.98",
+    "netchange": "0.02",
+    "pctchange": "0.201%",
+    "volume": "3535716",
+    "marketCap": "4151680000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -35226,11 +35240,11 @@
   {
     "symbol": "NWPX",
     "name": "Northwest Pipe Company Common Stock",
-    "lastsale": "$48.26",
-    "netchange": "-0.33",
-    "pctchange": "-0.679%",
-    "volume": "38243",
-    "marketCap": "478676993.00",
+    "lastsale": "$47.47",
+    "netchange": "-0.79",
+    "pctchange": "-1.637%",
+    "volume": "38251",
+    "marketCap": "470841211.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Steel/Iron Ore",
@@ -35240,11 +35254,11 @@
   {
     "symbol": "NWS",
     "name": "News Corporation Class B Common Stock",
-    "lastsale": "$30.43",
-    "netchange": "0.10",
-    "pctchange": "0.33%",
-    "volume": "424288",
-    "marketCap": "17304852643.00",
+    "lastsale": "$30.37",
+    "netchange": "-0.06",
+    "pctchange": "-0.197%",
+    "volume": "386943",
+    "marketCap": "17270732000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35254,11 +35268,11 @@
   {
     "symbol": "NWSA",
     "name": "News Corporation Class A Common Stock",
-    "lastsale": "$27.54",
-    "netchange": "0.06",
-    "pctchange": "0.218%",
-    "volume": "1622983",
-    "marketCap": "15661375018.00",
+    "lastsale": "$27.46",
+    "netchange": "-0.08",
+    "pctchange": "-0.29%",
+    "volume": "2101760",
+    "marketCap": "15615880827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35268,11 +35282,11 @@
   {
     "symbol": "NWTN",
     "name": "NWTN Inc. Class B Ordinary Shares",
-    "lastsale": "$0.7021",
-    "netchange": "-0.3079",
-    "pctchange": "-30.485%",
-    "volume": "132314",
-    "marketCap": "200930854.00",
+    "lastsale": "$0.871",
+    "netchange": "0.1689",
+    "pctchange": "24.056%",
+    "volume": "89079",
+    "marketCap": "249267589.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35282,11 +35296,11 @@
   {
     "symbol": "NWTNW",
     "name": "NWTN Inc. Warrant",
-    "lastsale": "$0.03",
-    "netchange": "-0.0014",
-    "pctchange": "-4.459%",
-    "volume": "59969",
-    "marketCap": "8585566.00",
+    "lastsale": "$0.0335",
+    "netchange": "0.0035",
+    "pctchange": "11.667%",
+    "volume": "84768",
+    "marketCap": "9587215.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35296,11 +35310,11 @@
   {
     "symbol": "NXGL",
     "name": "NexGel Inc Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "-0.10",
-    "pctchange": "-2.193%",
-    "volume": "54314",
-    "marketCap": "30286865.00",
+    "lastsale": "$3.8292",
+    "netchange": "-0.6308",
+    "pctchange": "-14.143%",
+    "volume": "689026",
+    "marketCap": "26003243.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35313,7 +35327,7 @@
     "lastsale": "$0.75",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4873",
+    "volume": "26940",
     "marketCap": "5093083.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -35324,11 +35338,11 @@
   {
     "symbol": "NXL",
     "name": "Nexalin Technology Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.06",
-    "pctchange": "-2.128%",
-    "volume": "383569",
-    "marketCap": "35498030.00",
+    "lastsale": "$3.21",
+    "netchange": "0.45",
+    "pctchange": "16.304%",
+    "volume": "918157",
+    "marketCap": "41285752.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35338,11 +35352,11 @@
   {
     "symbol": "NXLIW",
     "name": "Nexalin Technology Inc. Warrant",
-    "lastsale": "$0.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "736",
-    "marketCap": "4501562.00",
+    "lastsale": "$0.42",
+    "netchange": "0.07",
+    "pctchange": "20.00%",
+    "volume": "1806",
+    "marketCap": "5401874.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35352,11 +35366,11 @@
   {
     "symbol": "NXPI",
     "name": "NXP Semiconductors N.V. Common Stock",
-    "lastsale": "$207.85",
-    "netchange": "0.38",
-    "pctchange": "0.183%",
-    "volume": "1154487",
-    "marketCap": "52826237303.00",
+    "lastsale": "$206.21",
+    "netchange": "-1.64",
+    "pctchange": "-0.789%",
+    "volume": "1424327",
+    "marketCap": "52409422152.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -35366,11 +35380,11 @@
   {
     "symbol": "NXPL",
     "name": "NextPlat Corp Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.01",
-    "pctchange": "-0.917%",
-    "volume": "101916",
-    "marketCap": "28040095.00",
+    "lastsale": "$1.09",
+    "netchange": "0.01",
+    "pctchange": "0.926%",
+    "volume": "75480",
+    "marketCap": "28299726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35380,11 +35394,11 @@
   {
     "symbol": "NXPLW",
     "name": "NextPlat Corp Warrants",
-    "lastsale": "$0.086",
-    "netchange": "-0.013",
-    "pctchange": "-13.131%",
-    "volume": "6923",
-    "marketCap": "2232822.00",
+    "lastsale": "$0.11",
+    "netchange": "0.024",
+    "pctchange": "27.907%",
+    "volume": "2789",
+    "marketCap": "2855936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35394,11 +35408,11 @@
   {
     "symbol": "NXST",
     "name": "Nexstar Media Group Inc. Common Stock",
-    "lastsale": "$157.97",
-    "netchange": "0.87",
-    "pctchange": "0.554%",
-    "volume": "379660",
-    "marketCap": "4900535546.00",
+    "lastsale": "$159.29",
+    "netchange": "1.32",
+    "pctchange": "0.836%",
+    "volume": "339428",
+    "marketCap": "4941484504.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Broadcasting",
@@ -35408,11 +35422,11 @@
   {
     "symbol": "NXT",
     "name": "Nextracker Inc. Class A Common Stock",
-    "lastsale": "$36.53",
-    "netchange": "-0.44",
-    "pctchange": "-1.19%",
-    "volume": "2415949",
-    "marketCap": "5316885719.00",
+    "lastsale": "$39.50",
+    "netchange": "2.97",
+    "pctchange": "8.13%",
+    "volume": "2616006",
+    "marketCap": "5749164684.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -35422,11 +35436,11 @@
   {
     "symbol": "NXTC",
     "name": "NextCure Inc. Common Stock",
-    "lastsale": "$0.771",
-    "netchange": "-0.059",
-    "pctchange": "-7.108%",
-    "volume": "1091424",
-    "marketCap": "21593153.00",
+    "lastsale": "$0.822",
+    "netchange": "0.051",
+    "pctchange": "6.615%",
+    "volume": "230260",
+    "marketCap": "23021494.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35436,11 +35450,11 @@
   {
     "symbol": "NXTT",
     "name": "Next Technology Holding Inc. Ordinary Shares",
-    "lastsale": "$2.44",
-    "netchange": "-0.03",
-    "pctchange": "-1.215%",
-    "volume": "36025",
-    "marketCap": "17022440.00",
+    "lastsale": "$3.07",
+    "netchange": "0.63",
+    "pctchange": "25.82%",
+    "volume": "240965",
+    "marketCap": "21417579.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35450,11 +35464,11 @@
   {
     "symbol": "NXU",
     "name": "Nxu Inc. Class A Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.44",
-    "pctchange": "-29.333%",
-    "volume": "72732617",
-    "marketCap": "17077933.00",
+    "lastsale": "$0.94",
+    "netchange": "-0.12",
+    "pctchange": "-11.321%",
+    "volume": "6926698",
+    "marketCap": "15144583.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -35464,11 +35478,11 @@
   {
     "symbol": "NYAX",
     "name": "Nayax Ltd. Ordinary Shares",
-    "lastsale": "$29.16",
-    "netchange": "0.45",
-    "pctchange": "1.567%",
-    "volume": "5566",
-    "marketCap": "1057341600.00",
+    "lastsale": "$30.16",
+    "netchange": "1.00",
+    "pctchange": "3.429%",
+    "volume": "3142",
+    "marketCap": "1093601600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35478,11 +35492,11 @@
   {
     "symbol": "NYMT",
     "name": "New York Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.06",
-    "netchange": "0.29",
-    "pctchange": "5.026%",
-    "volume": "770951",
-    "marketCap": "548911461.00",
+    "lastsale": "$6.14",
+    "netchange": "0.08",
+    "pctchange": "1.32%",
+    "volume": "481726",
+    "marketCap": "556157817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35492,11 +35506,11 @@
   {
     "symbol": "NYMTI",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.1287",
-    "netchange": "0.0367",
-    "pctchange": "0.146%",
-    "volume": "11839",
-    "marketCap": "2276143800.00",
+    "lastsale": "$25.15",
+    "netchange": "0.0213",
+    "pctchange": "0.085%",
+    "volume": "3082",
+    "marketCap": "2278073142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35506,11 +35520,11 @@
   {
     "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": "$22.33",
-    "netchange": "0.1197",
-    "pctchange": "0.539%",
-    "volume": "72487",
-    "marketCap": "2022639096.00",
+    "lastsale": "$22.80",
+    "netchange": "0.47",
+    "pctchange": "2.105%",
+    "volume": "8151",
+    "marketCap": "2065211437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35520,11 +35534,11 @@
   {
     "symbol": "NYMTM",
     "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.76",
-    "netchange": "0.0122",
-    "pctchange": "0.049%",
-    "volume": "118248",
-    "marketCap": "2242747157.00",
+    "lastsale": "$25.13",
+    "netchange": "0.37",
+    "pctchange": "1.494%",
+    "volume": "30956",
+    "marketCap": "2276261553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35534,11 +35548,11 @@
   {
     "symbol": "NYMTN",
     "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.72",
-    "netchange": "0.81",
-    "pctchange": "3.697%",
-    "volume": "47335",
-    "marketCap": "2057965081.00",
+    "lastsale": "$22.71",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "5891",
+    "marketCap": "2057059287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35548,11 +35562,11 @@
   {
     "symbol": "NYMTZ",
     "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$18.7706",
-    "netchange": "0.1981",
-    "pctchange": "1.067%",
-    "volume": "5270",
-    "marketCap": "1700230605.00",
+    "lastsale": "$18.7499",
+    "netchange": "-0.0207",
+    "pctchange": "-0.11%",
+    "volume": "9345",
+    "marketCap": "1698355611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35562,11 +35576,11 @@
   {
     "symbol": "NYXH",
     "name": "Nyxoah SA Ordinary Shares",
-    "lastsale": "$8.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35985",
-    "marketCap": "229280000.00",
+    "lastsale": "$9.04",
+    "netchange": "1.04",
+    "pctchange": "13.00%",
+    "volume": "102296",
+    "marketCap": "259086400.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35576,11 +35590,11 @@
   {
     "symbol": "OABI",
     "name": "OmniAb Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.02",
-    "pctchange": "-0.562%",
-    "volume": "387131",
-    "marketCap": "428384544.00",
+    "lastsale": "$3.50",
+    "netchange": "-0.04",
+    "pctchange": "-1.13%",
+    "volume": "432839",
+    "marketCap": "423544041.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35593,7 +35607,7 @@
     "lastsale": "$0.34",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "12",
     "marketCap": "41144278.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -35604,10 +35618,10 @@
   {
     "symbol": "OACC",
     "name": "Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share",
-    "lastsale": "$9.96",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "19307",
+    "lastsale": "$9.97",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "179481",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35618,10 +35632,10 @@
   {
     "symbol": "OACCU",
     "name": "Oaktree Acquisition Corp. III Life Sciences Unit",
-    "lastsale": "$10.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "3041",
+    "lastsale": "$10.18",
+    "netchange": "0.05",
+    "pctchange": "0.494%",
+    "volume": "19387",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35633,9 +35647,9 @@
     "symbol": "OACCW",
     "name": "Oaktree Acquisition Corp. III Life Sciences Warrant",
     "lastsale": "$0.8788",
-    "netchange": "0.2688",
-    "pctchange": "44.066%",
-    "volume": "7016",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35488",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35646,10 +35660,10 @@
   {
     "symbol": "OAKU",
     "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$11.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "777",
+    "lastsale": "$11.37",
+    "netchange": "0.02",
+    "pctchange": "0.176%",
+    "volume": "123811",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35674,10 +35688,10 @@
   {
     "symbol": "OAKUW",
     "name": "Oak Woods Acquisition Corporation Warrant",
-    "lastsale": "$0.0495",
-    "netchange": "-0.0004",
-    "pctchange": "-0.802%",
-    "volume": "80838",
+    "lastsale": "$0.05",
+    "netchange": "0.0005",
+    "pctchange": "1.01%",
+    "volume": "191",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35688,11 +35702,11 @@
   {
     "symbol": "OB",
     "name": "Outbrain Inc. Common Stock",
-    "lastsale": "$7.18",
-    "netchange": "-0.07",
-    "pctchange": "-0.966%",
-    "volume": "176175",
-    "marketCap": "356482398.00",
+    "lastsale": "$7.02",
+    "netchange": "-0.16",
+    "pctchange": "-2.228%",
+    "volume": "333849",
+    "marketCap": "348538500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -35702,11 +35716,11 @@
   {
     "symbol": "OBIO",
     "name": "Orchestra BioMed Holdings Inc. Ordinary Shares",
-    "lastsale": "$4.00",
-    "netchange": "-0.25",
-    "pctchange": "-5.882%",
-    "volume": "103380",
-    "marketCap": "152054104.00",
+    "lastsale": "$5.38",
+    "netchange": "1.38",
+    "pctchange": "34.50%",
+    "volume": "1717759",
+    "marketCap": "204512770.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35716,11 +35730,11 @@
   {
     "symbol": "OBLG",
     "name": "Oblong Inc. Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "-0.24",
-    "pctchange": "-5.825%",
-    "volume": "21898",
-    "marketCap": "4442313.00",
+    "lastsale": "$3.68",
+    "netchange": "-0.20",
+    "pctchange": "-5.155%",
+    "volume": "55832",
+    "marketCap": "4213328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -35730,11 +35744,11 @@
   {
     "symbol": "OBT",
     "name": "Orange County Bancorp Inc. Common Stock",
-    "lastsale": "$55.57",
-    "netchange": "0.53",
-    "pctchange": "0.963%",
-    "volume": "8746",
-    "marketCap": "315311182.00",
+    "lastsale": "$53.98",
+    "netchange": "-1.59",
+    "pctchange": "-2.861%",
+    "volume": "27500",
+    "marketCap": "306289321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35744,11 +35758,11 @@
   {
     "symbol": "OCC",
     "name": "Optical Cable Corporation Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "-0.26",
-    "pctchange": "-6.718%",
-    "volume": "94362",
-    "marketCap": "29675442.00",
+    "lastsale": "$4.35",
+    "netchange": "0.74",
+    "pctchange": "20.499%",
+    "volume": "350489",
+    "marketCap": "35758496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35758,11 +35772,11 @@
   {
     "symbol": "OCCI",
     "name": "OFS Credit Company Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "0.06",
-    "pctchange": "0.851%",
-    "volume": "248724",
-    "marketCap": "82593386.00",
+    "lastsale": "$7.18",
+    "netchange": "0.07",
+    "pctchange": "0.985%",
+    "volume": "212745",
+    "marketCap": "83406542.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35772,10 +35786,10 @@
   {
     "symbol": "OCCIM",
     "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock",
-    "lastsale": "$24.9019",
-    "netchange": "0.0019",
-    "pctchange": "0.008%",
-    "volume": "5759",
+    "lastsale": "$24.8127",
+    "netchange": "-0.0892",
+    "pctchange": "-0.358%",
+    "volume": "1200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -35786,11 +35800,11 @@
   {
     "symbol": "OCCIN",
     "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026",
-    "lastsale": "$23.922",
-    "netchange": "0.162",
-    "pctchange": "0.682%",
-    "volume": "3895",
-    "marketCap": "277890152.00",
+    "lastsale": "$23.80",
+    "netchange": "-0.122",
+    "pctchange": "-0.51%",
+    "volume": "1080",
+    "marketCap": "276472938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35800,11 +35814,11 @@
   {
     "symbol": "OCCIO",
     "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock",
-    "lastsale": "$24.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
-    "marketCap": "285185321.00",
+    "lastsale": "$24.5815",
+    "netchange": "0.0315",
+    "pctchange": "0.128%",
+    "volume": "1484",
+    "marketCap": "285551241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -35814,11 +35828,11 @@
   {
     "symbol": "OCEA",
     "name": "Ocean Biomedical Inc. Common Stock",
-    "lastsale": "$0.553",
-    "netchange": "-0.047",
-    "pctchange": "-7.833%",
-    "volume": "194545",
-    "marketCap": "19282351.00",
+    "lastsale": "$0.5949",
+    "netchange": "0.0419",
+    "pctchange": "7.577%",
+    "volume": "80004",
+    "marketCap": "20743347.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35828,11 +35842,11 @@
   {
     "symbol": "OCEAW",
     "name": "Ocean Biomediacal Inc. Warrants",
-    "lastsale": "$0.0232",
-    "netchange": "-0.007",
-    "pctchange": "-23.179%",
-    "volume": "43806",
-    "marketCap": "808952.00",
+    "lastsale": "$0.0262",
+    "netchange": "0.003",
+    "pctchange": "12.931%",
+    "volume": "171974",
+    "marketCap": "913558.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35842,11 +35856,11 @@
   {
     "symbol": "OCFC",
     "name": "OceanFirst Financial Corp. Common Stock",
-    "lastsale": "$18.10",
-    "netchange": "0.26",
-    "pctchange": "1.457%",
-    "volume": "379855",
-    "marketCap": "1058202273.00",
+    "lastsale": "$17.82",
+    "netchange": "-0.28",
+    "pctchange": "-1.547%",
+    "volume": "290489",
+    "marketCap": "1041832293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35856,11 +35870,11 @@
   {
     "symbol": "OCFCP",
     "name": "OceanFirst Financial Corp. Depositary Shares",
-    "lastsale": "$25.2548",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "176",
-    "marketCap": "1476502032.00",
+    "lastsale": "$25.1501",
+    "netchange": "-0.1047",
+    "pctchange": "-0.415%",
+    "volume": "1438",
+    "marketCap": "1470380829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35870,11 +35884,11 @@
   {
     "symbol": "OCG",
     "name": "Oriental Culture Holding LTD Ordinary Shares",
-    "lastsale": "$1.23",
-    "netchange": "0.06",
-    "pctchange": "5.128%",
-    "volume": "8831",
-    "marketCap": "5621100.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.02",
+    "pctchange": "-1.626%",
+    "volume": "3828",
+    "marketCap": "5529700.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -35884,11 +35898,11 @@
   {
     "symbol": "OCGN",
     "name": "Ocugen Inc. Common Stock",
-    "lastsale": "$0.805",
-    "netchange": "-0.0036",
-    "pctchange": "-0.445%",
-    "volume": "2848976",
-    "marketCap": "234512825.00",
+    "lastsale": "$0.90",
+    "netchange": "0.095",
+    "pctchange": "11.801%",
+    "volume": "9730686",
+    "marketCap": "262188252.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -35898,11 +35912,11 @@
   {
     "symbol": "OCS",
     "name": "Oculis Holding AG Ordinary shares",
-    "lastsale": "$17.00",
-    "netchange": "0.03",
-    "pctchange": "0.177%",
-    "volume": "25120",
-    "marketCap": "709750000.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.07",
+    "pctchange": "-0.412%",
+    "volume": "9371",
+    "marketCap": "706827500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35912,11 +35926,11 @@
   {
     "symbol": "OCSAW",
     "name": "Oculis Holding AG Warrants",
-    "lastsale": "$5.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.185%",
-    "volume": "3418",
-    "marketCap": "225032500.00",
+    "lastsale": "$5.13",
+    "netchange": "-0.26",
+    "pctchange": "-4.824%",
+    "volume": "248",
+    "marketCap": "214177500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35926,11 +35940,11 @@
   {
     "symbol": "OCSL",
     "name": "Oaktree Specialty Lending Corporation Common Stock",
-    "lastsale": "$15.28",
-    "netchange": "0.07",
-    "pctchange": "0.46%",
-    "volume": "1677247",
-    "marketCap": "1256708474.00",
+    "lastsale": "$15.31",
+    "netchange": "0.03",
+    "pctchange": "0.196%",
+    "volume": "651288",
+    "marketCap": "1259175834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -35940,11 +35954,11 @@
   {
     "symbol": "OCTO",
     "name": "Eightco Holdings Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.39",
-    "pctchange": "-15.116%",
-    "volume": "780382",
-    "marketCap": "5346585.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.19",
+    "pctchange": "-8.676%",
+    "volume": "241431",
+    "marketCap": "4882726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -35954,11 +35968,11 @@
   {
     "symbol": "OCUL",
     "name": "Ocular Therapeutix Inc. Common Stock",
-    "lastsale": "$8.54",
-    "netchange": "0.19",
-    "pctchange": "2.275%",
-    "volume": "1296998",
-    "marketCap": "1342636827.00",
+    "lastsale": "$8.74",
+    "netchange": "0.20",
+    "pctchange": "2.342%",
+    "volume": "651127",
+    "marketCap": "1374080312.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35968,11 +35982,11 @@
   {
     "symbol": "OCX",
     "name": "Oncocyte Corporation Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.07",
-    "pctchange": "-2.857%",
-    "volume": "47442",
-    "marketCap": "40067888.00",
+    "lastsale": "$2.33",
+    "netchange": "-0.05",
+    "pctchange": "-2.101%",
+    "volume": "23400",
+    "marketCap": "39226126.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -35982,11 +35996,11 @@
   {
     "symbol": "ODD",
     "name": "ODDITY Tech Ltd. Class A Ordinary Shares",
-    "lastsale": "$42.02",
-    "netchange": "-0.86",
-    "pctchange": "-2.006%",
-    "volume": "269157",
-    "marketCap": "2389537684.00",
+    "lastsale": "$42.14",
+    "netchange": "0.12",
+    "pctchange": "0.286%",
+    "volume": "342885",
+    "marketCap": "2396361685.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Package Goods/Cosmetics",
@@ -35996,11 +36010,11 @@
   {
     "symbol": "ODFL",
     "name": "Old Dominion Freight Line Inc. Common Stock",
-    "lastsale": "$176.40",
-    "netchange": "-0.88",
-    "pctchange": "-0.496%",
-    "volume": "845675",
-    "marketCap": "37660965350.00",
+    "lastsale": "$175.73",
+    "netchange": "-0.67",
+    "pctchange": "-0.38%",
+    "volume": "903326",
+    "marketCap": "37517922001.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Trucking Freight/Courier Services",
@@ -36010,11 +36024,11 @@
   {
     "symbol": "ODP",
     "name": "The ODP Corporation Common Stock",
-    "lastsale": "$22.74",
-    "netchange": "0.99",
-    "pctchange": "4.552%",
-    "volume": "550146",
-    "marketCap": "684887732.00",
+    "lastsale": "$22.00",
+    "netchange": "-0.74",
+    "pctchange": "-3.254%",
+    "volume": "359586",
+    "marketCap": "662600268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -36024,11 +36038,11 @@
   {
     "symbol": "ODVWZ",
     "name": "Osisko Development Corp. Warrant expiring 5/27/2027",
-    "lastsale": "$0.14",
-    "netchange": "-0.0398",
-    "pctchange": "-22.136%",
-    "volume": "900",
-    "marketCap": "19121233.00",
+    "lastsale": "$0.11",
+    "netchange": "-0.03",
+    "pctchange": "-21.429%",
+    "volume": "1333",
+    "marketCap": "15023826.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -36038,11 +36052,11 @@
   {
     "symbol": "OESX",
     "name": "Orion Energy Systems Inc. Common Stock",
-    "lastsale": "$0.8001",
-    "netchange": "0.0301",
-    "pctchange": "3.909%",
-    "volume": "80117",
-    "marketCap": "26328675.00",
+    "lastsale": "$0.845",
+    "netchange": "0.0449",
+    "pctchange": "5.612%",
+    "volume": "55979",
+    "marketCap": "27806188.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -36052,11 +36066,11 @@
   {
     "symbol": "OFIX",
     "name": "Orthofix Medical Inc. Common Stock (DE)",
-    "lastsale": "$17.46",
-    "netchange": "-0.04",
-    "pctchange": "-0.229%",
-    "volume": "134215",
-    "marketCap": "667219705.00",
+    "lastsale": "$17.26",
+    "netchange": "-0.20",
+    "pctchange": "-1.145%",
+    "volume": "93556",
+    "marketCap": "659576868.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -36066,11 +36080,11 @@
   {
     "symbol": "OFLX",
     "name": "Omega Flex Inc. Common Stock",
-    "lastsale": "$41.97",
-    "netchange": "-0.28",
-    "pctchange": "-0.663%",
-    "volume": "10558",
-    "marketCap": "423658694.00",
+    "lastsale": "$41.00",
+    "netchange": "-0.97",
+    "pctchange": "-2.311%",
+    "volume": "17810",
+    "marketCap": "413867202.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36080,11 +36094,11 @@
   {
     "symbol": "OFS",
     "name": "OFS Capital Corporation Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "0.16",
-    "pctchange": "2.023%",
-    "volume": "84052",
-    "marketCap": "108122489.00",
+    "lastsale": "$7.98",
+    "netchange": "-0.09",
+    "pctchange": "-1.115%",
+    "volume": "59762",
+    "marketCap": "106916662.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -36095,9 +36109,9 @@
     "symbol": "OFSSH",
     "name": "OFS Capital Corporation 4.95% Notes due 2028",
     "lastsale": "$22.59",
-    "netchange": "0.25",
-    "pctchange": "1.119%",
-    "volume": "1418",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1115",
     "marketCap": "302662582.00",
     "country": "United States",
     "ipoyear": "",
@@ -36108,11 +36122,11 @@
   {
     "symbol": "OGI",
     "name": "Organigram Holdings Inc. Common Shares",
-    "lastsale": "$1.61",
-    "netchange": "0.04",
-    "pctchange": "2.548%",
-    "volume": "538194",
-    "marketCap": "167120175.00",
+    "lastsale": "$1.66",
+    "netchange": "0.05",
+    "pctchange": "3.106%",
+    "volume": "1043077",
+    "marketCap": "172310243.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36122,11 +36136,11 @@
   {
     "symbol": "OKTA",
     "name": "Okta Inc. Class A Common Stock",
-    "lastsale": "$78.80",
-    "netchange": "-0.84",
-    "pctchange": "-1.055%",
-    "volume": "2672726",
-    "marketCap": "13502763204.00",
+    "lastsale": "$78.83",
+    "netchange": "0.03",
+    "pctchange": "0.038%",
+    "volume": "1921962",
+    "marketCap": "13507903850.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -36136,11 +36150,11 @@
   {
     "symbol": "OKUR",
     "name": "OnKure Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$8.60",
-    "netchange": "0.33",
-    "pctchange": "3.99%",
-    "volume": "87917",
-    "marketCap": "114718986.00",
+    "lastsale": "$8.52",
+    "netchange": "-0.08",
+    "pctchange": "-0.93%",
+    "volume": "83617",
+    "marketCap": "113651833.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36150,11 +36164,11 @@
   {
     "symbol": "OKYO",
     "name": "OKYO Pharma Limited Ordinary Shares",
-    "lastsale": "$1.1499",
-    "netchange": "-0.0301",
-    "pctchange": "-2.551%",
-    "volume": "51573",
-    "marketCap": "38912616.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.0199",
+    "pctchange": "-1.731%",
+    "volume": "11653",
+    "marketCap": "38239200.00",
     "country": "Guernsey",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36164,11 +36178,11 @@
   {
     "symbol": "OLB",
     "name": "The OLB Group Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.03",
-    "pctchange": "1.471%",
-    "volume": "55817",
-    "marketCap": "4455383.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.08",
+    "pctchange": "-3.865%",
+    "volume": "32160",
+    "marketCap": "4283194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36178,11 +36192,11 @@
   {
     "symbol": "OLED",
     "name": "Universal Display Corporation Common Stock",
-    "lastsale": "$146.20",
-    "netchange": "-1.32",
-    "pctchange": "-0.895%",
-    "volume": "366690",
-    "marketCap": "6938857850.00",
+    "lastsale": "$149.63",
+    "netchange": "3.43",
+    "pctchange": "2.346%",
+    "volume": "477709",
+    "marketCap": "7101650479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36192,11 +36206,11 @@
   {
     "symbol": "OLLI",
     "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock",
-    "lastsale": "$109.73",
-    "netchange": "-0.78",
-    "pctchange": "-0.706%",
-    "volume": "1249239",
-    "marketCap": "6723911933.00",
+    "lastsale": "$108.27",
+    "netchange": "-1.46",
+    "pctchange": "-1.331%",
+    "volume": "1165499",
+    "marketCap": "6634447689.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Department/Specialty Retail Stores",
@@ -36206,11 +36220,11 @@
   {
     "symbol": "OLMA",
     "name": "Olema Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.83",
-    "netchange": "0.22",
-    "pctchange": "3.922%",
-    "volume": "2083384",
-    "marketCap": "334046436.00",
+    "lastsale": "$5.57",
+    "netchange": "-0.26",
+    "pctchange": "-4.46%",
+    "volume": "905105",
+    "marketCap": "319148997.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36220,11 +36234,11 @@
   {
     "symbol": "OLPX",
     "name": "Olaplex Holdings Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1045569",
-    "marketCap": "1146856446.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.04",
+    "pctchange": "-2.312%",
+    "volume": "1176877",
+    "marketCap": "1120339534.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -36234,11 +36248,11 @@
   {
     "symbol": "OM",
     "name": "Outset Medical Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.06",
-    "pctchange": "-5.128%",
-    "volume": "391432",
-    "marketCap": "58321647.00",
+    "lastsale": "$1.17",
+    "netchange": "0.06",
+    "pctchange": "5.405%",
+    "volume": "486492",
+    "marketCap": "61474168.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -36248,11 +36262,11 @@
   {
     "symbol": "OMAB",
     "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS",
-    "lastsale": "$68.64",
-    "netchange": "-0.37",
-    "pctchange": "-0.536%",
-    "volume": "33234",
-    "marketCap": "3313333658.00",
+    "lastsale": "$70.36",
+    "netchange": "1.72",
+    "pctchange": "2.506%",
+    "volume": "32058",
+    "marketCap": "3396360084.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -36262,11 +36276,11 @@
   {
     "symbol": "OMCC",
     "name": "Old Market Capital Corporation Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "0.415",
-    "pctchange": "6.911%",
-    "volume": "33730",
-    "marketCap": "81534000.00",
+    "lastsale": "$6.46",
+    "netchange": "0.04",
+    "pctchange": "0.623%",
+    "volume": "9118",
+    "marketCap": "82042000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36276,11 +36290,11 @@
   {
     "symbol": "OMCL",
     "name": "Omnicell Inc. Common Stock ($0.001 par value)",
-    "lastsale": "$44.52",
-    "netchange": "1.20",
-    "pctchange": "2.77%",
-    "volume": "423430",
-    "marketCap": "2062025049.00",
+    "lastsale": "$44.32",
+    "netchange": "-0.20",
+    "pctchange": "-0.449%",
+    "volume": "242170",
+    "marketCap": "2052761684.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Manufacturing",
@@ -36290,11 +36304,11 @@
   {
     "symbol": "OMER",
     "name": "Omeros Corporation Common Stock",
-    "lastsale": "$9.88",
-    "netchange": "0.14",
-    "pctchange": "1.437%",
-    "volume": "910270",
-    "marketCap": "572543629.00",
+    "lastsale": "$9.84",
+    "netchange": "-0.04",
+    "pctchange": "-0.405%",
+    "volume": "609850",
+    "marketCap": "570225638.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36304,11 +36318,11 @@
   {
     "symbol": "OMEX",
     "name": "Odyssey Marine Exploration Inc. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "0.0701",
-    "pctchange": "10.786%",
-    "volume": "2519402",
-    "marketCap": "15645866.00",
+    "lastsale": "$0.6892",
+    "netchange": "-0.0308",
+    "pctchange": "-4.278%",
+    "volume": "2559038",
+    "marketCap": "14976571.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36318,11 +36332,11 @@
   {
     "symbol": "OMGA",
     "name": "Omega Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7456",
-    "netchange": "-0.0578",
-    "pctchange": "-7.194%",
-    "volume": "347942",
-    "marketCap": "41281048.00",
+    "lastsale": "$0.7824",
+    "netchange": "0.0368",
+    "pctchange": "4.936%",
+    "volume": "159284",
+    "marketCap": "43318525.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36332,11 +36346,11 @@
   {
     "symbol": "OMH",
     "name": "Ohmyhome Limited Ordinary Shares",
-    "lastsale": "$0.4001",
-    "netchange": "0.0051",
-    "pctchange": "1.291%",
-    "volume": "170068",
-    "marketCap": "9116323.00",
+    "lastsale": "$0.404",
+    "netchange": "0.0039",
+    "pctchange": "0.975%",
+    "volume": "165343",
+    "marketCap": "9205184.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36346,11 +36360,11 @@
   {
     "symbol": "OMIC",
     "name": "Singular Genomics Systems Inc. Common Stock",
-    "lastsale": "$19.43",
-    "netchange": "-0.21",
-    "pctchange": "-1.069%",
-    "volume": "17938",
-    "marketCap": "48803944.00",
+    "lastsale": "$19.60",
+    "netchange": "0.17",
+    "pctchange": "0.875%",
+    "volume": "42601",
+    "marketCap": "49230947.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36360,11 +36374,11 @@
   {
     "symbol": "ON",
     "name": "ON Semiconductor Corporation Common Stock",
-    "lastsale": "$63.05",
-    "netchange": "-0.41",
-    "pctchange": "-0.646%",
-    "volume": "4298535",
-    "marketCap": "26846528466.00",
+    "lastsale": "$61.71",
+    "netchange": "-1.34",
+    "pctchange": "-2.125%",
+    "volume": "7392740",
+    "marketCap": "26275959899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36374,11 +36388,11 @@
   {
     "symbol": "ONB",
     "name": "Old National Bancorp Common Stock",
-    "lastsale": "$21.705",
-    "netchange": "-0.005",
-    "pctchange": "-0.023%",
-    "volume": "1944279",
-    "marketCap": "6923287260.00",
+    "lastsale": "$21.17",
+    "netchange": "-0.535",
+    "pctchange": "-2.465%",
+    "volume": "4454659",
+    "marketCap": "6752637240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36388,11 +36402,11 @@
   {
     "symbol": "ONBPO",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock",
-    "lastsale": "$24.70",
-    "netchange": "-0.71",
-    "pctchange": "-2.794%",
-    "volume": "62088",
-    "marketCap": "7878608400.00",
+    "lastsale": "$25.05",
+    "netchange": "0.35",
+    "pctchange": "1.417%",
+    "volume": "6996",
+    "marketCap": "7990248600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36402,25 +36416,39 @@
   {
     "symbol": "ONBPP",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock",
-    "lastsale": "$24.71",
-    "netchange": "-0.90",
-    "pctchange": "-3.514%",
-    "volume": "50322",
-    "marketCap": "7881798120.00",
+    "lastsale": "$24.97",
+    "netchange": "0.26",
+    "pctchange": "1.052%",
+    "volume": "7872",
+    "marketCap": "7964730840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
     "sector": "Finance",
     "url": "/market-activity/stocks/onbpp"
   },
+  {
+    "symbol": "ONC",
+    "name": "BeiGene Ltd. American Depositary Shares",
+    "lastsale": "$184.00",
+    "netchange": "184.00",
+    "pctchange": "",
+    "volume": "132212",
+    "marketCap": "19617716600.00",
+    "country": "Cayman Islands",
+    "ipoyear": "2016",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/onc"
+  },
   {
     "symbol": "ONCO",
     "name": "Onconetix Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "0.193",
-    "pctchange": "44.165%",
-    "volume": "270243049",
-    "marketCap": "5225682.00",
+    "lastsale": "$0.6511",
+    "netchange": "0.0211",
+    "pctchange": "3.349%",
+    "volume": "11529508",
+    "marketCap": "5400701.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36430,11 +36458,11 @@
   {
     "symbol": "ONCY",
     "name": "Oncolytics Biotech Inc. Common Shares",
-    "lastsale": "$0.9138",
-    "netchange": "-0.0161",
-    "pctchange": "-1.731%",
-    "volume": "469638",
-    "marketCap": "70349837.00",
+    "lastsale": "$0.9298",
+    "netchange": "0.016",
+    "pctchange": "1.751%",
+    "volume": "249788",
+    "marketCap": "71581613.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36444,11 +36472,11 @@
   {
     "symbol": "ONDS",
     "name": "Ondas Holdings Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.23",
-    "pctchange": "-8.244%",
-    "volume": "9081084",
-    "marketCap": "197868951.00",
+    "lastsale": "$2.63",
+    "netchange": "0.07",
+    "pctchange": "2.734%",
+    "volume": "10328153",
+    "marketCap": "203279430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -36458,25 +36486,25 @@
   {
     "symbol": "ONEG",
     "name": "OneConstruction Group Limited Ordinary Shares",
-    "lastsale": "$3.00",
-    "netchange": "-1.00",
-    "pctchange": "-25.00%",
-    "volume": "1746650",
-    "marketCap": "0.00",
+    "lastsale": "$3.45",
+    "netchange": "0.45",
+    "pctchange": "15.00%",
+    "volume": "328330",
+    "marketCap": "44850000.00",
     "country": "Hong Kong",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "ipoyear": "2024",
+    "industry": "Homebuilding",
+    "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/oneg"
   },
   {
     "symbol": "ONEW",
     "name": "OneWater Marine Inc. Class A Common Stock",
-    "lastsale": "$17.38",
-    "netchange": "-0.18",
-    "pctchange": "-1.025%",
-    "volume": "331860",
-    "marketCap": "282536858.00",
+    "lastsale": "$17.17",
+    "netchange": "-0.21",
+    "pctchange": "-1.208%",
+    "volume": "155768",
+    "marketCap": "279123006.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto & Home Supply Stores",
@@ -36486,11 +36514,11 @@
   {
     "symbol": "ONFO",
     "name": "Onfolio Holdings Inc. Common Stock",
-    "lastsale": "$1.34",
+    "lastsale": "$1.29",
     "netchange": "-0.05",
-    "pctchange": "-3.597%",
-    "volume": "42154",
-    "marketCap": "6870711.00",
+    "pctchange": "-3.731%",
+    "volume": "7047",
+    "marketCap": "6614341.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -36500,11 +36528,11 @@
   {
     "symbol": "ONFOW",
     "name": "Onfolio Holdings Inc. Warrant",
-    "lastsale": "$0.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
-    "marketCap": "1538219.00",
+    "lastsale": "$0.2004",
+    "netchange": "-0.0996",
+    "pctchange": "-33.20%",
+    "volume": "5702",
+    "marketCap": "1027530.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -36514,11 +36542,11 @@
   {
     "symbol": "ONMD",
     "name": "OneMedNet Corp Class A Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.10",
-    "pctchange": "-6.849%",
-    "volume": "110822",
-    "marketCap": "38062901.00",
+    "lastsale": "$1.39",
+    "netchange": "0.03",
+    "pctchange": "2.206%",
+    "volume": "56242",
+    "marketCap": "38902524.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36528,11 +36556,11 @@
   {
     "symbol": "ONMDW",
     "name": "OneMedNet Corp Warrant",
-    "lastsale": "$0.0202",
-    "netchange": "-0.0042",
-    "pctchange": "-17.213%",
-    "volume": "72307",
-    "marketCap": "565346.00",
+    "lastsale": "$0.0319",
+    "netchange": "0.0117",
+    "pctchange": "57.921%",
+    "volume": "2861",
+    "marketCap": "892799.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36542,11 +36570,11 @@
   {
     "symbol": "ONVO",
     "name": "Organovo Holdings Inc. Common Stock",
-    "lastsale": "$0.4599",
-    "netchange": "0.1009",
-    "pctchange": "28.106%",
-    "volume": "646291",
-    "marketCap": "7066743.00",
+    "lastsale": "$0.4426",
+    "netchange": "-0.0173",
+    "pctchange": "-3.762%",
+    "volume": "577981",
+    "marketCap": "6800915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36556,11 +36584,11 @@
   {
     "symbol": "OP",
     "name": "OceanPal Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "0.02",
-    "pctchange": "1.754%",
-    "volume": "24754",
-    "marketCap": "8640377.00",
+    "lastsale": "$1.24",
+    "netchange": "0.08",
+    "pctchange": "6.897%",
+    "volume": "22776",
+    "marketCap": "9236265.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36570,11 +36598,11 @@
   {
     "symbol": "OPAL",
     "name": "OPAL Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "0.03",
-    "pctchange": "0.893%",
-    "volume": "96008",
-    "marketCap": "585888662.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.13",
+    "pctchange": "-3.835%",
+    "volume": "77408",
+    "marketCap": "563420956.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -36584,11 +36612,11 @@
   {
     "symbol": "OPBK",
     "name": "OP Bancorp Common Stock",
-    "lastsale": "$15.81",
-    "netchange": "0.22",
-    "pctchange": "1.411%",
-    "volume": "15460",
-    "marketCap": "234172519.00",
+    "lastsale": "$15.32",
+    "netchange": "-0.49",
+    "pctchange": "-3.099%",
+    "volume": "30964",
+    "marketCap": "226914800.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -36598,11 +36626,11 @@
   {
     "symbol": "OPCH",
     "name": "Option Care Health Inc. Common Stock",
-    "lastsale": "$23.20",
-    "netchange": "0.54",
-    "pctchange": "2.383%",
-    "volume": "1589596",
-    "marketCap": "3948204722.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.50",
+    "pctchange": "-2.155%",
+    "volume": "1081540",
+    "marketCap": "3863114103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -36612,11 +36640,11 @@
   {
     "symbol": "OPEN",
     "name": "Opendoor Technologies Inc Common Stock",
-    "lastsale": "$1.60",
+    "lastsale": "$1.59",
     "netchange": "-0.01",
-    "pctchange": "-0.621%",
-    "volume": "38429046",
-    "marketCap": "1144111602.00",
+    "pctchange": "-0.625%",
+    "volume": "37248118",
+    "marketCap": "1136960904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36626,11 +36654,11 @@
   {
     "symbol": "OPI",
     "name": "Office Properties Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$0.9998",
-    "netchange": "0.0048",
-    "pctchange": "0.482%",
-    "volume": "706938",
-    "marketCap": "55770063.00",
+    "lastsale": "$0.9963",
+    "netchange": "-0.0035",
+    "pctchange": "-0.35%",
+    "volume": "480458",
+    "marketCap": "55574828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36640,11 +36668,11 @@
   {
     "symbol": "OPINL",
     "name": "Office Properties Income Trust 6.375% Senior Notes due 2050",
-    "lastsale": "$12.45",
-    "netchange": "0.70",
-    "pctchange": "5.957%",
-    "volume": "36240",
-    "marketCap": "694476177.00",
+    "lastsale": "$12.24",
+    "netchange": "-0.21",
+    "pctchange": "-1.687%",
+    "volume": "8200",
+    "marketCap": "682762121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36654,11 +36682,11 @@
   {
     "symbol": "OPK",
     "name": "OPKO Health Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2964823",
-    "marketCap": "1003250053.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.02",
+    "pctchange": "-1.361%",
+    "volume": "2048901",
+    "marketCap": "989600392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36668,11 +36696,11 @@
   {
     "symbol": "OPOF",
     "name": "Old Point Financial Corporation Common Stock",
-    "lastsale": "$26.06",
-    "netchange": "0.37",
-    "pctchange": "1.44%",
-    "volume": "5164",
-    "marketCap": "132324732.00",
+    "lastsale": "$25.89",
+    "netchange": "-0.17",
+    "pctchange": "-0.652%",
+    "volume": "5392",
+    "marketCap": "131461524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36682,11 +36710,11 @@
   {
     "symbol": "OPRA",
     "name": "Opera Limited American Depositary Shares",
-    "lastsale": "$18.94",
-    "netchange": "0.03",
-    "pctchange": "0.159%",
-    "volume": "267028",
-    "marketCap": "1657596299.00",
+    "lastsale": "$19.18",
+    "netchange": "0.24",
+    "pctchange": "1.267%",
+    "volume": "365330",
+    "marketCap": "1678600687.00",
     "country": "Norway",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -36696,11 +36724,11 @@
   {
     "symbol": "OPRT",
     "name": "Oportun Financial Corporation Common Stock",
-    "lastsale": "$3.88",
-    "netchange": "-0.10",
-    "pctchange": "-2.513%",
-    "volume": "126792",
-    "marketCap": "139567624.00",
+    "lastsale": "$3.89",
+    "netchange": "0.01",
+    "pctchange": "0.258%",
+    "volume": "134209",
+    "marketCap": "139927334.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -36710,11 +36738,11 @@
   {
     "symbol": "OPRX",
     "name": "OptimizeRx Corporation Common Stock",
-    "lastsale": "$4.86",
-    "netchange": "-0.42",
-    "pctchange": "-7.955%",
-    "volume": "258532",
-    "marketCap": "89525603.00",
+    "lastsale": "$5.21",
+    "netchange": "0.35",
+    "pctchange": "7.202%",
+    "volume": "245918",
+    "marketCap": "95972920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36724,11 +36752,11 @@
   {
     "symbol": "OPT",
     "name": "Opthea Limited American Depositary Shares",
-    "lastsale": "$3.9275",
-    "netchange": "0.0576",
-    "pctchange": "1.488%",
-    "volume": "20625",
-    "marketCap": "604390513.00",
+    "lastsale": "$3.6853",
+    "netchange": "-0.2422",
+    "pctchange": "-6.167%",
+    "volume": "11754",
+    "marketCap": "567119124.00",
     "country": "Australia",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36738,11 +36766,11 @@
   {
     "symbol": "OPTN",
     "name": "OptiNose Inc. Common Stock",
-    "lastsale": "$6.68",
-    "netchange": "0.4835",
-    "pctchange": "7.803%",
-    "volume": "192366",
-    "marketCap": "1007541107.00",
+    "lastsale": "$6.70",
+    "netchange": "0.02",
+    "pctchange": "0.299%",
+    "volume": "67883",
+    "marketCap": "67370510.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36752,11 +36780,11 @@
   {
     "symbol": "OPTX",
     "name": "Syntec Optics Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.85",
-    "pctchange": "-25.223%",
-    "volume": "772639",
-    "marketCap": "92454430.00",
+    "lastsale": "$2.68",
+    "netchange": "0.16",
+    "pctchange": "6.349%",
+    "volume": "589073",
+    "marketCap": "98324553.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36766,11 +36794,11 @@
   {
     "symbol": "OPTXW",
     "name": "Syntec Optics Holdings Inc. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "-0.0114",
-    "pctchange": "-9.39%",
-    "volume": "88001",
-    "marketCap": "4035709.00",
+    "lastsale": "$0.131",
+    "netchange": "0.021",
+    "pctchange": "19.091%",
+    "volume": "107251",
+    "marketCap": "4806163.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -36780,11 +36808,11 @@
   {
     "symbol": "OPXS",
     "name": "Optex Systems Holdings Inc. Common Stock",
-    "lastsale": "$6.86",
-    "netchange": "-0.17",
-    "pctchange": "-2.418%",
-    "volume": "81749",
-    "marketCap": "47311623.00",
+    "lastsale": "$6.72",
+    "netchange": "-0.14",
+    "pctchange": "-2.041%",
+    "volume": "36973",
+    "marketCap": "46346079.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -36794,11 +36822,11 @@
   {
     "symbol": "ORGN",
     "name": "Origin Materials Inc. Common Stock",
-    "lastsale": "$1.28",
-    "netchange": "0.13",
-    "pctchange": "11.304%",
-    "volume": "4660791",
-    "marketCap": "187200214.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.07",
+    "pctchange": "-5.469%",
+    "volume": "1388478",
+    "marketCap": "176962702.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -36808,11 +36836,11 @@
   {
     "symbol": "ORGNW",
     "name": "Origin Materials Inc. Warrants",
-    "lastsale": "$0.1287",
-    "netchange": "0.0087",
-    "pctchange": "7.25%",
-    "volume": "56497",
-    "marketCap": "18822396.00",
+    "lastsale": "$0.095",
+    "netchange": "-0.0337",
+    "pctchange": "-26.185%",
+    "volume": "10474",
+    "marketCap": "13893766.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -36822,11 +36850,11 @@
   {
     "symbol": "ORGO",
     "name": "Organogenesis Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "0.04",
-    "pctchange": "1.266%",
-    "volume": "522436",
-    "marketCap": "424244806.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.17",
+    "pctchange": "-5.313%",
+    "volume": "582583",
+    "marketCap": "401706801.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36836,11 +36864,11 @@
   {
     "symbol": "ORIC",
     "name": "Oric Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "-0.10",
-    "pctchange": "-1.224%",
-    "volume": "253767",
-    "marketCap": "569475287.00",
+    "lastsale": "$8.26",
+    "netchange": "0.19",
+    "pctchange": "2.354%",
+    "volume": "245999",
+    "marketCap": "582883007.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36850,11 +36878,11 @@
   {
     "symbol": "ORIS",
     "name": "Oriental Rise Holdings Limited Ordinary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.11",
-    "pctchange": "7.746%",
-    "volume": "509238",
-    "marketCap": "33277500.00",
+    "lastsale": "$2.17",
+    "netchange": "0.64",
+    "pctchange": "41.83%",
+    "volume": "30981163",
+    "marketCap": "47197500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Farming/Seeds/Milling",
@@ -36864,11 +36892,11 @@
   {
     "symbol": "ORKA",
     "name": "Oruka Therapeutics Inc. Common Stock",
-    "lastsale": "$19.39",
-    "netchange": "0.44",
-    "pctchange": "2.322%",
-    "volume": "135750",
-    "marketCap": "678621885.00",
+    "lastsale": "$19.97",
+    "netchange": "0.58",
+    "pctchange": "2.991%",
+    "volume": "190922",
+    "marketCap": "698921044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -36878,11 +36906,11 @@
   {
     "symbol": "ORKT",
     "name": "Orangekloud Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$3.02",
-    "netchange": "-0.37",
-    "pctchange": "-10.914%",
-    "volume": "260713",
-    "marketCap": "68705000.00",
+    "lastsale": "$3.36",
+    "netchange": "0.34",
+    "pctchange": "11.258%",
+    "volume": "81719",
+    "marketCap": "76440000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -36892,11 +36920,11 @@
   {
     "symbol": "ORLY",
     "name": "O'Reilly Automotive Inc. Common Stock",
-    "lastsale": "$1185.80",
-    "netchange": "5.88",
-    "pctchange": "0.498%",
-    "volume": "291022",
-    "marketCap": "68457055759.00",
+    "lastsale": "$1187.71",
+    "netchange": "1.91",
+    "pctchange": "0.161%",
+    "volume": "281524",
+    "marketCap": "68567321383.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Auto & Home Supply Stores",
@@ -36906,11 +36934,11 @@
   {
     "symbol": "ORMP",
     "name": "Oramed Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.42",
-    "netchange": "0.09",
-    "pctchange": "3.863%",
-    "volume": "450824",
-    "marketCap": "97555207.00",
+    "lastsale": "$2.41",
+    "netchange": "-0.01",
+    "pctchange": "-0.413%",
+    "volume": "88525",
+    "marketCap": "97152086.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36920,11 +36948,11 @@
   {
     "symbol": "ORRF",
     "name": "Orrstown Financial Services Inc. Common Stock",
-    "lastsale": "$36.61",
-    "netchange": "0.11",
-    "pctchange": "0.301%",
-    "volume": "45249",
-    "marketCap": "709722961.00",
+    "lastsale": "$35.91",
+    "netchange": "-0.70",
+    "pctchange": "-1.912%",
+    "volume": "76400",
+    "marketCap": "696152732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36934,11 +36962,11 @@
   {
     "symbol": "OS",
     "name": "OneStream Inc. Class A Common Stock",
-    "lastsale": "$28.52",
-    "netchange": "-0.35",
-    "pctchange": "-1.212%",
-    "volume": "1108050",
-    "marketCap": "6688462401.00",
+    "lastsale": "$28.26",
+    "netchange": "-0.26",
+    "pctchange": "-0.912%",
+    "volume": "1458431",
+    "marketCap": "6627487638.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -36948,11 +36976,11 @@
   {
     "symbol": "OSBC",
     "name": "Old Second Bancorp Inc. Common Stock",
-    "lastsale": "$17.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "362125",
-    "marketCap": "797494999.00",
+    "lastsale": "$17.54",
+    "netchange": "-0.24",
+    "pctchange": "-1.35%",
+    "volume": "279862",
+    "marketCap": "786730162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36962,11 +36990,11 @@
   {
     "symbol": "OSIS",
     "name": "OSI Systems Inc. Common Stock (DE)",
-    "lastsale": "$167.43",
-    "netchange": "0.18",
-    "pctchange": "0.108%",
-    "volume": "109838",
-    "marketCap": "2797880705.00",
+    "lastsale": "$165.42",
+    "netchange": "-2.01",
+    "pctchange": "-1.201%",
+    "volume": "115854",
+    "marketCap": "2764292100.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -36976,11 +37004,11 @@
   {
     "symbol": "OSPN",
     "name": "OneSpan Inc. Common Stock",
-    "lastsale": "$18.54",
-    "netchange": "-0.22",
-    "pctchange": "-1.173%",
-    "volume": "229975",
-    "marketCap": "704354178.00",
+    "lastsale": "$18.84",
+    "netchange": "0.30",
+    "pctchange": "1.618%",
+    "volume": "321400",
+    "marketCap": "715751495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -36990,11 +37018,11 @@
   {
     "symbol": "OSS",
     "name": "One Stop Systems Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.18",
-    "pctchange": "-5.099%",
-    "volume": "130308",
-    "marketCap": "70733689.00",
+    "lastsale": "$3.60",
+    "netchange": "0.25",
+    "pctchange": "7.463%",
+    "volume": "329561",
+    "marketCap": "76012322.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -37004,11 +37032,11 @@
   {
     "symbol": "OST",
     "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.68",
-    "netchange": "0.406",
-    "pctchange": "17.854%",
-    "volume": "1076750",
-    "marketCap": "37536750.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.37",
+    "pctchange": "-13.806%",
+    "volume": "4189343",
+    "marketCap": "4184461.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -37018,11 +37046,11 @@
   {
     "symbol": "OSUR",
     "name": "OraSure Technologies Inc. Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.03",
-    "pctchange": "0.838%",
-    "volume": "528071",
-    "marketCap": "269284896.00",
+    "lastsale": "$3.54",
+    "netchange": "-0.07",
+    "pctchange": "-1.939%",
+    "volume": "924437",
+    "marketCap": "264063305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37032,11 +37060,11 @@
   {
     "symbol": "OSW",
     "name": "OneSpaWorld Holdings Limited Common Shares",
-    "lastsale": "$19.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "736163",
-    "marketCap": "2069240646.00",
+    "lastsale": "$19.37",
+    "netchange": "-0.53",
+    "pctchange": "-2.663%",
+    "volume": "511614",
+    "marketCap": "2014130217.00",
     "country": "Bahamas",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -37046,11 +37074,11 @@
   {
     "symbol": "OTEX",
     "name": "Open Text Corporation Common Shares",
-    "lastsale": "$28.32",
-    "netchange": "-0.10",
-    "pctchange": "-0.352%",
-    "volume": "705907",
-    "marketCap": "7529730124.00",
+    "lastsale": "$28.25",
+    "netchange": "-0.07",
+    "pctchange": "-0.247%",
+    "volume": "630732",
+    "marketCap": "7511118503.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -37060,11 +37088,11 @@
   {
     "symbol": "OTLK",
     "name": "Outlook Therapeutics Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "0.03",
-    "pctchange": "1.613%",
-    "volume": "850679",
-    "marketCap": "47071650.00",
+    "lastsale": "$2.06",
+    "netchange": "0.17",
+    "pctchange": "8.995%",
+    "volume": "1886890",
+    "marketCap": "51305608.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37074,11 +37102,11 @@
   {
     "symbol": "OTLY",
     "name": "Oatly Group AB American Depositary Shares",
-    "lastsale": "$0.6628",
-    "netchange": "0.0287",
-    "pctchange": "4.526%",
-    "volume": "4046877",
-    "marketCap": "394405938.00",
+    "lastsale": "$0.72",
+    "netchange": "0.0572",
+    "pctchange": "8.63%",
+    "volume": "7702451",
+    "marketCap": "428443385.00",
     "country": "Sweden",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -37088,11 +37116,11 @@
   {
     "symbol": "OTRK",
     "name": "Ontrak Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.20",
-    "pctchange": "-10.05%",
-    "volume": "109321",
-    "marketCap": "7549944.00",
+    "lastsale": "$1.85",
+    "netchange": "0.06",
+    "pctchange": "3.352%",
+    "volume": "15715",
+    "marketCap": "7803015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -37102,11 +37130,11 @@
   {
     "symbol": "OTTR",
     "name": "Otter Tail Corporation Common Stock",
-    "lastsale": "$73.84",
-    "netchange": "-0.75",
-    "pctchange": "-1.005%",
-    "volume": "178521",
-    "marketCap": "3088577083.00",
+    "lastsale": "$72.43",
+    "netchange": "-1.41",
+    "pctchange": "-1.91%",
+    "volume": "221153",
+    "marketCap": "3029599650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -37116,11 +37144,11 @@
   {
     "symbol": "OUST",
     "name": "Ouster Inc. Common Stock",
-    "lastsale": "$12.22",
-    "netchange": "-0.23",
-    "pctchange": "-1.847%",
-    "volume": "1465556",
-    "marketCap": "632657103.00",
+    "lastsale": "$12.35",
+    "netchange": "0.13",
+    "pctchange": "1.064%",
+    "volume": "1739898",
+    "marketCap": "639387497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37130,11 +37158,11 @@
   {
     "symbol": "OUSTW",
     "name": "Ouster Inc. Warrants",
-    "lastsale": "$0.06",
-    "netchange": "-0.04",
-    "pctchange": "-40.00%",
-    "volume": "55725",
-    "marketCap": "3106336.00",
+    "lastsale": "$0.0559",
+    "netchange": "-0.0041",
+    "pctchange": "-6.833%",
+    "volume": "18137",
+    "marketCap": "2894070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37144,11 +37172,11 @@
   {
     "symbol": "OUSTZ",
     "name": "Ouster Inc. Warrants",
-    "lastsale": "$0.1064",
-    "netchange": "0.0026",
-    "pctchange": "2.505%",
-    "volume": "78452",
-    "marketCap": "5508569.00",
+    "lastsale": "$0.1139",
+    "netchange": "0.0075",
+    "pctchange": "7.049%",
+    "volume": "38660",
+    "marketCap": "5896861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37158,11 +37186,11 @@
   {
     "symbol": "OVBC",
     "name": "Ohio Valley Banc Corp. Common Stock",
-    "lastsale": "$24.21",
-    "netchange": "-0.02",
-    "pctchange": "-0.083%",
-    "volume": "3834",
-    "marketCap": "114053334.00",
+    "lastsale": "$24.03",
+    "netchange": "-0.18",
+    "pctchange": "-0.743%",
+    "volume": "473",
+    "marketCap": "113205354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37172,11 +37200,11 @@
   {
     "symbol": "OVID",
     "name": "Ovid Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9337",
-    "netchange": "-0.0234",
-    "pctchange": "-2.445%",
-    "volume": "195703",
-    "marketCap": "66301912.00",
+    "lastsale": "$0.958",
+    "netchange": "0.0243",
+    "pctchange": "2.603%",
+    "volume": "111605",
+    "marketCap": "68027452.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37186,11 +37214,11 @@
   {
     "symbol": "OVLY",
     "name": "Oak Valley Bancorp (CA) Common Stock",
-    "lastsale": "$29.25",
-    "netchange": "-0.36",
-    "pctchange": "-1.216%",
-    "volume": "6256",
-    "marketCap": "244492297.00",
+    "lastsale": "$27.52",
+    "netchange": "-1.73",
+    "pctchange": "-5.915%",
+    "volume": "5391",
+    "marketCap": "230031727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37200,11 +37228,11 @@
   {
     "symbol": "OXBR",
     "name": "Oxbridge Re Holdings Limited Ordinary Shares",
-    "lastsale": "$4.1205",
-    "netchange": "0.0005",
-    "pctchange": "0.012%",
-    "volume": "37950",
-    "marketCap": "25655300.00",
+    "lastsale": "$4.125",
+    "netchange": "0.0045",
+    "pctchange": "0.109%",
+    "volume": "13512",
+    "marketCap": "25683318.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37214,11 +37242,11 @@
   {
     "symbol": "OXBRW",
     "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029",
-    "lastsale": "$0.48",
-    "netchange": "-0.04",
-    "pctchange": "-7.692%",
-    "volume": "1400",
-    "marketCap": "2988604.00",
+    "lastsale": "$0.4999",
+    "netchange": "0.0199",
+    "pctchange": "4.146%",
+    "volume": "5241",
+    "marketCap": "3112507.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37228,11 +37256,11 @@
   {
     "symbol": "OXLC",
     "name": "Oxford Lane Capital Corp. Common Stock",
-    "lastsale": "$5.07",
+    "lastsale": "$5.09",
     "netchange": "0.02",
-    "pctchange": "0.396%",
-    "volume": "5857785",
-    "marketCap": "880152000.00",
+    "pctchange": "0.394%",
+    "volume": "4700757",
+    "marketCap": "883624000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Investment Managers",
@@ -37242,10 +37270,10 @@
   {
     "symbol": "OXLCI",
     "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030",
-    "lastsale": "$25.61",
-    "netchange": "0.02",
-    "pctchange": "0.078%",
-    "volume": "7765",
+    "lastsale": "$25.6199",
+    "netchange": "0.0099",
+    "pctchange": "0.039%",
+    "volume": "27644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37256,11 +37284,11 @@
   {
     "symbol": "OXLCL",
     "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031",
-    "lastsale": "$23.32",
-    "netchange": "0.07",
-    "pctchange": "0.301%",
-    "volume": "22648",
-    "marketCap": "4048352000.00",
+    "lastsale": "$23.4986",
+    "netchange": "0.1786",
+    "pctchange": "0.766%",
+    "volume": "688",
+    "marketCap": "4079356960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37270,11 +37298,11 @@
   {
     "symbol": "OXLCN",
     "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock",
-    "lastsale": "$24.27",
-    "netchange": "0.1362",
-    "pctchange": "0.564%",
-    "volume": "1003",
-    "marketCap": "4213272000.00",
+    "lastsale": "$24.195",
+    "netchange": "-0.075",
+    "pctchange": "-0.309%",
+    "volume": "1324",
+    "marketCap": "4200252000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37284,11 +37312,11 @@
   {
     "symbol": "OXLCO",
     "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029",
-    "lastsale": "$22.74",
-    "netchange": "-0.0362",
-    "pctchange": "-0.159%",
-    "volume": "12239",
-    "marketCap": "3947664000.00",
+    "lastsale": "$22.79",
+    "netchange": "0.05",
+    "pctchange": "0.22%",
+    "volume": "2418",
+    "marketCap": "3956344000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37298,11 +37326,11 @@
   {
     "symbol": "OXLCP",
     "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares",
-    "lastsale": "$24.06",
-    "netchange": "0.02",
-    "pctchange": "0.083%",
-    "volume": "3438",
-    "marketCap": "4176816000.00",
+    "lastsale": "$24.0599",
+    "netchange": "-0.0001",
+    "pctchange": "0.00%",
+    "volume": "1383",
+    "marketCap": "4176798640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37312,11 +37340,11 @@
   {
     "symbol": "OXLCZ",
     "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027",
-    "lastsale": "$23.7057",
-    "netchange": "0.0456",
-    "pctchange": "0.193%",
-    "volume": "1182",
-    "marketCap": "4115309520.00",
+    "lastsale": "$23.70",
+    "netchange": "-0.0057",
+    "pctchange": "-0.024%",
+    "volume": "2847",
+    "marketCap": "4114320000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37326,11 +37354,11 @@
   {
     "symbol": "OXSQ",
     "name": "Oxford Square Capital Corp. Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "0.03",
-    "pctchange": "1.245%",
-    "volume": "863111",
-    "marketCap": "165656922.00",
+    "lastsale": "$2.51",
+    "netchange": "0.07",
+    "pctchange": "2.869%",
+    "volume": "543314",
+    "marketCap": "170409374.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Blank Checks",
@@ -37340,11 +37368,11 @@
   {
     "symbol": "OXSQG",
     "name": "Oxford Square Capital Corp. 5.50% Notes due 2028",
-    "lastsale": "$23.2001",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "139",
-    "marketCap": "1479188728.00",
+    "lastsale": "$23.43",
+    "netchange": "0.2299",
+    "pctchange": "0.991%",
+    "volume": "195",
+    "marketCap": "1493846660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -37354,10 +37382,10 @@
   {
     "symbol": "OXSQZ",
     "name": "Oxford Square Capital Corp. 6.25% Notes due 2026",
-    "lastsale": "$24.7721",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "299",
+    "lastsale": "$24.8138",
+    "netchange": "0.0417",
+    "pctchange": "0.168%",
+    "volume": "2821",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37368,11 +37396,11 @@
   {
     "symbol": "OZK",
     "name": "Bank OZK Common Stock",
-    "lastsale": "$44.53",
-    "netchange": "0.07",
-    "pctchange": "0.157%",
-    "volume": "1148088",
-    "marketCap": "5037951958.00",
+    "lastsale": "$43.83",
+    "netchange": "-0.70",
+    "pctchange": "-1.572%",
+    "volume": "856864",
+    "marketCap": "4958756666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37382,11 +37410,11 @@
   {
     "symbol": "OZKAP",
     "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$15.96",
-    "netchange": "-0.33",
-    "pctchange": "-2.026%",
-    "volume": "253706",
-    "marketCap": "1805652667.00",
+    "lastsale": "$16.65",
+    "netchange": "0.69",
+    "pctchange": "4.323%",
+    "volume": "57490",
+    "marketCap": "1883716598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37396,11 +37424,11 @@
   {
     "symbol": "PAA",
     "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$17.08",
-    "netchange": "0.25",
-    "pctchange": "1.485%",
-    "volume": "2072569",
-    "marketCap": "12018667528.00",
+    "lastsale": "$17.32",
+    "netchange": "0.24",
+    "pctchange": "1.405%",
+    "volume": "5851989",
+    "marketCap": "12187548102.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Natural Gas Distribution",
@@ -37410,11 +37438,11 @@
   {
     "symbol": "PACB",
     "name": "Pacific Biosciences of California Inc. Common Stock",
-    "lastsale": "$1.83",
-    "netchange": "0.04",
-    "pctchange": "2.235%",
-    "volume": "7146689",
-    "marketCap": "501170286.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.03",
+    "pctchange": "-1.639%",
+    "volume": "5306529",
+    "marketCap": "492954379.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37424,11 +37452,11 @@
   {
     "symbol": "PAGP",
     "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests",
-    "lastsale": "$18.38",
-    "netchange": "0.23",
-    "pctchange": "1.267%",
-    "volume": "1017491",
-    "marketCap": "3629419548.00",
+    "lastsale": "$18.52",
+    "netchange": "0.14",
+    "pctchange": "0.762%",
+    "volume": "2231020",
+    "marketCap": "3657064745.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37438,11 +37466,11 @@
   {
     "symbol": "PAHC",
     "name": "Phibro Animal Health Corporation Class A Common Stock",
-    "lastsale": "$21.00",
-    "netchange": "0.03",
-    "pctchange": "0.143%",
-    "volume": "155624",
-    "marketCap": "850575768.00",
+    "lastsale": "$20.73",
+    "netchange": "-0.27",
+    "pctchange": "-1.286%",
+    "volume": "120197",
+    "marketCap": "839639794.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37452,11 +37480,11 @@
   {
     "symbol": "PAL",
     "name": "Proficient Auto Logistics Inc. Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "0.20",
-    "pctchange": "2.541%",
-    "volume": "136888",
-    "marketCap": "218130333.00",
+    "lastsale": "$8.12",
+    "netchange": "0.05",
+    "pctchange": "0.62%",
+    "volume": "244451",
+    "marketCap": "219481822.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Transportation Services",
@@ -37466,11 +37494,11 @@
   {
     "symbol": "PALI",
     "name": "Palisade Bio Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.05",
-    "pctchange": "-2.941%",
-    "volume": "110309",
-    "marketCap": "2193701.00",
+    "lastsale": "$1.86",
+    "netchange": "0.21",
+    "pctchange": "12.727%",
+    "volume": "511485",
+    "marketCap": "2472900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37480,11 +37508,11 @@
   {
     "symbol": "PALT",
     "name": "Paltalk Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "0.01",
-    "pctchange": "0.505%",
-    "volume": "91272",
-    "marketCap": "18381604.00",
+    "lastsale": "$2.05",
+    "netchange": "0.06",
+    "pctchange": "3.015%",
+    "volume": "39364",
+    "marketCap": "18935823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37494,11 +37522,11 @@
   {
     "symbol": "PAMT",
     "name": "PAMT CORP Common Stock",
-    "lastsale": "$16.38",
-    "netchange": "-0.23",
-    "pctchange": "-1.385%",
-    "volume": "7980",
-    "marketCap": "356797907.00",
+    "lastsale": "$15.95",
+    "netchange": "-0.43",
+    "pctchange": "-2.625%",
+    "volume": "11900",
+    "marketCap": "347431417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -37508,11 +37536,11 @@
   {
     "symbol": "PANL",
     "name": "Pangaea Logistics Solutions Ltd. Common Shares",
-    "lastsale": "$5.36",
-    "netchange": "0.06",
-    "pctchange": "1.132%",
-    "volume": "327065",
-    "marketCap": "251395208.00",
+    "lastsale": "$5.64",
+    "netchange": "0.28",
+    "pctchange": "5.224%",
+    "volume": "365776",
+    "marketCap": "264527793.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -37522,11 +37550,11 @@
   {
     "symbol": "PANW",
     "name": "Palo Alto Networks Inc. Common Stock",
-    "lastsale": "$181.96",
-    "netchange": "-2.24",
-    "pctchange": "-1.216%",
-    "volume": "3268789",
-    "marketCap": "119402152000.00",
+    "lastsale": "$180.74",
+    "netchange": "-1.22",
+    "pctchange": "-0.67%",
+    "volume": "4537598",
+    "marketCap": "118601588000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -37536,11 +37564,11 @@
   {
     "symbol": "PARA",
     "name": "Paramount Global Class B Common Stock",
-    "lastsale": "$10.46",
+    "lastsale": "$10.58",
     "netchange": "0.12",
-    "pctchange": "1.161%",
-    "volume": "9556729",
-    "marketCap": "6976560341.00",
+    "pctchange": "1.147%",
+    "volume": "9216845",
+    "marketCap": "7056597362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37550,11 +37578,11 @@
   {
     "symbol": "PARAA",
     "name": "Paramount Global Class A Common Stock",
-    "lastsale": "$22.30",
-    "netchange": "0.19",
-    "pctchange": "0.859%",
-    "volume": "31521",
-    "marketCap": "14873546425.00",
+    "lastsale": "$22.24",
+    "netchange": "-0.06",
+    "pctchange": "-0.269%",
+    "volume": "171288",
+    "marketCap": "14833527914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37564,11 +37592,11 @@
   {
     "symbol": "PASG",
     "name": "Passage Bio Inc. Common Stock",
-    "lastsale": "$0.5671",
-    "netchange": "-0.0979",
-    "pctchange": "-14.722%",
-    "volume": "1356291",
-    "marketCap": "35028228.00",
+    "lastsale": "$0.83",
+    "netchange": "0.2629",
+    "pctchange": "46.359%",
+    "volume": "6690189",
+    "marketCap": "51266847.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37578,11 +37606,11 @@
   {
     "symbol": "PATK",
     "name": "Patrick Industries Inc. Common Stock",
-    "lastsale": "$83.08",
-    "netchange": "0.37",
-    "pctchange": "0.447%",
-    "volume": "262998",
-    "marketCap": "2791456928.00",
+    "lastsale": "$82.13",
+    "netchange": "-0.95",
+    "pctchange": "-1.143%",
+    "volume": "179455",
+    "marketCap": "2759537283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -37592,11 +37620,11 @@
   {
     "symbol": "PAVM",
     "name": "PAVmed Inc. Common Stock",
-    "lastsale": "$0.6275",
-    "netchange": "-0.0139",
-    "pctchange": "-2.167%",
-    "volume": "94678",
-    "marketCap": "6945525.00",
+    "lastsale": "$0.64",
+    "netchange": "0.0125",
+    "pctchange": "1.992%",
+    "volume": "73799",
+    "marketCap": "7083882.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -37606,11 +37634,11 @@
   {
     "symbol": "PAVMZ",
     "name": "PAVmed Inc. Series Z Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "806",
-    "marketCap": "109579.00",
+    "lastsale": "$0.01",
+    "netchange": "0.0001",
+    "pctchange": "1.01%",
+    "volume": "8750",
+    "marketCap": "110686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37620,11 +37648,11 @@
   {
     "symbol": "PAVS",
     "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.368",
-    "netchange": "0.063",
-    "pctchange": "4.828%",
-    "volume": "848416",
-    "marketCap": "10036920.00",
+    "lastsale": "$1.38",
+    "netchange": "0.012",
+    "pctchange": "0.877%",
+    "volume": "476376",
+    "marketCap": "10124963.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -37634,11 +37662,11 @@
   {
     "symbol": "PAX",
     "name": "Patria Investments Limited Class A Common Shares",
-    "lastsale": "$11.63",
-    "netchange": "0.14",
-    "pctchange": "1.218%",
-    "volume": "411198",
-    "marketCap": "1724193299.00",
+    "lastsale": "$11.43",
+    "netchange": "-0.20",
+    "pctchange": "-1.72%",
+    "volume": "549814",
+    "marketCap": "1694542511.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -37648,11 +37676,11 @@
   {
     "symbol": "PAYO",
     "name": "Payoneer Global Inc. Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "0.03",
-    "pctchange": "0.30%",
-    "volume": "2396374",
-    "marketCap": "3580399369.00",
+    "lastsale": "$10.15",
+    "netchange": "0.11",
+    "pctchange": "1.096%",
+    "volume": "1690207",
+    "marketCap": "3619626852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37662,11 +37690,11 @@
   {
     "symbol": "PAYS",
     "name": "Paysign Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.05",
-    "pctchange": "-1.629%",
-    "volume": "231026",
-    "marketCap": "161716089.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.16",
+    "pctchange": "-5.298%",
+    "volume": "273720",
+    "marketCap": "153148350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37676,11 +37704,11 @@
   {
     "symbol": "PAYX",
     "name": "Paychex Inc. Common Stock",
-    "lastsale": "$140.22",
-    "netchange": "0.26",
-    "pctchange": "0.186%",
-    "volume": "1265638",
-    "marketCap": "50488044236.00",
+    "lastsale": "$138.50",
+    "netchange": "-1.72",
+    "pctchange": "-1.227%",
+    "volume": "1601561",
+    "marketCap": "49868735749.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Diversified Commercial Services",
@@ -37691,9 +37719,9 @@
     "symbol": "PBBK",
     "name": "PB Bankshares Inc. Common Stock",
     "lastsale": "$15.28",
-    "netchange": "-0.03",
-    "pctchange": "-0.196%",
-    "volume": "4214",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30",
     "marketCap": "38996317.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37704,11 +37732,11 @@
   {
     "symbol": "PBFS",
     "name": "Pioneer Bancorp Inc. Common Stock",
-    "lastsale": "$11.52",
-    "netchange": "0.06",
-    "pctchange": "0.524%",
-    "volume": "13620",
-    "marketCap": "299219374.00",
+    "lastsale": "$11.31",
+    "netchange": "-0.21",
+    "pctchange": "-1.823%",
+    "volume": "16533",
+    "marketCap": "293764854.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -37718,11 +37746,11 @@
   {
     "symbol": "PBHC",
     "name": "Pathfinder Bancorp Inc. Common Stock (MD)",
-    "lastsale": "$17.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1125",
-    "marketCap": "106751243.00",
+    "lastsale": "$17.06",
+    "netchange": "-0.44",
+    "pctchange": "-2.514%",
+    "volume": "2566",
+    "marketCap": "104067211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37732,11 +37760,11 @@
   {
     "symbol": "PBM",
     "name": "Psyence Biomedical Ltd. Common Shares",
-    "lastsale": "$2.11",
-    "netchange": "-0.02",
-    "pctchange": "-0.939%",
-    "volume": "276100",
-    "marketCap": "6400698.00",
+    "lastsale": "$2.08",
+    "netchange": "-0.03",
+    "pctchange": "-1.422%",
+    "volume": "183962",
+    "marketCap": "6309692.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37746,11 +37774,11 @@
   {
     "symbol": "PBMWW",
     "name": "Psyence Biomedical Ltd. Warrant",
-    "lastsale": "$0.0144",
-    "netchange": "0.0024",
-    "pctchange": "20.00%",
-    "volume": "34461",
-    "marketCap": "43682.00",
+    "lastsale": "$0.0159",
+    "netchange": "0.0015",
+    "pctchange": "10.417%",
+    "volume": "62929",
+    "marketCap": "48233.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37760,11 +37788,11 @@
   {
     "symbol": "PBPB",
     "name": "Potbelly Corporation Common Stock",
-    "lastsale": "$9.42",
-    "netchange": "0.17",
-    "pctchange": "1.838%",
-    "volume": "71963",
-    "marketCap": "282007388.00",
+    "lastsale": "$9.37",
+    "netchange": "-0.05",
+    "pctchange": "-0.531%",
+    "volume": "126861",
+    "marketCap": "280510533.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -37774,11 +37802,11 @@
   {
     "symbol": "PBYI",
     "name": "Puma Biotechnology Inc Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.08",
-    "pctchange": "-2.556%",
-    "volume": "283959",
-    "marketCap": "149717436.00",
+    "lastsale": "$3.12",
+    "netchange": "0.07",
+    "pctchange": "2.295%",
+    "volume": "682217",
+    "marketCap": "153153574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37788,11 +37816,11 @@
   {
     "symbol": "PC",
     "name": "Premium Catering (Holdings) Limited Ordinary Shares",
-    "lastsale": "$0.71",
-    "netchange": "0.0241",
-    "pctchange": "3.514%",
-    "volume": "102667",
-    "marketCap": "11360000.00",
+    "lastsale": "$0.72",
+    "netchange": "0.01",
+    "pctchange": "1.408%",
+    "volume": "69234",
+    "marketCap": "11520000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -37802,11 +37830,11 @@
   {
     "symbol": "PCAR",
     "name": "PACCAR Inc. Common Stock",
-    "lastsale": "$104.02",
-    "netchange": "0.41",
-    "pctchange": "0.396%",
-    "volume": "1311381",
-    "marketCap": "54537743627.00",
+    "lastsale": "$103.42",
+    "netchange": "-0.60",
+    "pctchange": "-0.577%",
+    "volume": "1371448",
+    "marketCap": "54223163295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -37816,11 +37844,11 @@
   {
     "symbol": "PCB",
     "name": "PCB Bancorp Common Stock",
-    "lastsale": "$20.24",
-    "netchange": "0.06",
-    "pctchange": "0.297%",
-    "volume": "16340",
-    "marketCap": "288758514.00",
+    "lastsale": "$19.63",
+    "netchange": "-0.61",
+    "pctchange": "-3.014%",
+    "volume": "21340",
+    "marketCap": "280055812.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -37830,11 +37858,11 @@
   {
     "symbol": "PCH",
     "name": "PotlatchDeltic Corporation Common Stock",
-    "lastsale": "$39.25",
-    "netchange": "0.54",
-    "pctchange": "1.395%",
-    "volume": "659486",
-    "marketCap": "3091447750.00",
+    "lastsale": "$39.09",
+    "netchange": "-0.16",
+    "pctchange": "-0.408%",
+    "volume": "378520",
+    "marketCap": "3078845670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37844,11 +37872,11 @@
   {
     "symbol": "PCRX",
     "name": "Pacira BioSciences Inc. Common Stock",
-    "lastsale": "$18.84",
-    "netchange": "-0.10",
-    "pctchange": "-0.528%",
-    "volume": "409409",
-    "marketCap": "869903842.00",
+    "lastsale": "$18.33",
+    "netchange": "-0.51",
+    "pctchange": "-2.707%",
+    "volume": "630911",
+    "marketCap": "846355489.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37858,11 +37886,11 @@
   {
     "symbol": "PCSA",
     "name": "Processa Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.8838",
-    "netchange": "-0.0362",
-    "pctchange": "-3.935%",
-    "volume": "50101",
-    "marketCap": "2887325.00",
+    "lastsale": "$0.9002",
+    "netchange": "0.0164",
+    "pctchange": "1.856%",
+    "volume": "43233",
+    "marketCap": "2940903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37873,9 +37901,9 @@
     "symbol": "PCSC",
     "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares",
     "lastsale": "$10.18",
-    "netchange": "0.05",
-    "pctchange": "0.494%",
-    "volume": "5390",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "49969",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -37886,11 +37914,11 @@
   {
     "symbol": "PCT",
     "name": "PureCycle Technologies Inc. Common stock",
-    "lastsale": "$10.25",
-    "netchange": "-0.14",
-    "pctchange": "-1.347%",
-    "volume": "1946506",
-    "marketCap": "1778290335.00",
+    "lastsale": "$10.07",
+    "netchange": "-0.18",
+    "pctchange": "-1.756%",
+    "volume": "1300194",
+    "marketCap": "1747061822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -37900,11 +37928,11 @@
   {
     "symbol": "PCTTU",
     "name": "PureCycle Technologies Inc. Unit",
-    "lastsale": "$12.87",
-    "netchange": "-2.85",
-    "pctchange": "-18.13%",
-    "volume": "302",
-    "marketCap": "2232838694.00",
+    "lastsale": "$12.05",
+    "netchange": "-0.82",
+    "pctchange": "-6.371%",
+    "volume": "332",
+    "marketCap": "2090575467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -37914,11 +37942,11 @@
   {
     "symbol": "PCTTW",
     "name": "PureCycle Technologies Inc. Warrant",
-    "lastsale": "$3.4347",
-    "netchange": "-0.0352",
-    "pctchange": "-1.014%",
-    "volume": "5348",
-    "marketCap": "595892079.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.2347",
+    "pctchange": "-6.833%",
+    "volume": "2306",
+    "marketCap": "555173568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -37928,11 +37956,11 @@
   {
     "symbol": "PCTY",
     "name": "Paylocity Holding Corporation Common Stock",
-    "lastsale": "$199.47",
-    "netchange": "-0.58",
-    "pctchange": "-0.29%",
-    "volume": "245787",
-    "marketCap": "11119807813.00",
+    "lastsale": "$195.07",
+    "netchange": "-4.40",
+    "pctchange": "-2.206%",
+    "volume": "241855",
+    "marketCap": "10874522034.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37942,11 +37970,11 @@
   {
     "symbol": "PCVX",
     "name": "Vaxcyte Inc. Common Stock",
-    "lastsale": "$81.86",
-    "netchange": "-0.13",
-    "pctchange": "-0.159%",
-    "volume": "1058962",
-    "marketCap": "10202747656.00",
+    "lastsale": "$83.30",
+    "netchange": "1.44",
+    "pctchange": "1.759%",
+    "volume": "756277",
+    "marketCap": "10382224282.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37956,11 +37984,11 @@
   {
     "symbol": "PCYO",
     "name": "Pure Cycle Corporation Common Stock",
-    "lastsale": "$12.68",
-    "netchange": "-0.16",
-    "pctchange": "-1.246%",
-    "volume": "25751",
-    "marketCap": "305246832.00",
+    "lastsale": "$12.44",
+    "netchange": "-0.24",
+    "pctchange": "-1.893%",
+    "volume": "35076",
+    "marketCap": "299469289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -37970,11 +37998,11 @@
   {
     "symbol": "PDCO",
     "name": "Patterson Companies Inc. Common Stock",
-    "lastsale": "$30.86",
-    "netchange": "0.01",
-    "pctchange": "0.032%",
-    "volume": "1736127",
-    "marketCap": "2725431760.00",
+    "lastsale": "$30.80",
+    "netchange": "-0.06",
+    "pctchange": "-0.194%",
+    "volume": "2309564",
+    "marketCap": "2720132800.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical Specialities",
@@ -37984,11 +38012,11 @@
   {
     "symbol": "PDD",
     "name": "PDD Holdings Inc. American Depositary Shares",
-    "lastsale": "$96.99",
-    "netchange": "2.60",
-    "pctchange": "2.755%",
-    "volume": "8451198",
-    "marketCap": "133445901611.00",
+    "lastsale": "$96.89",
+    "netchange": "-0.10",
+    "pctchange": "-0.103%",
+    "volume": "4898921",
+    "marketCap": "133308314332.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -37998,11 +38026,11 @@
   {
     "symbol": "PDEX",
     "name": "Pro-Dex Inc. Common Stock",
-    "lastsale": "$46.75",
-    "netchange": "0.84",
-    "pctchange": "1.83%",
-    "volume": "10224",
-    "marketCap": "152374052.00",
+    "lastsale": "$46.36",
+    "netchange": "-0.39",
+    "pctchange": "-0.834%",
+    "volume": "27419",
+    "marketCap": "151102910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -38012,11 +38040,11 @@
   {
     "symbol": "PDFS",
     "name": "PDF Solutions Inc. Common Stock",
-    "lastsale": "$27.08",
-    "netchange": "-0.42",
-    "pctchange": "-1.527%",
-    "volume": "239857",
-    "marketCap": "1049969157.00",
+    "lastsale": "$27.33",
+    "netchange": "0.25",
+    "pctchange": "0.923%",
+    "volume": "110638",
+    "marketCap": "1059662373.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Software: Prepackaged Software",
@@ -38026,11 +38054,11 @@
   {
     "symbol": "PDLB",
     "name": "Ponce Financial Group Inc. Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "0.19",
-    "pctchange": "1.483%",
-    "volume": "76323",
-    "marketCap": "309777975.00",
+    "lastsale": "$13.08",
+    "netchange": "0.08",
+    "pctchange": "0.615%",
+    "volume": "53088",
+    "marketCap": "311684301.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -38040,11 +38068,11 @@
   {
     "symbol": "PDSB",
     "name": "PDS Biotechnology Corporation Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.06",
-    "pctchange": "-3.55%",
-    "volume": "540881",
-    "marketCap": "60976893.00",
+    "lastsale": "$1.73",
+    "netchange": "0.10",
+    "pctchange": "6.135%",
+    "volume": "233290",
+    "marketCap": "64717807.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38054,11 +38082,11 @@
   {
     "symbol": "PDYN",
     "name": "Palladyne AI Corp. Common Stock",
-    "lastsale": "$12.27",
-    "netchange": "-1.04",
-    "pctchange": "-7.814%",
-    "volume": "9588758",
-    "marketCap": "369479136.00",
+    "lastsale": "$11.76",
+    "netchange": "-0.51",
+    "pctchange": "-4.156%",
+    "volume": "7695694",
+    "marketCap": "354121812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38068,11 +38096,11 @@
   {
     "symbol": "PDYNW",
     "name": "Palladyne AI Corp Warrants",
-    "lastsale": "$0.7668",
-    "netchange": "-0.1332",
-    "pctchange": "-14.80%",
-    "volume": "618135",
-    "marketCap": "23090188.00",
+    "lastsale": "$0.66",
+    "netchange": "-0.1068",
+    "pctchange": "-13.928%",
+    "volume": "611788",
+    "marketCap": "19874183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38082,11 +38110,11 @@
   {
     "symbol": "PEBK",
     "name": "Peoples Bancorp of North Carolina Inc. Common Stock",
-    "lastsale": "$31.25",
-    "netchange": "-0.30",
-    "pctchange": "-0.951%",
-    "volume": "4596",
-    "marketCap": "170551438.00",
+    "lastsale": "$31.01",
+    "netchange": "-0.24",
+    "pctchange": "-0.768%",
+    "volume": "8277",
+    "marketCap": "169241602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38096,11 +38124,11 @@
   {
     "symbol": "PEBO",
     "name": "Peoples Bancorp Inc. Common Stock",
-    "lastsale": "$31.69",
-    "netchange": "-0.21",
-    "pctchange": "-0.658%",
-    "volume": "131849",
-    "marketCap": "1126206477.00",
+    "lastsale": "$31.23",
+    "netchange": "-0.46",
+    "pctchange": "-1.452%",
+    "volume": "108821",
+    "marketCap": "1109858892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38110,11 +38138,11 @@
   {
     "symbol": "PECO",
     "name": "Phillips Edison & Company Inc. Common Stock",
-    "lastsale": "$37.46",
-    "netchange": "0.26",
-    "pctchange": "0.699%",
-    "volume": "631256",
-    "marketCap": "4592596000.00",
+    "lastsale": "$36.95",
+    "netchange": "-0.51",
+    "pctchange": "-1.361%",
+    "volume": "366790",
+    "marketCap": "4530070000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -38124,11 +38152,11 @@
   {
     "symbol": "PEGA",
     "name": "Pegasystems Inc. Common Stock",
-    "lastsale": "$93.20",
-    "netchange": "-0.09",
-    "pctchange": "-0.096%",
-    "volume": "342107",
-    "marketCap": "7992254906.00",
+    "lastsale": "$92.98",
+    "netchange": "-0.19",
+    "pctchange": "-0.204%",
+    "volume": "575352",
+    "marketCap": "7973389068.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -38138,11 +38166,11 @@
   {
     "symbol": "PENG",
     "name": "Penguin Solutions Inc. Ordinary Shares",
-    "lastsale": "$19.19",
-    "netchange": "0.35",
-    "pctchange": "1.858%",
-    "volume": "689254",
-    "marketCap": "1022632548.00",
+    "lastsale": "$19.32",
+    "netchange": "0.13",
+    "pctchange": "0.677%",
+    "volume": "495883",
+    "marketCap": "1029560230.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Semiconductors",
@@ -38152,11 +38180,11 @@
   {
     "symbol": "PENN",
     "name": "PENN Entertainment Inc. Common Stock",
-    "lastsale": "$19.82",
-    "netchange": "1.09",
-    "pctchange": "5.82%",
-    "volume": "4054237",
-    "marketCap": "3025114748.00",
+    "lastsale": "$19.24",
+    "netchange": "-0.58",
+    "pctchange": "-2.926%",
+    "volume": "2924834",
+    "marketCap": "2936589694.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Hotels/Resorts",
@@ -38166,11 +38194,11 @@
   {
     "symbol": "PEP",
     "name": "PepsiCo Inc. Common Stock",
-    "lastsale": "$152.06",
-    "netchange": "0.34",
-    "pctchange": "0.224%",
-    "volume": "4274801",
-    "marketCap": "208624651142.00",
+    "lastsale": "$150.21",
+    "netchange": "-1.85",
+    "pctchange": "-1.217%",
+    "volume": "4962484",
+    "marketCap": "206086471445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -38180,11 +38208,11 @@
   {
     "symbol": "PEPG",
     "name": "PepGen Inc. Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "-0.04",
-    "pctchange": "-1.044%",
-    "volume": "67790",
-    "marketCap": "123537843.00",
+    "lastsale": "$3.77",
+    "netchange": "-0.02",
+    "pctchange": "-0.528%",
+    "volume": "127828",
+    "marketCap": "122885928.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38194,11 +38222,11 @@
   {
     "symbol": "PERI",
     "name": "Perion Network Ltd. Ordinary Shares",
-    "lastsale": "$8.47",
-    "netchange": "-0.01",
-    "pctchange": "-0.118%",
-    "volume": "257234",
-    "marketCap": "406486684.00",
+    "lastsale": "$8.69",
+    "netchange": "0.22",
+    "pctchange": "2.597%",
+    "volume": "297788",
+    "marketCap": "417044779.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "EDP Services",
@@ -38208,11 +38236,11 @@
   {
     "symbol": "PESI",
     "name": "Perma-Fix Environmental Services Inc. Common Stock",
-    "lastsale": "$11.07",
-    "netchange": "0.20",
-    "pctchange": "1.84%",
-    "volume": "77517",
-    "marketCap": "175215705.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.32",
+    "pctchange": "-2.891%",
+    "volume": "97807",
+    "marketCap": "170150753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -38222,11 +38250,11 @@
   {
     "symbol": "PET",
     "name": "Wag! Group Co. Common Stock",
-    "lastsale": "$0.2383",
-    "netchange": "-0.0297",
-    "pctchange": "-11.082%",
-    "volume": "1322925",
-    "marketCap": "11865224.00",
+    "lastsale": "$0.285",
+    "netchange": "0.0467",
+    "pctchange": "19.597%",
+    "volume": "883295",
+    "marketCap": "14190469.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38236,11 +38264,11 @@
   {
     "symbol": "PETS",
     "name": "PetMed Express Inc. Common Stock",
-    "lastsale": "$4.82",
+    "lastsale": "$4.64",
     "netchange": "-0.18",
-    "pctchange": "-3.60%",
-    "volume": "261233",
-    "marketCap": "99596711.00",
+    "pctchange": "-3.734%",
+    "volume": "345645",
+    "marketCap": "95877332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -38250,11 +38278,11 @@
   {
     "symbol": "PETWW",
     "name": "Wag! Group Co Warrant",
-    "lastsale": "$0.0127",
-    "netchange": "-0.0073",
-    "pctchange": "-36.50%",
-    "volume": "408985",
-    "marketCap": "632347.00",
+    "lastsale": "$0.0214",
+    "netchange": "0.0087",
+    "pctchange": "68.504%",
+    "volume": "36281",
+    "marketCap": "1065530.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38264,11 +38292,11 @@
   {
     "symbol": "PETZ",
     "name": "TDH Holdings Inc. Common Shares",
-    "lastsale": "$1.25",
-    "netchange": "-0.20",
-    "pctchange": "-13.793%",
-    "volume": "37654",
-    "marketCap": "12904085.00",
+    "lastsale": "$1.241",
+    "netchange": "-0.009",
+    "pctchange": "-0.72%",
+    "volume": "6066",
+    "marketCap": "12811176.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Steel/Iron Ore",
@@ -38278,11 +38306,11 @@
   {
     "symbol": "PEV",
     "name": "Phoenix Motor Inc. Common Stock",
-    "lastsale": "$0.30",
-    "netchange": "-0.0101",
-    "pctchange": "-3.257%",
-    "volume": "1529206",
-    "marketCap": "11294548.00",
+    "lastsale": "$0.317",
+    "netchange": "0.017",
+    "pctchange": "5.667%",
+    "volume": "1185045",
+    "marketCap": "11934572.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -38292,11 +38320,11 @@
   {
     "symbol": "PFBC",
     "name": "Preferred Bank Common Stock",
-    "lastsale": "$86.38",
-    "netchange": "-0.56",
-    "pctchange": "-0.644%",
-    "volume": "122368",
-    "marketCap": "1240132610.00",
+    "lastsale": "$85.52",
+    "netchange": "-0.86",
+    "pctchange": "-0.996%",
+    "volume": "117316",
+    "marketCap": "1227785839.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38306,11 +38334,11 @@
   {
     "symbol": "PFC",
     "name": "Premier Financial Corp. Common Stock",
-    "lastsale": "$25.57",
-    "netchange": "-0.14",
-    "pctchange": "-0.545%",
-    "volume": "178793",
-    "marketCap": "916460609.00",
+    "lastsale": "$25.16",
+    "netchange": "-0.41",
+    "pctchange": "-1.603%",
+    "volume": "104815",
+    "marketCap": "901765699.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38320,11 +38348,11 @@
   {
     "symbol": "PFG",
     "name": "Principal Financial Group Inc Common Stock",
-    "lastsale": "$77.41",
-    "netchange": "0.18",
-    "pctchange": "0.233%",
-    "volume": "517392",
-    "marketCap": "17705669055.00",
+    "lastsale": "$77.39",
+    "netchange": "-0.02",
+    "pctchange": "-0.026%",
+    "volume": "718148",
+    "marketCap": "17701094538.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Accident &Health Insurance",
@@ -38337,7 +38365,7 @@
     "lastsale": "$2.54",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "191831",
+    "volume": "167161",
     "marketCap": "117347302.00",
     "country": "United States",
     "ipoyear": "",
@@ -38348,11 +38376,11 @@
   {
     "symbol": "PFIS",
     "name": "Peoples Financial Services Corp. Common Stock",
-    "lastsale": "$51.18",
-    "netchange": "-0.15",
-    "pctchange": "-0.292%",
-    "volume": "16503",
-    "marketCap": "511526033.00",
+    "lastsale": "$49.35",
+    "netchange": "-1.83",
+    "pctchange": "-3.576%",
+    "volume": "22722",
+    "marketCap": "493235829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38362,11 +38390,11 @@
   {
     "symbol": "PFX",
     "name": "PhenixFIN Corporation Common Stock",
-    "lastsale": "$50.6415",
-    "netchange": "1.2955",
-    "pctchange": "2.625%",
-    "volume": "2309",
-    "marketCap": "102284588.00",
+    "lastsale": "$50.08",
+    "netchange": "-0.5615",
+    "pctchange": "-1.109%",
+    "volume": "370",
+    "marketCap": "101150482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38377,9 +38405,9 @@
     "symbol": "PFXNZ",
     "name": "PhenixFIN Corporation  5.25% Notes due 2028",
     "lastsale": "$22.80",
-    "netchange": "0.04",
-    "pctchange": "0.176%",
-    "volume": "10905",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "510",
     "marketCap": "46050938.00",
     "country": "United States",
     "ipoyear": "",
@@ -38390,11 +38418,11 @@
   {
     "symbol": "PGC",
     "name": "Peapack-Gladstone Financial Corporation Common Stock",
-    "lastsale": "$32.05",
-    "netchange": "0.05",
-    "pctchange": "0.156%",
-    "volume": "92088",
-    "marketCap": "563609057.00",
+    "lastsale": "$31.17",
+    "netchange": "-0.88",
+    "pctchange": "-2.746%",
+    "volume": "66804",
+    "marketCap": "548133988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -38404,11 +38432,11 @@
   {
     "symbol": "PGEN",
     "name": "Precigen Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "0.1869",
-    "pctchange": "20.03%",
-    "volume": "5230785",
-    "marketCap": "328013389.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.04",
+    "pctchange": "-3.571%",
+    "volume": "6269248",
+    "marketCap": "316298625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38418,11 +38446,11 @@
   {
     "symbol": "PGHL",
     "name": "Primega Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.41",
-    "netchange": "-0.19",
-    "pctchange": "-11.875%",
-    "volume": "1167242",
-    "marketCap": "33840000.00",
+    "lastsale": "$1.46",
+    "netchange": "0.05",
+    "pctchange": "3.546%",
+    "volume": "964579",
+    "marketCap": "35040000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -38432,11 +38460,11 @@
   {
     "symbol": "PGNY",
     "name": "Progyny Inc. Common Stock",
-    "lastsale": "$17.25",
-    "netchange": "0.32",
-    "pctchange": "1.89%",
-    "volume": "1439039",
-    "marketCap": "1468893856.00",
+    "lastsale": "$17.73",
+    "netchange": "0.48",
+    "pctchange": "2.783%",
+    "volume": "2041473",
+    "marketCap": "1509767424.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Misc Health and Biotechnology Services",
@@ -38446,11 +38474,11 @@
   {
     "symbol": "PGY",
     "name": "Pagaya Technologies Ltd. Class A Ordinary Shares",
-    "lastsale": "$9.29",
-    "netchange": "-0.22",
-    "pctchange": "-2.313%",
-    "volume": "1301521",
-    "marketCap": "684260803.00",
+    "lastsale": "$9.63",
+    "netchange": "0.34",
+    "pctchange": "3.66%",
+    "volume": "1261996",
+    "marketCap": "709303717.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38460,11 +38488,11 @@
   {
     "symbol": "PGYWW",
     "name": "Pagaya Technologies Ltd. Warrants",
-    "lastsale": "$0.0605",
-    "netchange": "-0.0097",
-    "pctchange": "-13.818%",
-    "volume": "322670",
-    "marketCap": "4456166.00",
+    "lastsale": "$0.0736",
+    "netchange": "0.0131",
+    "pctchange": "21.653%",
+    "volume": "55591",
+    "marketCap": "5421054.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38474,11 +38502,11 @@
   {
     "symbol": "PHAR",
     "name": "Pharming Group N.V. ADS each representing 10 ordinary shares",
-    "lastsale": "$10.065",
-    "netchange": "0.365",
-    "pctchange": "3.763%",
-    "volume": "4471",
-    "marketCap": "675435216.00",
+    "lastsale": "$10.46",
+    "netchange": "0.395",
+    "pctchange": "3.924%",
+    "volume": "9892",
+    "marketCap": "701942609.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38488,11 +38516,11 @@
   {
     "symbol": "PHAT",
     "name": "Phathom Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.12",
-    "netchange": "0.12",
-    "pctchange": "1.50%",
-    "volume": "1009219",
-    "marketCap": "555224317.00",
+    "lastsale": "$7.33",
+    "netchange": "-0.79",
+    "pctchange": "-9.729%",
+    "volume": "1014887",
+    "marketCap": "501206188.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38502,11 +38530,11 @@
   {
     "symbol": "PHH",
     "name": "Park Ha Biological Technology Co. Ltd. Ordinary Shares",
-    "lastsale": "$6.29",
-    "netchange": "1.44",
-    "pctchange": "29.691%",
-    "volume": "420965",
-    "marketCap": "164798000.00",
+    "lastsale": "$4.60",
+    "netchange": "-1.69",
+    "pctchange": "-26.868%",
+    "volume": "212449",
+    "marketCap": "120520000.00",
     "country": "China",
     "ipoyear": "2002",
     "industry": "Package Goods/Cosmetics",
@@ -38516,11 +38544,11 @@
   {
     "symbol": "PHIO",
     "name": "Phio Pharmaceuticals Corp. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.10",
-    "pctchange": "-5.263%",
-    "volume": "74515",
-    "marketCap": "1899394.00",
+    "lastsale": "$1.90",
+    "netchange": "0.10",
+    "pctchange": "5.556%",
+    "volume": "274587",
+    "marketCap": "2004916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38530,11 +38558,11 @@
   {
     "symbol": "PHLT",
     "name": "Performant Healthcare Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "0.02",
-    "pctchange": "0.667%",
-    "volume": "115114",
-    "marketCap": "236439919.00",
+    "lastsale": "$3.03",
+    "netchange": "0.01",
+    "pctchange": "0.331%",
+    "volume": "273048",
+    "marketCap": "237222833.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38544,11 +38572,11 @@
   {
     "symbol": "PHUN",
     "name": "Phunware Inc. Common Stock",
-    "lastsale": "$5.20",
-    "netchange": "-0.32",
-    "pctchange": "-5.797%",
-    "volume": "1292161",
-    "marketCap": "103418562.00",
+    "lastsale": "$5.42",
+    "netchange": "0.22",
+    "pctchange": "4.231%",
+    "volume": "1830180",
+    "marketCap": "107793963.00",
     "country": "Greece",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -38558,11 +38586,11 @@
   {
     "symbol": "PHVS",
     "name": "Pharvaris N.V. Ordinary Shares",
-    "lastsale": "$19.17",
-    "netchange": "0.15",
-    "pctchange": "0.789%",
-    "volume": "30684",
-    "marketCap": "1002403364.00",
+    "lastsale": "$18.54",
+    "netchange": "-0.63",
+    "pctchange": "-3.286%",
+    "volume": "33888",
+    "marketCap": "969460530.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38572,11 +38600,11 @@
   {
     "symbol": "PI",
     "name": "Impinj Inc. Common Stock",
-    "lastsale": "$145.26",
-    "netchange": "-1.33",
-    "pctchange": "-0.907%",
-    "volume": "370757",
-    "marketCap": "4109196371.00",
+    "lastsale": "$146.75",
+    "netchange": "1.49",
+    "pctchange": "1.026%",
+    "volume": "292783",
+    "marketCap": "4151346327.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -38586,11 +38614,11 @@
   {
     "symbol": "PIII",
     "name": "P3 Health Partners Inc. Class A Common Stock",
-    "lastsale": "$0.2249",
-    "netchange": "0.0174",
-    "pctchange": "8.386%",
-    "volume": "1022833",
-    "marketCap": "80698681.00",
+    "lastsale": "$0.25",
+    "netchange": "0.0251",
+    "pctchange": "11.161%",
+    "volume": "406381",
+    "marketCap": "89705071.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38600,11 +38628,11 @@
   {
     "symbol": "PIIIW",
     "name": "P3 Health Partners Inc. Warrant",
-    "lastsale": "$0.0119",
-    "netchange": "0.0019",
-    "pctchange": "19.00%",
-    "volume": "270103",
-    "marketCap": "4269961.00",
+    "lastsale": "$0.012",
+    "netchange": "0.0001",
+    "pctchange": "0.84%",
+    "volume": "90519",
+    "marketCap": "4305843.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38614,11 +38642,11 @@
   {
     "symbol": "PINC",
     "name": "Premier Inc. Class A Common Stock",
-    "lastsale": "$21.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1466141",
-    "marketCap": "2037502214.00",
+    "lastsale": "$21.37",
+    "netchange": "0.17",
+    "pctchange": "0.802%",
+    "volume": "855885",
+    "marketCap": "2053840675.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -38628,11 +38656,11 @@
   {
     "symbol": "PITA",
     "name": "Heramba Electric plc Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "0.05",
-    "pctchange": "4.00%",
-    "volume": "110349",
-    "marketCap": "61156429.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.02",
+    "pctchange": "-1.538%",
+    "volume": "71387",
+    "marketCap": "60215561.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38642,11 +38670,11 @@
   {
     "symbol": "PITAW",
     "name": "Heramba Electric plc Warrants",
-    "lastsale": "$0.0427",
-    "netchange": "0.0013",
-    "pctchange": "3.14%",
-    "volume": "5088",
-    "marketCap": "2008753.00",
+    "lastsale": "$0.0454",
+    "netchange": "0.0027",
+    "pctchange": "6.323%",
+    "volume": "29748",
+    "marketCap": "2135771.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38656,11 +38684,11 @@
   {
     "symbol": "PKBK",
     "name": "Parke Bancorp Inc. Common Stock",
-    "lastsale": "$20.51",
-    "netchange": "-0.17",
-    "pctchange": "-0.822%",
-    "volume": "28182",
-    "marketCap": "243753023.00",
+    "lastsale": "$19.86",
+    "netchange": "-0.65",
+    "pctchange": "-3.169%",
+    "volume": "33555",
+    "marketCap": "236028037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38670,11 +38698,11 @@
   {
     "symbol": "PKOH",
     "name": "Park-Ohio Holdings Corp. Common Stock",
-    "lastsale": "$26.27",
-    "netchange": "0.08",
-    "pctchange": "0.305%",
-    "volume": "24868",
-    "marketCap": "368880477.00",
+    "lastsale": "$25.17",
+    "netchange": "-1.10",
+    "pctchange": "-4.187%",
+    "volume": "33670",
+    "marketCap": "353434396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38684,11 +38712,11 @@
   {
     "symbol": "PLAB",
     "name": "Photronics Inc. Common Stock",
-    "lastsale": "$23.56",
-    "netchange": "0.04",
-    "pctchange": "0.17%",
-    "volume": "392172",
-    "marketCap": "1492181741.00",
+    "lastsale": "$24.01",
+    "netchange": "0.45",
+    "pctchange": "1.91%",
+    "volume": "407636",
+    "marketCap": "1520682666.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Semiconductors",
@@ -38699,9 +38727,9 @@
     "symbol": "PLAO",
     "name": "Patria Latin American Opportunity Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$11.64",
-    "netchange": "0.01",
-    "pctchange": "0.086%",
-    "volume": "1007",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "11",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -38712,11 +38740,11 @@
   {
     "symbol": "PLAY",
     "name": "Dave & Buster's Entertainment Inc. Common Stock",
-    "lastsale": "$29.19",
-    "netchange": "0.74",
-    "pctchange": "2.601%",
-    "volume": "1462620",
-    "marketCap": "1123899242.00",
+    "lastsale": "$30.29",
+    "netchange": "1.10",
+    "pctchange": "3.768%",
+    "volume": "1741627",
+    "marketCap": "1166252417.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -38726,11 +38754,11 @@
   {
     "symbol": "PLBC",
     "name": "Plumas Bancorp",
-    "lastsale": "$47.26",
-    "netchange": "0.10",
-    "pctchange": "0.212%",
-    "volume": "3968",
-    "marketCap": "278707958.00",
+    "lastsale": "$46.03",
+    "netchange": "-1.23",
+    "pctchange": "-2.603%",
+    "volume": "13117",
+    "marketCap": "271454238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -38741,9 +38769,9 @@
     "symbol": "PLBY",
     "name": "PLBY Group Inc. Common Stock",
     "lastsale": "$1.46",
-    "netchange": "-0.03",
-    "pctchange": "-2.013%",
-    "volume": "283472",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "331103",
     "marketCap": "130796595.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -38754,11 +38782,11 @@
   {
     "symbol": "PLCE",
     "name": "Children's Place Inc. (The) Common Stock",
-    "lastsale": "$10.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.191%",
-    "volume": "584631",
-    "marketCap": "133640820.00",
+    "lastsale": "$10.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.096%",
+    "volume": "340032",
+    "marketCap": "133513056.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -38768,11 +38796,11 @@
   {
     "symbol": "PLL",
     "name": "Piedmont Lithium Inc. Common Stock",
-    "lastsale": "$8.74",
-    "netchange": "-0.07",
-    "pctchange": "-0.795%",
-    "volume": "319084",
-    "marketCap": "169884904.00",
+    "lastsale": "$9.12",
+    "netchange": "0.38",
+    "pctchange": "4.348%",
+    "volume": "293088",
+    "marketCap": "177271204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -38782,10 +38810,10 @@
   {
     "symbol": "PLMJ",
     "name": "Plum Acquisition Corp. III Class A Ordinary Shares",
-    "lastsale": "$11.12",
-    "netchange": "0.035",
-    "pctchange": "0.316%",
-    "volume": "3919",
+    "lastsale": "$11.14",
+    "netchange": "0.02",
+    "pctchange": "0.18%",
+    "volume": "25250",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38810,11 +38838,11 @@
   {
     "symbol": "PLMR",
     "name": "Palomar Holdings Inc. Common stock",
-    "lastsale": "$105.59",
-    "netchange": "1.14",
-    "pctchange": "1.091%",
-    "volume": "125900",
-    "marketCap": "2794530897.00",
+    "lastsale": "$104.38",
+    "netchange": "-1.21",
+    "pctchange": "-1.146%",
+    "volume": "110410",
+    "marketCap": "2762507197.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -38824,11 +38852,11 @@
   {
     "symbol": "PLPC",
     "name": "Preformed Line Products Company Common Stock",
-    "lastsale": "$127.79",
-    "netchange": "-1.30",
-    "pctchange": "-1.007%",
-    "volume": "5758",
-    "marketCap": "625863793.00",
+    "lastsale": "$128.43",
+    "netchange": "0.64",
+    "pctchange": "0.501%",
+    "volume": "5789",
+    "marketCap": "628998254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -38838,11 +38866,11 @@
   {
     "symbol": "PLRX",
     "name": "Pliant Therapeutics Inc. Common Stock",
-    "lastsale": "$13.17",
-    "netchange": "0.38",
-    "pctchange": "2.971%",
-    "volume": "430041",
-    "marketCap": "801442215.00",
+    "lastsale": "$13.28",
+    "netchange": "0.11",
+    "pctchange": "0.835%",
+    "volume": "376965",
+    "marketCap": "808136113.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38852,11 +38880,11 @@
   {
     "symbol": "PLRZ",
     "name": "Polyrizon Ltd. Ordinary Shares",
-    "lastsale": "$2.17",
-    "netchange": "0.01",
-    "pctchange": "0.463%",
-    "volume": "777697",
-    "marketCap": "8773818.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.34",
+    "pctchange": "-15.668%",
+    "volume": "315399",
+    "marketCap": "7399118.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "",
@@ -38866,11 +38894,11 @@
   {
     "symbol": "PLSE",
     "name": "Pulse Biosciences Inc Common Stock (DE)",
-    "lastsale": "$17.41",
-    "netchange": "-0.25",
-    "pctchange": "-1.416%",
-    "volume": "357053",
-    "marketCap": "1071005347.00",
+    "lastsale": "$17.79",
+    "netchange": "0.38",
+    "pctchange": "2.183%",
+    "volume": "128357",
+    "marketCap": "1094381684.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -38880,11 +38908,11 @@
   {
     "symbol": "PLTK",
     "name": "Playtika Holding Corp. Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "-0.12",
-    "pctchange": "-1.70%",
-    "volume": "727781",
-    "marketCap": "2586629323.00",
+    "lastsale": "$6.89",
+    "netchange": "-0.05",
+    "pctchange": "-0.72%",
+    "volume": "743944",
+    "marketCap": "2567993666.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -38894,11 +38922,11 @@
   {
     "symbol": "PLTR",
     "name": "Palantir Technologies Inc. Class A Common Stock",
-    "lastsale": "$75.63",
-    "netchange": "-1.55",
-    "pctchange": "-2.008%",
-    "volume": "56049241",
-    "marketCap": "172210720080.00",
+    "lastsale": "$75.19",
+    "netchange": "-0.44",
+    "pctchange": "-0.582%",
+    "volume": "71923741",
+    "marketCap": "171208833040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38908,11 +38936,11 @@
   {
     "symbol": "PLUG",
     "name": "Plug Power Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "-0.15",
-    "pctchange": "-6.579%",
-    "volume": "51577900",
-    "marketCap": "1940849474.00",
+    "lastsale": "$2.33",
+    "netchange": "0.20",
+    "pctchange": "9.39%",
+    "volume": "71216661",
+    "marketCap": "2123088861.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -38922,11 +38950,11 @@
   {
     "symbol": "PLUR",
     "name": "Pluri Inc. Common Stock",
-    "lastsale": "$4.275",
-    "netchange": "-0.035",
-    "pctchange": "-0.812%",
-    "volume": "8906",
-    "marketCap": "23763280.00",
+    "lastsale": "$4.33",
+    "netchange": "0.055",
+    "pctchange": "1.287%",
+    "volume": "4930",
+    "marketCap": "24069006.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -38936,11 +38964,11 @@
   {
     "symbol": "PLUS",
     "name": "ePlus inc. Common Stock",
-    "lastsale": "$73.88",
-    "netchange": "0.715",
-    "pctchange": "0.977%",
-    "volume": "330705",
-    "marketCap": "1980203571.00",
+    "lastsale": "$74.00",
+    "netchange": "0.12",
+    "pctchange": "0.162%",
+    "volume": "309272",
+    "marketCap": "1983419928.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -38950,11 +38978,11 @@
   {
     "symbol": "PLXS",
     "name": "Plexus Corp. Common Stock",
-    "lastsale": "$156.48",
-    "netchange": "-0.21",
-    "pctchange": "-0.134%",
-    "volume": "102849",
-    "marketCap": "4239417031.00",
+    "lastsale": "$155.22",
+    "netchange": "-1.26",
+    "pctchange": "-0.805%",
+    "volume": "89271",
+    "marketCap": "4205280621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -38964,11 +38992,11 @@
   {
     "symbol": "PLYA",
     "name": "Playa Hotels & Resorts N.V. Ordinary Shares",
-    "lastsale": "$12.65",
-    "netchange": "0.28",
-    "pctchange": "2.264%",
-    "volume": "1124693",
-    "marketCap": "1537665905.00",
+    "lastsale": "$12.52",
+    "netchange": "-0.13",
+    "pctchange": "-1.028%",
+    "volume": "747080",
+    "marketCap": "1521863805.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -38978,11 +39006,11 @@
   {
     "symbol": "PMAX",
     "name": "Powell Max Limited Class A Ordinary Shares",
-    "lastsale": "$2.11",
-    "netchange": "0.06",
-    "pctchange": "2.927%",
-    "volume": "6630",
-    "marketCap": "31117976.00",
+    "lastsale": "$2.20",
+    "netchange": "0.09",
+    "pctchange": "4.265%",
+    "volume": "22039",
+    "marketCap": "32445283.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -38992,11 +39020,11 @@
   {
     "symbol": "PMCB",
     "name": "PharmaCyte  Biotech Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "0.02",
-    "pctchange": "1.29%",
-    "volume": "16660",
-    "marketCap": "10939970.00",
+    "lastsale": "$1.6401",
+    "netchange": "0.0701",
+    "pctchange": "4.465%",
+    "volume": "44490",
+    "marketCap": "11428437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39006,11 +39034,11 @@
   {
     "symbol": "PMEC",
     "name": "Primech Holdings Ltd. Ordinary Shares",
-    "lastsale": "$0.6754",
-    "netchange": "-0.0246",
-    "pctchange": "-3.514%",
-    "volume": "184555",
-    "marketCap": "25698970.00",
+    "lastsale": "$0.6865",
+    "netchange": "0.0111",
+    "pctchange": "1.643%",
+    "volume": "24555",
+    "marketCap": "26121325.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -39020,11 +39048,11 @@
   {
     "symbol": "PMN",
     "name": "ProMIS Neurosciences Inc. Common Shares (ON)",
-    "lastsale": "$0.9478",
-    "netchange": "0.0473",
-    "pctchange": "5.253%",
-    "volume": "56793",
-    "marketCap": "28325431.00",
+    "lastsale": "$0.96",
+    "netchange": "0.0122",
+    "pctchange": "1.287%",
+    "volume": "19144",
+    "marketCap": "28690034.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39034,11 +39062,11 @@
   {
     "symbol": "PMTS",
     "name": "CPI Card Group Inc. Common Stock",
-    "lastsale": "$29.89",
-    "netchange": "-1.28",
-    "pctchange": "-4.107%",
-    "volume": "132384",
-    "marketCap": "333555004.00",
+    "lastsale": "$31.80",
+    "netchange": "1.91",
+    "pctchange": "6.39%",
+    "volume": "42058",
+    "marketCap": "354869492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -39048,11 +39076,11 @@
   {
     "symbol": "PMVP",
     "name": "PMV Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.51",
+    "lastsale": "$1.53",
     "netchange": "0.02",
-    "pctchange": "1.342%",
-    "volume": "201703",
-    "marketCap": "78138166.00",
+    "pctchange": "1.325%",
+    "volume": "80907",
+    "marketCap": "79173109.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39062,11 +39090,11 @@
   {
     "symbol": "PNBK",
     "name": "Patriot National Bancorp Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.05",
-    "pctchange": "-2.513%",
-    "volume": "7926",
-    "marketCap": "7713582.00",
+    "lastsale": "$1.87",
+    "netchange": "-0.07",
+    "pctchange": "-3.608%",
+    "volume": "6931",
+    "marketCap": "7435257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39076,11 +39104,11 @@
   {
     "symbol": "PNFP",
     "name": "Pinnacle Financial Partners Inc. Common Stock",
-    "lastsale": "$114.39",
-    "netchange": "0.64",
-    "pctchange": "0.563%",
-    "volume": "311013",
-    "marketCap": "8836072709.00",
+    "lastsale": "$113.52",
+    "netchange": "-0.87",
+    "pctchange": "-0.761%",
+    "volume": "337620",
+    "marketCap": "8768869428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39090,11 +39118,11 @@
   {
     "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": "$24.23",
-    "netchange": "-0.48",
-    "pctchange": "-1.943%",
-    "volume": "139646",
-    "marketCap": "1871649985.00",
+    "lastsale": "$24.75",
+    "netchange": "0.52",
+    "pctchange": "2.146%",
+    "volume": "15119",
+    "marketCap": "1911817463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39104,11 +39132,11 @@
   {
     "symbol": "PNRG",
     "name": "PrimeEnergy Resources Corporation Common Stock",
-    "lastsale": "$219.59",
-    "netchange": "-4.30",
-    "pctchange": "-1.921%",
-    "volume": "44249",
-    "marketCap": "377145825.00",
+    "lastsale": "$205.90",
+    "netchange": "-13.69",
+    "pctchange": "-6.234%",
+    "volume": "15911",
+    "marketCap": "353633250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39118,11 +39146,11 @@
   {
     "symbol": "PNTG",
     "name": "The Pennant Group Inc. Common Stock ",
-    "lastsale": "$26.52",
-    "netchange": "0.30",
-    "pctchange": "1.144%",
-    "volume": "357207",
-    "marketCap": "910918746.00",
+    "lastsale": "$26.46",
+    "netchange": "-0.06",
+    "pctchange": "-0.226%",
+    "volume": "120819",
+    "marketCap": "908857844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -39132,11 +39160,11 @@
   {
     "symbol": "POAI",
     "name": "Predictive Oncology Inc. Common Stock",
-    "lastsale": "$0.82",
-    "netchange": "-0.0787",
-    "pctchange": "-8.757%",
-    "volume": "260953",
-    "marketCap": "5466934.00",
+    "lastsale": "$0.92",
+    "netchange": "0.10",
+    "pctchange": "12.195%",
+    "volume": "122534",
+    "marketCap": "6133634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -39146,11 +39174,11 @@
   {
     "symbol": "POCI",
     "name": "Precision Optics Corporation Inc. Common stock",
-    "lastsale": "$4.82",
-    "netchange": "-0.1059",
-    "pctchange": "-2.15%",
-    "volume": "8417",
-    "marketCap": "30607819.00",
+    "lastsale": "$5.01",
+    "netchange": "0.19",
+    "pctchange": "3.942%",
+    "volume": "12803",
+    "marketCap": "31814352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39160,11 +39188,11 @@
   {
     "symbol": "PODC",
     "name": "PodcastOne Inc. Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "-0.06",
-    "pctchange": "-2.703%",
-    "volume": "27140",
-    "marketCap": "52786426.00",
+    "lastsale": "$2.0766",
+    "netchange": "-0.0834",
+    "pctchange": "-3.861%",
+    "volume": "3375",
+    "marketCap": "50748283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -39174,11 +39202,11 @@
   {
     "symbol": "PODD",
     "name": "Insulet Corporation Common Stock",
-    "lastsale": "$261.07",
-    "netchange": "-2.29",
-    "pctchange": "-0.87%",
-    "volume": "327311",
-    "marketCap": "18312696409.00",
+    "lastsale": "$256.85",
+    "netchange": "-4.22",
+    "pctchange": "-1.616%",
+    "volume": "520912",
+    "marketCap": "18016685459.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -39188,11 +39216,11 @@
   {
     "symbol": "POET",
     "name": "POET Technologies Inc. Common Shares",
-    "lastsale": "$5.95",
-    "netchange": "-0.41",
-    "pctchange": "-6.447%",
-    "volume": "3350194",
-    "marketCap": "420728963.00",
+    "lastsale": "$6.17",
+    "netchange": "0.22",
+    "pctchange": "3.697%",
+    "volume": "4052177",
+    "marketCap": "436285328.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39202,11 +39230,11 @@
   {
     "symbol": "POLA",
     "name": "Polar Power Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.18",
-    "pctchange": "-5.325%",
-    "volume": "119590",
-    "marketCap": "8028166.00",
+    "lastsale": "$3.49",
+    "netchange": "0.29",
+    "pctchange": "9.063%",
+    "volume": "68785",
+    "marketCap": "8755719.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -39216,10 +39244,10 @@
   {
     "symbol": "POLE",
     "name": "Andretti Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$9.995",
+    "lastsale": "$9.99",
     "netchange": "-0.005",
     "pctchange": "-0.05%",
-    "volume": "5032",
+    "volume": "50055",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39230,10 +39258,10 @@
   {
     "symbol": "POLEU",
     "name": "Andretti Acquisition Corp. II Unit",
-    "lastsale": "$10.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "543",
+    "lastsale": "$10.05",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "2644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39244,10 +39272,10 @@
   {
     "symbol": "POLEW",
     "name": "Andretti Acquisition Corp. II Warrant",
-    "lastsale": "$0.144",
-    "netchange": "0.0001",
-    "pctchange": "0.069%",
-    "volume": "72945",
+    "lastsale": "$0.15",
+    "netchange": "0.006",
+    "pctchange": "4.167%",
+    "volume": "82456",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39258,11 +39286,11 @@
   {
     "symbol": "PONY",
     "name": "Pony AI Inc. American Depositary Shares ",
-    "lastsale": "$14.35",
-    "netchange": "-0.90",
-    "pctchange": "-5.902%",
-    "volume": "1781108",
-    "marketCap": "5021724339.00",
+    "lastsale": "$15.19",
+    "netchange": "0.84",
+    "pctchange": "5.854%",
+    "volume": "621682",
+    "marketCap": "5315678935.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -39272,11 +39300,11 @@
   {
     "symbol": "POOL",
     "name": "Pool Corporation Common Stock",
-    "lastsale": "$340.94",
-    "netchange": "1.62",
-    "pctchange": "0.477%",
-    "volume": "248231",
-    "marketCap": "12974651375.00",
+    "lastsale": "$332.87",
+    "netchange": "-8.07",
+    "pctchange": "-2.367%",
+    "volume": "407771",
+    "marketCap": "12667543272.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Specialties",
@@ -39286,11 +39314,11 @@
   {
     "symbol": "POWI",
     "name": "Power Integrations Inc. Common Stock",
-    "lastsale": "$61.70",
-    "netchange": "-0.10",
-    "pctchange": "-0.162%",
-    "volume": "347800",
-    "marketCap": "3508547116.00",
+    "lastsale": "$60.75",
+    "netchange": "-0.95",
+    "pctchange": "-1.54%",
+    "volume": "620630",
+    "marketCap": "3454525726.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -39300,11 +39328,11 @@
   {
     "symbol": "POWL",
     "name": "Powell Industries Inc. Common Stock",
-    "lastsale": "$221.65",
-    "netchange": "-5.41",
-    "pctchange": "-2.383%",
-    "volume": "283485",
-    "marketCap": "2663888999.00",
+    "lastsale": "$228.75",
+    "netchange": "7.10",
+    "pctchange": "3.203%",
+    "volume": "642260",
+    "marketCap": "2749219980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39314,11 +39342,11 @@
   {
     "symbol": "POWW",
     "name": "AMMO Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "905430",
-    "marketCap": "130632406.00",
+    "lastsale": "$1.17",
+    "netchange": "0.07",
+    "pctchange": "6.364%",
+    "volume": "1506448",
+    "marketCap": "138945378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39328,11 +39356,11 @@
   {
     "symbol": "POWWP",
     "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$19.6043",
-    "netchange": "0.4541",
-    "pctchange": "2.371%",
-    "volume": "2366",
-    "marketCap": "2328142621.00",
+    "lastsale": "$19.44",
+    "netchange": "-0.1643",
+    "pctchange": "-0.838%",
+    "volume": "1263",
+    "marketCap": "2308630890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39342,11 +39370,11 @@
   {
     "symbol": "PPBI",
     "name": "Pacific Premier Bancorp Inc",
-    "lastsale": "$24.92",
-    "netchange": "0.19",
-    "pctchange": "0.768%",
-    "volume": "394988",
-    "marketCap": "2403300375.00",
+    "lastsale": "$24.51",
+    "netchange": "-0.41",
+    "pctchange": "-1.645%",
+    "volume": "447807",
+    "marketCap": "2363759719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39356,11 +39384,11 @@
   {
     "symbol": "PPBT",
     "name": "Purple Biotech Ltd. American Depositary Shares",
-    "lastsale": "$4.69",
-    "netchange": "0.40",
-    "pctchange": "9.324%",
-    "volume": "266031",
-    "marketCap": "6630708.00",
+    "lastsale": "$4.59",
+    "netchange": "-0.10",
+    "pctchange": "-2.132%",
+    "volume": "140706",
+    "marketCap": "6489328.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39370,11 +39398,11 @@
   {
     "symbol": "PPC",
     "name": "Pilgrim's Pride Corporation Common Stock",
-    "lastsale": "$45.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.022%",
-    "volume": "757628",
-    "marketCap": "10763015739.00",
+    "lastsale": "$47.23",
+    "netchange": "1.84",
+    "pctchange": "4.054%",
+    "volume": "1086982",
+    "marketCap": "11199322171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -39384,11 +39412,11 @@
   {
     "symbol": "PPIH",
     "name": "Perma-Pipe International Holdings Inc. Common Stock",
-    "lastsale": "$14.95",
-    "netchange": "-0.27",
-    "pctchange": "-1.774%",
-    "volume": "20203",
-    "marketCap": "119339392.00",
+    "lastsale": "$14.49",
+    "netchange": "-0.46",
+    "pctchange": "-3.077%",
+    "volume": "28969",
+    "marketCap": "115667410.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -39398,11 +39426,11 @@
   {
     "symbol": "PPSI",
     "name": "Pioneer Power Solutions Inc. Common Stock",
-    "lastsale": "$4.13",
-    "netchange": "-0.02",
-    "pctchange": "-0.482%",
-    "volume": "44536",
-    "marketCap": "45481637.00",
+    "lastsale": "$4.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.242%",
+    "volume": "60347",
+    "marketCap": "45371512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39412,11 +39440,11 @@
   {
     "symbol": "PPTA",
     "name": "Perpetua Resources Corp. Common Shares",
-    "lastsale": "$10.67",
-    "netchange": "0.09",
-    "pctchange": "0.851%",
-    "volume": "399958",
-    "marketCap": "688327152.00",
+    "lastsale": "$11.05",
+    "netchange": "0.38",
+    "pctchange": "3.561%",
+    "volume": "439081",
+    "marketCap": "712841147.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -39427,9 +39455,9 @@
     "symbol": "PPYA",
     "name": "Papaya Growth Opportunity Corp. I Class A Common Stock",
     "lastsale": "$11.25",
-    "netchange": "-0.02",
-    "pctchange": "-0.177%",
-    "volume": "180",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39440,10 +39468,10 @@
   {
     "symbol": "PPYAW",
     "name": "Papaya Growth Opportunity Corp. I Warrant",
-    "lastsale": "$0.0201",
-    "netchange": "0.0088",
-    "pctchange": "77.876%",
-    "volume": "6800",
+    "lastsale": "$0.02",
+    "netchange": "-0.0001",
+    "pctchange": "-0.498%",
+    "volume": "4585",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39454,11 +39482,11 @@
   {
     "symbol": "PRAA",
     "name": "PRA Group Inc. Common Stock",
-    "lastsale": "$20.89",
-    "netchange": "0.20",
-    "pctchange": "0.967%",
-    "volume": "156199",
-    "marketCap": "823623721.00",
+    "lastsale": "$20.59",
+    "netchange": "-0.30",
+    "pctchange": "-1.436%",
+    "volume": "204285",
+    "marketCap": "811795712.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Finance: Consumer Services",
@@ -39468,11 +39496,11 @@
   {
     "symbol": "PRAX",
     "name": "Praxis Precision Medicines Inc. Common Stock",
-    "lastsale": "$76.96",
-    "netchange": "0.70",
-    "pctchange": "0.918%",
-    "volume": "202477",
-    "marketCap": "1434363318.00",
+    "lastsale": "$79.52",
+    "netchange": "2.56",
+    "pctchange": "3.326%",
+    "volume": "349706",
+    "marketCap": "1482076027.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39482,11 +39510,11 @@
   {
     "symbol": "PRCH",
     "name": "Porch Group Inc. Common Stock",
-    "lastsale": "$4.92",
-    "netchange": "-0.51",
-    "pctchange": "-9.392%",
-    "volume": "3611773",
-    "marketCap": "588154428.00",
+    "lastsale": "$4.95",
+    "netchange": "0.03",
+    "pctchange": "0.61%",
+    "volume": "1749432",
+    "marketCap": "591740736.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -39496,11 +39524,11 @@
   {
     "symbol": "PRCT",
     "name": "PROCEPT BioRobotics Corporation Common Stock",
-    "lastsale": "$80.52",
-    "netchange": "-0.44",
-    "pctchange": "-0.543%",
-    "volume": "305503",
-    "marketCap": "4201789976.00",
+    "lastsale": "$83.16",
+    "netchange": "2.64",
+    "pctchange": "3.279%",
+    "volume": "598080",
+    "marketCap": "4339553581.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -39510,11 +39538,11 @@
   {
     "symbol": "PRDO",
     "name": "Perdoceo Education Corporation Common Stock",
-    "lastsale": "$26.47",
-    "netchange": "0.24",
-    "pctchange": "0.915%",
-    "volume": "306147",
-    "marketCap": "1739511970.00",
+    "lastsale": "$26.13",
+    "netchange": "-0.34",
+    "pctchange": "-1.284%",
+    "volume": "371549",
+    "marketCap": "1717168408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -39524,11 +39552,11 @@
   {
     "symbol": "PRE",
     "name": "Prenetics Global Limited Class A Ordinary Share",
-    "lastsale": "$5.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.515%",
-    "volume": "10471",
-    "marketCap": "70790160.00",
+    "lastsale": "$5.68",
+    "netchange": "-0.12",
+    "pctchange": "-2.069%",
+    "volume": "5790",
+    "marketCap": "69325536.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39538,11 +39566,11 @@
   {
     "symbol": "PRENW",
     "name": "Prenetics Global Limited Warrant",
-    "lastsale": "$0.0078",
-    "netchange": "-0.0029",
-    "pctchange": "-27.103%",
-    "volume": "206990",
-    "marketCap": "95201.00",
+    "lastsale": "$0.0097",
+    "netchange": "0.0019",
+    "pctchange": "24.359%",
+    "volume": "4109",
+    "marketCap": "118390.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39552,11 +39580,11 @@
   {
     "symbol": "PRFX",
     "name": "PainReform Ltd. Ordinary Shares",
-    "lastsale": "$3.355",
-    "netchange": "0.155",
-    "pctchange": "4.844%",
-    "volume": "158260",
-    "marketCap": "1867437.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.115",
+    "pctchange": "-3.428%",
+    "volume": "150299",
+    "marketCap": "1803426.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39566,11 +39594,11 @@
   {
     "symbol": "PRGS",
     "name": "Progress Software Corporation Common Stock (DE)",
-    "lastsale": "$65.15",
-    "netchange": "0.10",
-    "pctchange": "0.154%",
-    "volume": "291803",
-    "marketCap": "2795262379.00",
+    "lastsale": "$64.71",
+    "netchange": "-0.44",
+    "pctchange": "-0.675%",
+    "volume": "213293",
+    "marketCap": "2776384168.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -39580,11 +39608,11 @@
   {
     "symbol": "PRLD",
     "name": "Prelude Therapeutics Incorporated Common Stock",
-    "lastsale": "$1.275",
-    "netchange": "0.065",
-    "pctchange": "5.372%",
-    "volume": "616197",
-    "marketCap": "70169842.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.025",
+    "pctchange": "-1.961%",
+    "volume": "312627",
+    "marketCap": "68793963.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39594,11 +39622,11 @@
   {
     "symbol": "PRME",
     "name": "Prime Medicine Inc. Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "0.14",
-    "pctchange": "5.036%",
-    "volume": "1342101",
-    "marketCap": "382989659.00",
+    "lastsale": "$2.99",
+    "netchange": "0.07",
+    "pctchange": "2.397%",
+    "volume": "1080258",
+    "marketCap": "392170918.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39608,11 +39636,11 @@
   {
     "symbol": "PROC",
     "name": "Procaps Group S.A. Ordinary Shares",
-    "lastsale": "$2.34",
-    "netchange": "0.06",
-    "pctchange": "2.632%",
-    "volume": "2179",
-    "marketCap": "264008588.00",
+    "lastsale": "$2.33",
+    "netchange": "-0.01",
+    "pctchange": "-0.427%",
+    "volume": "5856",
+    "marketCap": "262880346.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39622,11 +39650,11 @@
   {
     "symbol": "PROCW",
     "name": "Procaps Group S.A. Warrants",
-    "lastsale": "$0.0418",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8445",
-    "marketCap": "4716051.00",
+    "lastsale": "$0.0512",
+    "netchange": "0.0094",
+    "pctchange": "22.488%",
+    "volume": "450",
+    "marketCap": "5776598.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39636,11 +39664,11 @@
   {
     "symbol": "PROF",
     "name": "Profound Medical Corp. Common Stock",
-    "lastsale": "$7.51",
-    "netchange": "0.46",
-    "pctchange": "6.525%",
-    "volume": "83481",
-    "marketCap": "183858581.00",
+    "lastsale": "$7.90",
+    "netchange": "0.39",
+    "pctchange": "5.193%",
+    "volume": "101386",
+    "marketCap": "193406497.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39650,11 +39678,11 @@
   {
     "symbol": "PROK",
     "name": "ProKidney Corp. Class A Ordinary Shares",
-    "lastsale": "$1.69",
-    "netchange": "-0.055",
-    "pctchange": "-3.152%",
-    "volume": "445208",
-    "marketCap": "492908696.00",
+    "lastsale": "$1.73",
+    "netchange": "0.04",
+    "pctchange": "2.367%",
+    "volume": "879345",
+    "marketCap": "504575174.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39664,11 +39692,11 @@
   {
     "symbol": "PROP",
     "name": "Prairie Operating Co. Common Stock",
-    "lastsale": "$6.92",
-    "netchange": "-0.55",
-    "pctchange": "-7.363%",
-    "volume": "179993",
-    "marketCap": "158597840.00",
+    "lastsale": "$6.67",
+    "netchange": "-0.25",
+    "pctchange": "-3.613%",
+    "volume": "78776",
+    "marketCap": "152868149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -39678,11 +39706,11 @@
   {
     "symbol": "PROV",
     "name": "Provident Financial Holdings Inc. Common Stock",
-    "lastsale": "$15.91",
-    "netchange": "0.10",
-    "pctchange": "0.633%",
-    "volume": "4306",
-    "marketCap": "107599314.00",
+    "lastsale": "$16.02",
+    "netchange": "0.11",
+    "pctchange": "0.691%",
+    "volume": "5405",
+    "marketCap": "108343244.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -39692,11 +39720,11 @@
   {
     "symbol": "PRPH",
     "name": "ProPhase Labs Inc. Common Stock (DE)",
-    "lastsale": "$0.7571",
-    "netchange": "0.0376",
-    "pctchange": "5.226%",
-    "volume": "732031",
-    "marketCap": "18075027.00",
+    "lastsale": "$0.88",
+    "netchange": "0.1229",
+    "pctchange": "16.233%",
+    "volume": "775510",
+    "marketCap": "21009146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39706,11 +39734,11 @@
   {
     "symbol": "PRPL",
     "name": "Purple Innovation Inc. Common Stock",
-    "lastsale": "$0.78",
-    "netchange": "-0.0547",
-    "pctchange": "-6.553%",
-    "volume": "538009",
-    "marketCap": "84013967.00",
+    "lastsale": "$0.7491",
+    "netchange": "-0.0309",
+    "pctchange": "-3.962%",
+    "volume": "358447",
+    "marketCap": "80685721.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Home Furnishings",
@@ -39720,11 +39748,11 @@
   {
     "symbol": "PRPO",
     "name": "Precipio Inc.  Common Stock",
-    "lastsale": "$5.5398",
-    "netchange": "-0.2602",
-    "pctchange": "-4.486%",
-    "volume": "3277",
-    "marketCap": "8211828.00",
+    "lastsale": "$5.36",
+    "netchange": "-0.1798",
+    "pctchange": "-3.246%",
+    "volume": "1498",
+    "marketCap": "7945305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -39734,11 +39762,11 @@
   {
     "symbol": "PRQR",
     "name": "ProQR Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "239218",
-    "marketCap": "215589669.00",
+    "lastsale": "$2.74",
+    "netchange": "0.09",
+    "pctchange": "3.396%",
+    "volume": "215250",
+    "marketCap": "222911582.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39748,11 +39776,11 @@
   {
     "symbol": "PRSO",
     "name": "Peraso Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.06",
-    "pctchange": "-4.918%",
-    "volume": "228187",
-    "marketCap": "3978752.00",
+    "lastsale": "$1.06",
+    "netchange": "-0.10",
+    "pctchange": "-8.621%",
+    "volume": "312273",
+    "marketCap": "3635757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39762,11 +39790,11 @@
   {
     "symbol": "PRTA",
     "name": "Prothena Corporation plc Ordinary Shares",
-    "lastsale": "$13.85",
-    "netchange": "-1.03",
-    "pctchange": "-6.922%",
-    "volume": "1418373",
-    "marketCap": "745250938.00",
+    "lastsale": "$13.67",
+    "netchange": "-0.18",
+    "pctchange": "-1.30%",
+    "volume": "529998",
+    "marketCap": "735565366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39776,11 +39804,11 @@
   {
     "symbol": "PRTC",
     "name": "PureTech Health plc American Depositary Shares",
-    "lastsale": "$18.46",
-    "netchange": "-0.52",
-    "pctchange": "-2.74%",
-    "volume": "4793",
-    "marketCap": "441971738.00",
+    "lastsale": "$19.4831",
+    "netchange": "1.0231",
+    "pctchange": "5.542%",
+    "volume": "1076",
+    "marketCap": "466466932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39790,11 +39818,11 @@
   {
     "symbol": "PRTG",
     "name": "Portage Biotech Inc. Common Stock",
-    "lastsale": "$5.17",
-    "netchange": "0.03",
-    "pctchange": "0.584%",
-    "volume": "34603",
-    "marketCap": "5421334.00",
+    "lastsale": "$4.88",
+    "netchange": "-0.29",
+    "pctchange": "-5.609%",
+    "volume": "57345",
+    "marketCap": "5117236.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39804,11 +39832,11 @@
   {
     "symbol": "PRTH",
     "name": "Priority Technology Holdings Inc. Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "0.26",
-    "pctchange": "2.263%",
-    "volume": "917002",
-    "marketCap": "906700183.00",
+    "lastsale": "$11.49",
+    "netchange": "-0.26",
+    "pctchange": "-2.213%",
+    "volume": "521226",
+    "marketCap": "886637030.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Business Services",
@@ -39818,11 +39846,11 @@
   {
     "symbol": "PRTS",
     "name": "CarParts.com Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.06",
-    "pctchange": "5.882%",
-    "volume": "438579",
-    "marketCap": "61991614.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.06",
+    "pctchange": "-5.556%",
+    "volume": "497536",
+    "marketCap": "58547636.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Auto & Home Supply Stores",
@@ -39832,11 +39860,11 @@
   {
     "symbol": "PRVA",
     "name": "Privia Health Group Inc. Common Stock",
-    "lastsale": "$19.55",
-    "netchange": "0.08",
-    "pctchange": "0.411%",
-    "volume": "667380",
-    "marketCap": "2346026490.00",
+    "lastsale": "$19.64",
+    "netchange": "0.09",
+    "pctchange": "0.46%",
+    "volume": "395241",
+    "marketCap": "2356826612.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -39846,11 +39874,11 @@
   {
     "symbol": "PRZO",
     "name": "ParaZero Technologies Ltd. Ordinary Shares",
-    "lastsale": "$2.03",
-    "netchange": "-0.41",
-    "pctchange": "-16.803%",
-    "volume": "2804432",
-    "marketCap": "22654800.00",
+    "lastsale": "$2.11",
+    "netchange": "0.08",
+    "pctchange": "3.941%",
+    "volume": "1216261",
+    "marketCap": "23547600.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -39860,11 +39888,11 @@
   {
     "symbol": "PSEC",
     "name": "Prospect Capital Corporation Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "0.05",
-    "pctchange": "1.174%",
-    "volume": "4870984",
-    "marketCap": "1879918487.00",
+    "lastsale": "$4.34",
+    "netchange": "0.03",
+    "pctchange": "0.696%",
+    "volume": "3948020",
+    "marketCap": "1893003766.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -39874,11 +39902,11 @@
   {
     "symbol": "PSHG",
     "name": "Performance Shipping Inc. Common Shares",
-    "lastsale": "$1.86",
-    "netchange": "-0.01",
-    "pctchange": "-0.535%",
-    "volume": "100439",
-    "marketCap": "22840197.00",
+    "lastsale": "$1.90",
+    "netchange": "0.04",
+    "pctchange": "2.151%",
+    "volume": "63231",
+    "marketCap": "23331384.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -39888,11 +39916,11 @@
   {
     "symbol": "PSIG",
     "name": "PS International Group Ltd. Ordinary Shares",
-    "lastsale": "$0.5633",
-    "netchange": "0.0559",
-    "pctchange": "11.017%",
-    "volume": "202435",
-    "marketCap": "13678578.00",
+    "lastsale": "$0.6195",
+    "netchange": "0.0561",
+    "pctchange": "9.957%",
+    "volume": "93479",
+    "marketCap": "15043279.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -39902,11 +39930,11 @@
   {
     "symbol": "PSIX",
     "name": "Power Solutions International Inc. Common Stock",
-    "lastsale": "$29.75",
-    "netchange": "-0.55",
-    "pctchange": "-1.815%",
-    "volume": "286015",
-    "marketCap": "684238576.00",
+    "lastsale": "$29.23",
+    "netchange": "-0.52",
+    "pctchange": "-1.748%",
+    "volume": "419498",
+    "marketCap": "672278776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -39916,11 +39944,11 @@
   {
     "symbol": "PSMT",
     "name": "PriceSmart Inc. Common Stock",
-    "lastsale": "$92.17",
-    "netchange": "0.715",
-    "pctchange": "0.782%",
-    "volume": "99599",
-    "marketCap": "2828395075.00",
+    "lastsale": "$92.91",
+    "netchange": "0.74",
+    "pctchange": "0.803%",
+    "volume": "198611",
+    "marketCap": "2851103248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -39930,11 +39958,11 @@
   {
     "symbol": "PSNL",
     "name": "Personalis Inc. Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "-0.19",
-    "pctchange": "-3.183%",
-    "volume": "1016453",
-    "marketCap": "408345926.00",
+    "lastsale": "$6.27",
+    "netchange": "0.49",
+    "pctchange": "8.478%",
+    "volume": "1257327",
+    "marketCap": "442963487.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -39944,11 +39972,11 @@
   {
     "symbol": "PSNY",
     "name": "Polestar Automotive Holding UK PLC Class A ADS",
-    "lastsale": "$1.05",
-    "netchange": "-0.02",
-    "pctchange": "-1.869%",
-    "volume": "6333394",
-    "marketCap": "2241970802.00",
+    "lastsale": "$1.10",
+    "netchange": "0.05",
+    "pctchange": "4.762%",
+    "volume": "3537112",
+    "marketCap": "2348731317.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -39958,11 +39986,11 @@
   {
     "symbol": "PSNYW",
     "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)",
-    "lastsale": "$0.138",
-    "netchange": "-0.0026",
-    "pctchange": "-1.849%",
-    "volume": "338267",
-    "marketCap": "294659020.00",
+    "lastsale": "$0.154",
+    "netchange": "0.016",
+    "pctchange": "11.594%",
+    "volume": "291318",
+    "marketCap": "328822384.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -39972,11 +40000,11 @@
   {
     "symbol": "PSTV",
     "name": "PLUS THERAPEUTICS Inc. Common Stock ",
-    "lastsale": "$1.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40123",
-    "marketCap": "6780783.00",
+    "lastsale": "$1.18",
+    "netchange": "0.03",
+    "pctchange": "2.609%",
+    "volume": "29436",
+    "marketCap": "6957673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39986,11 +40014,11 @@
   {
     "symbol": "PSTX",
     "name": "Poseida Therapeutics Inc. Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.12",
-    "pctchange": "1.266%",
-    "volume": "1346075",
-    "marketCap": "935664230.00",
+    "lastsale": "$9.40",
+    "netchange": "-0.20",
+    "pctchange": "-2.083%",
+    "volume": "2747912",
+    "marketCap": "916171226.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40000,11 +40028,11 @@
   {
     "symbol": "PT",
     "name": "Pintec Technology Holdings Limited American Depositary Shares",
-    "lastsale": "$0.9003",
-    "netchange": "0.0003",
-    "pctchange": "0.033%",
-    "volume": "26258",
-    "marketCap": "14357949.00",
+    "lastsale": "$0.9545",
+    "netchange": "0.0542",
+    "pctchange": "6.02%",
+    "volume": "3744",
+    "marketCap": "15222329.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -40014,11 +40042,11 @@
   {
     "symbol": "PTC",
     "name": "PTC Inc. Common Stock",
-    "lastsale": "$183.87",
-    "netchange": "0.21",
-    "pctchange": "0.114%",
-    "volume": "665766",
-    "marketCap": "22088133940.00",
+    "lastsale": "$183.01",
+    "netchange": "-0.86",
+    "pctchange": "-0.468%",
+    "volume": "885828",
+    "marketCap": "21984822931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40028,11 +40056,11 @@
   {
     "symbol": "PTCT",
     "name": "PTC Therapeutics Inc. Common Stock",
-    "lastsale": "$45.14",
-    "netchange": "-0.63",
-    "pctchange": "-1.376%",
-    "volume": "359976",
-    "marketCap": "3481428955.00",
+    "lastsale": "$45.88",
+    "netchange": "0.74",
+    "pctchange": "1.639%",
+    "volume": "474413",
+    "marketCap": "3538501561.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40042,11 +40070,11 @@
   {
     "symbol": "PTEN",
     "name": "Patterson-UTI Energy Inc. Common Stock",
-    "lastsale": "$8.26",
-    "netchange": "0.15",
-    "pctchange": "1.85%",
-    "volume": "7460345",
-    "marketCap": "3221040302.00",
+    "lastsale": "$8.53",
+    "netchange": "0.27",
+    "pctchange": "3.269%",
+    "volume": "6149223",
+    "marketCap": "3326328544.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -40056,11 +40084,11 @@
   {
     "symbol": "PTGX",
     "name": "Protagonist Therapeutics Inc. Common Stock",
-    "lastsale": "$38.60",
-    "netchange": "0.09",
-    "pctchange": "0.234%",
-    "volume": "419566",
-    "marketCap": "2300483495.00",
+    "lastsale": "$38.98",
+    "netchange": "0.38",
+    "pctchange": "0.984%",
+    "volume": "467988",
+    "marketCap": "2323130742.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40070,11 +40098,11 @@
   {
     "symbol": "PTHL",
     "name": "Pheton Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.41",
-    "netchange": "0.23",
-    "pctchange": "5.502%",
-    "volume": "20472",
-    "marketCap": "63945000.00",
+    "lastsale": "$4.17",
+    "netchange": "-0.24",
+    "pctchange": "-5.442%",
+    "volume": "38450",
+    "marketCap": "60465000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40084,39 +40112,25 @@
   {
     "symbol": "PTIX",
     "name": "Protagenic Therapeutics Inc. Common Stock",
-    "lastsale": "$0.49",
-    "netchange": "-0.0471",
-    "pctchange": "-8.769%",
-    "volume": "108722",
-    "marketCap": "3329462.00",
+    "lastsale": "$0.5195",
+    "netchange": "0.0295",
+    "pctchange": "6.02%",
+    "volume": "123338",
+    "marketCap": "3529910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/ptix"
   },
-  {
-    "symbol": "PTIXW",
-    "name": "Protagenic Therapeutics Inc. Warrant",
-    "lastsale": "$0.0045",
-    "netchange": "-0.0006",
-    "pctchange": "-11.765%",
-    "volume": "121492",
-    "marketCap": "30577.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/ptixw"
-  },
   {
     "symbol": "PTLE",
     "name": "PTL LTD Ordinary Shares",
-    "lastsale": "$10.44",
-    "netchange": "0.13",
-    "pctchange": "1.261%",
-    "volume": "1142485",
-    "marketCap": "130500000.00",
+    "lastsale": "$12.19",
+    "netchange": "1.75",
+    "pctchange": "16.762%",
+    "volume": "2020328",
+    "marketCap": "152375000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -40126,11 +40140,11 @@
   {
     "symbol": "PTLO",
     "name": "Portillo's Inc. Class A Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "0.30",
-    "pctchange": "3.297%",
-    "volume": "1492180",
-    "marketCap": "697688793.00",
+    "lastsale": "$9.27",
+    "netchange": "-0.13",
+    "pctchange": "-1.383%",
+    "volume": "1534351",
+    "marketCap": "688039905.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -40140,11 +40154,11 @@
   {
     "symbol": "PTMN",
     "name": "Portman Ridge Finance Corporation Common Stock",
-    "lastsale": "$16.34",
+    "lastsale": "$16.40",
     "netchange": "0.06",
-    "pctchange": "0.369%",
-    "volume": "34194",
-    "marketCap": "150540077.00",
+    "pctchange": "0.367%",
+    "volume": "20941",
+    "marketCap": "151092856.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance: Consumer Services",
@@ -40154,11 +40168,11 @@
   {
     "symbol": "PTON",
     "name": "Peloton Interactive Inc. Class A Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-0.26",
-    "pctchange": "-2.902%",
-    "volume": "8932881",
-    "marketCap": "3318694944.00",
+    "lastsale": "$8.83",
+    "netchange": "0.13",
+    "pctchange": "1.494%",
+    "volume": "11580006",
+    "marketCap": "3368284639.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -40168,11 +40182,11 @@
   {
     "symbol": "PTPI",
     "name": "Petros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3939",
-    "netchange": "0.0259",
-    "pctchange": "7.038%",
-    "volume": "1287637",
-    "marketCap": "3944858.00",
+    "lastsale": "$0.4675",
+    "netchange": "0.0736",
+    "pctchange": "18.685%",
+    "volume": "1506932",
+    "marketCap": "4681953.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40182,11 +40196,11 @@
   {
     "symbol": "PTVE",
     "name": "Pactiv Evergreen Inc. Common stock",
-    "lastsale": "$17.47",
+    "lastsale": "$17.46",
     "netchange": "-0.01",
     "pctchange": "-0.057%",
-    "volume": "508595",
-    "marketCap": "3132218662.00",
+    "volume": "1250267",
+    "marketCap": "3130425749.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -40196,11 +40210,11 @@
   {
     "symbol": "PUBM",
     "name": "PubMatic Inc. Class A Common Stock",
-    "lastsale": "$14.69",
-    "netchange": "-0.25",
-    "pctchange": "-1.673%",
-    "volume": "204326",
-    "marketCap": "701693469.00",
+    "lastsale": "$14.83",
+    "netchange": "0.14",
+    "pctchange": "0.953%",
+    "volume": "264197",
+    "marketCap": "708380814.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -40210,11 +40224,11 @@
   {
     "symbol": "PULM",
     "name": "Pulmatrix Inc. Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "0.12",
-    "pctchange": "1.749%",
-    "volume": "31095",
-    "marketCap": "25492949.00",
+    "lastsale": "$7.65",
+    "netchange": "0.67",
+    "pctchange": "9.599%",
+    "volume": "76504",
+    "marketCap": "27939980.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40224,11 +40238,11 @@
   {
     "symbol": "PVBC",
     "name": "Provident Bancorp Inc. (MD) Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "0.05",
-    "pctchange": "0.441%",
-    "volume": "13724",
-    "marketCap": "202122490.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.25",
+    "pctchange": "-2.193%",
+    "volume": "22551",
+    "marketCap": "197689979.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -40241,7 +40255,7 @@
     "lastsale": "$12.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6018",
+    "volume": "67229",
     "marketCap": "15842880.00",
     "country": "United States",
     "ipoyear": "",
@@ -40252,11 +40266,11 @@
   {
     "symbol": "PWM",
     "name": "Prestige Wealth Inc. Class A Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "-0.18",
-    "pctchange": "-12.162%",
-    "volume": "207830",
-    "marketCap": "11895000.00",
+    "lastsale": "$1.38",
+    "netchange": "0.08",
+    "pctchange": "6.154%",
+    "volume": "78927",
+    "marketCap": "12627000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -40266,11 +40280,11 @@
   {
     "symbol": "PWOD",
     "name": "Penns Woods Bancorp Inc. Common Stock",
-    "lastsale": "$30.39",
-    "netchange": "0.35",
-    "pctchange": "1.165%",
-    "volume": "17497",
-    "marketCap": "229278297.00",
+    "lastsale": "$29.81",
+    "netchange": "-0.58",
+    "pctchange": "-1.909%",
+    "volume": "36557",
+    "marketCap": "224902469.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40280,11 +40294,11 @@
   {
     "symbol": "PWP",
     "name": "Perella Weinberg Partners Class A Common Stock",
-    "lastsale": "$23.84",
-    "netchange": "0.18",
-    "pctchange": "0.761%",
-    "volume": "456021",
-    "marketCap": "2101817292.00",
+    "lastsale": "$23.55",
+    "netchange": "-0.29",
+    "pctchange": "-1.216%",
+    "volume": "596108",
+    "marketCap": "2076249883.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -40295,9 +40309,9 @@
     "symbol": "PWUPW",
     "name": "PowerUp Acquisition Corp. Warrant",
     "lastsale": "$0.0475",
-    "netchange": "0.0105",
-    "pctchange": "28.378%",
-    "volume": "104575",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -40308,11 +40322,11 @@
   {
     "symbol": "PXLW",
     "name": "Pixelworks Inc.  Common Stock",
-    "lastsale": "$0.7295",
-    "netchange": "-0.0299",
-    "pctchange": "-3.937%",
-    "volume": "416938",
-    "marketCap": "42995569.00",
+    "lastsale": "$0.75",
+    "netchange": "0.0205",
+    "pctchange": "2.81%",
+    "volume": "346380",
+    "marketCap": "44203806.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -40322,11 +40336,11 @@
   {
     "symbol": "PXS",
     "name": "Pyxis Tankers Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.20",
-    "pctchange": "5.362%",
-    "volume": "30984",
-    "marketCap": "41432210.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.11",
+    "pctchange": "-2.799%",
+    "volume": "31114",
+    "marketCap": "40272530.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40336,11 +40350,11 @@
   {
     "symbol": "PXSAW",
     "name": "Pyxis Tankers Inc. Warrant",
-    "lastsale": "$0.20",
-    "netchange": "-0.003",
-    "pctchange": "-1.478%",
-    "volume": "19080",
-    "marketCap": "2108509.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.04",
+    "pctchange": "-20.00%",
+    "volume": "1536",
+    "marketCap": "1686808.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40350,11 +40364,11 @@
   {
     "symbol": "PYCR",
     "name": "Paycor HCM Inc. Common Stock",
-    "lastsale": "$18.57",
-    "netchange": "-0.22",
-    "pctchange": "-1.171%",
-    "volume": "465264",
-    "marketCap": "3336264232.00",
+    "lastsale": "$18.34",
+    "netchange": "-0.23",
+    "pctchange": "-1.239%",
+    "volume": "571584",
+    "marketCap": "3294942704.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -40364,11 +40378,11 @@
   {
     "symbol": "PYPD",
     "name": "PolyPid Ltd. Ordinary Shares",
-    "lastsale": "$3.04",
-    "netchange": "-0.11",
-    "pctchange": "-3.492%",
-    "volume": "36159",
-    "marketCap": "20682573.00",
+    "lastsale": "$3.05",
+    "netchange": "0.01",
+    "pctchange": "0.329%",
+    "volume": "8565",
+    "marketCap": "20750608.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40378,11 +40392,11 @@
   {
     "symbol": "PYPL",
     "name": "PayPal Holdings Inc. Common Stock",
-    "lastsale": "$85.35",
-    "netchange": "-0.08",
-    "pctchange": "-0.094%",
-    "volume": "4530126",
-    "marketCap": "85566688970.00",
+    "lastsale": "$86.18",
+    "netchange": "0.83",
+    "pctchange": "0.972%",
+    "volume": "6224525",
+    "marketCap": "86398796197.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -40392,11 +40406,11 @@
   {
     "symbol": "PYXS",
     "name": "Pyxis Oncology Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1218429",
-    "marketCap": "92766537.00",
+    "lastsale": "$1.69",
+    "netchange": "0.13",
+    "pctchange": "8.333%",
+    "volume": "677145",
+    "marketCap": "100497082.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40406,11 +40420,11 @@
   {
     "symbol": "PZZA",
     "name": "Papa John's International Inc. Common Stock",
-    "lastsale": "$41.07",
-    "netchange": "0.98",
-    "pctchange": "2.444%",
-    "volume": "1222054",
-    "marketCap": "1340591457.00",
+    "lastsale": "$43.28",
+    "netchange": "2.21",
+    "pctchange": "5.381%",
+    "volume": "1637735",
+    "marketCap": "1412729443.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -40420,11 +40434,11 @@
   {
     "symbol": "QCOM",
     "name": "QUALCOMM Incorporated Common Stock",
-    "lastsale": "$153.62",
-    "netchange": "-0.96",
-    "pctchange": "-0.621%",
-    "volume": "4422079",
-    "marketCap": "170671820000.00",
+    "lastsale": "$153.64",
+    "netchange": "0.02",
+    "pctchange": "0.013%",
+    "volume": "5002267",
+    "marketCap": "170694040000.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -40434,11 +40448,11 @@
   {
     "symbol": "QCRH",
     "name": "QCR Holdings Inc. Common Stock",
-    "lastsale": "$80.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.025%",
-    "volume": "52684",
-    "marketCap": "1360310596.00",
+    "lastsale": "$79.27",
+    "netchange": "-1.37",
+    "pctchange": "-1.699%",
+    "volume": "60721",
+    "marketCap": "1337200160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40448,11 +40462,11 @@
   {
     "symbol": "QDEL",
     "name": "QuidelOrtho Corporation Common Stock",
-    "lastsale": "$44.55",
-    "netchange": "0.55",
-    "pctchange": "1.25%",
-    "volume": "470704",
-    "marketCap": "2996286742.00",
+    "lastsale": "$45.04",
+    "netchange": "0.49",
+    "pctchange": "1.10%",
+    "volume": "594225",
+    "marketCap": "3029242534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -40462,10 +40476,10 @@
   {
     "symbol": "QETA",
     "name": "Quetta Acquisition Corporation Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "-0.03",
-    "pctchange": "-0.284%",
-    "volume": "581",
+    "lastsale": "$10.58",
+    "netchange": "0.03",
+    "pctchange": "0.284%",
+    "volume": "14404",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40476,10 +40490,10 @@
   {
     "symbol": "QETAR",
     "name": "Quetta Acquisition Corporation Right",
-    "lastsale": "$1.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "64",
+    "lastsale": "$1.40",
+    "netchange": "-0.10",
+    "pctchange": "-6.667%",
+    "volume": "1011",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40487,14 +40501,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/qetar"
   },
+  {
+    "symbol": "QETAU",
+    "name": "Quetta Acquisition Corporation Unit",
+    "lastsale": "$10.61",
+    "netchange": "-0.04",
+    "pctchange": "-0.376%",
+    "volume": "698",
+    "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": "$38.38",
-    "netchange": "0.66",
-    "pctchange": "1.75%",
-    "volume": "771013",
-    "marketCap": "5958666751.00",
+    "lastsale": "$38.69",
+    "netchange": "0.31",
+    "pctchange": "0.808%",
+    "volume": "648260",
+    "marketCap": "6006795638.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -40504,11 +40532,11 @@
   {
     "symbol": "QH",
     "name": "Quhuo Limited American Depository Shares",
-    "lastsale": "$1.46",
-    "netchange": "-0.05",
-    "pctchange": "-3.311%",
-    "volume": "34626",
-    "marketCap": "9004727.00",
+    "lastsale": "$1.48",
+    "netchange": "0.02",
+    "pctchange": "1.37%",
+    "volume": "11806",
+    "marketCap": "9128079.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -40518,11 +40546,11 @@
   {
     "symbol": "QIPT",
     "name": "Quipt Home Medical Corp. Common Shares",
-    "lastsale": "$3.05",
-    "netchange": "0.25",
-    "pctchange": "8.929%",
-    "volume": "543839",
-    "marketCap": "131424500.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.15",
+    "pctchange": "-4.918%",
+    "volume": "171103",
+    "marketCap": "124961000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -40532,11 +40560,11 @@
   {
     "symbol": "QLGN",
     "name": "Qualigen Therapeutics Inc. Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "0.10",
-    "pctchange": "2.433%",
-    "volume": "33279",
-    "marketCap": "3100375.00",
+    "lastsale": "$4.2014",
+    "netchange": "-0.0086",
+    "pctchange": "-0.204%",
+    "volume": "11563",
+    "marketCap": "3094041.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40546,11 +40574,11 @@
   {
     "symbol": "QLYS",
     "name": "Qualys Inc. Common Stock",
-    "lastsale": "$140.22",
-    "netchange": "0.59",
-    "pctchange": "0.423%",
-    "volume": "161264",
-    "marketCap": "5130713179.00",
+    "lastsale": "$138.92",
+    "netchange": "-1.30",
+    "pctchange": "-0.927%",
+    "volume": "137870",
+    "marketCap": "5083145592.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -40560,11 +40588,11 @@
   {
     "symbol": "QMCO",
     "name": "Quantum Corporation Common Stock",
-    "lastsale": "$53.92",
-    "netchange": "-8.24",
-    "pctchange": "-13.256%",
-    "volume": "1811028",
-    "marketCap": "261430149.00",
+    "lastsale": "$54.42",
+    "netchange": "0.50",
+    "pctchange": "0.927%",
+    "volume": "1971953",
+    "marketCap": "263854390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -40574,11 +40602,11 @@
   {
     "symbol": "QMMM",
     "name": "QMMM Holdings Limited Ordinary Shares",
-    "lastsale": "$1.28",
-    "netchange": "0.18",
-    "pctchange": "16.364%",
-    "volume": "4465189",
-    "marketCap": "21920000.00",
+    "lastsale": "$1.35",
+    "netchange": "0.07",
+    "pctchange": "5.469%",
+    "volume": "996829",
+    "marketCap": "23118750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -40588,11 +40616,11 @@
   {
     "symbol": "QNCX",
     "name": "Quince Therapeutics Inc. Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "0.02",
-    "pctchange": "1.081%",
-    "volume": "68207",
-    "marketCap": "82283072.00",
+    "lastsale": "$1.88",
+    "netchange": "0.01",
+    "pctchange": "0.535%",
+    "volume": "85122",
+    "marketCap": "82723089.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40602,11 +40630,11 @@
   {
     "symbol": "QNRX",
     "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$0.6507",
-    "netchange": "-0.0466",
-    "pctchange": "-6.683%",
-    "volume": "479474",
-    "marketCap": "3285853.00",
+    "lastsale": "$0.6715",
+    "netchange": "0.0208",
+    "pctchange": "3.197%",
+    "volume": "870549",
+    "marketCap": "3390887.00",
     "country": "Israel",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -40616,11 +40644,11 @@
   {
     "symbol": "QNST",
     "name": "QuinStreet Inc. Common Stock",
-    "lastsale": "$23.07",
-    "netchange": "-0.41",
-    "pctchange": "-1.746%",
-    "volume": "975388",
-    "marketCap": "1297986718.00",
+    "lastsale": "$23.36",
+    "netchange": "0.29",
+    "pctchange": "1.257%",
+    "volume": "303025",
+    "marketCap": "1314302979.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -40630,11 +40658,11 @@
   {
     "symbol": "QNTM",
     "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares",
-    "lastsale": "$3.68",
-    "netchange": "-0.36",
-    "pctchange": "-8.911%",
-    "volume": "103254",
-    "marketCap": "4785766.00",
+    "lastsale": "$4.08",
+    "netchange": "0.40",
+    "pctchange": "10.87%",
+    "volume": "69608",
+    "marketCap": "5305958.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40644,10 +40672,10 @@
   {
     "symbol": "QQQX",
     "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest",
-    "lastsale": "$27.05",
-    "netchange": "-0.08",
-    "pctchange": "-0.295%",
-    "volume": "330699",
+    "lastsale": "$26.87",
+    "netchange": "-0.18",
+    "pctchange": "-0.665%",
+    "volume": "96512",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -40658,11 +40686,11 @@
   {
     "symbol": "QRHC",
     "name": "Quest Resource Holding Corporation Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.31",
-    "pctchange": "5.008%",
-    "volume": "37881",
-    "marketCap": "133819888.00",
+    "lastsale": "$6.36",
+    "netchange": "-0.14",
+    "pctchange": "-2.154%",
+    "volume": "66335",
+    "marketCap": "130937613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -40672,11 +40700,11 @@
   {
     "symbol": "QRTEA",
     "name": "Qurate Retail Inc. Series A Common Stock",
-    "lastsale": "$0.33",
-    "netchange": "-0.0005",
-    "pctchange": "-0.151%",
-    "volume": "3114483",
-    "marketCap": "130993508.00",
+    "lastsale": "$0.3771",
+    "netchange": "0.0471",
+    "pctchange": "14.273%",
+    "volume": "2952104",
+    "marketCap": "149689854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40686,11 +40714,11 @@
   {
     "symbol": "QRTEB",
     "name": "Qurate Retail Inc. Series B Common Stock",
-    "lastsale": "$2.89",
-    "netchange": "-0.18",
-    "pctchange": "-5.863%",
-    "volume": "6036",
-    "marketCap": "1147185569.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.07",
+    "pctchange": "-2.422%",
+    "volume": "6325",
+    "marketCap": "1119399068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40700,11 +40728,11 @@
   {
     "symbol": "QRTEP",
     "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$34.50",
-    "netchange": "1.01",
-    "pctchange": "3.016%",
-    "volume": "161945",
-    "marketCap": "13694775828.00",
+    "lastsale": "$36.33",
+    "netchange": "1.83",
+    "pctchange": "5.304%",
+    "volume": "31181",
+    "marketCap": "14421194372.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40714,11 +40742,11 @@
   {
     "symbol": "QRVO",
     "name": "Qorvo Inc. Common Stock",
-    "lastsale": "$69.93",
-    "netchange": "0.20",
-    "pctchange": "0.287%",
-    "volume": "2671059",
-    "marketCap": "6610251991.00",
+    "lastsale": "$69.76",
+    "netchange": "-0.17",
+    "pctchange": "-0.243%",
+    "volume": "1849107",
+    "marketCap": "6594182452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -40728,11 +40756,11 @@
   {
     "symbol": "QSG",
     "name": "QuantaSing Group Limited American Depositary Shares",
-    "lastsale": "$2.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.917%",
-    "volume": "80541",
-    "marketCap": "110404086.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.04",
+    "pctchange": "-1.852%",
+    "volume": "66561",
+    "marketCap": "108359566.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Other Consumer Services",
@@ -40742,11 +40770,11 @@
   {
     "symbol": "QSI",
     "name": "Quantum-Si Incorporated Class A Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.63",
-    "pctchange": "-18.919%",
-    "volume": "43399121",
-    "marketCap": "385324700.00",
+    "lastsale": "$4.26",
+    "netchange": "1.56",
+    "pctchange": "57.778%",
+    "volume": "99177186",
+    "marketCap": "607956750.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40756,11 +40784,11 @@
   {
     "symbol": "QSIAW",
     "name": "Quantum-Si Incorporated Warrant",
-    "lastsale": "$1.25",
-    "netchange": "-0.16",
-    "pctchange": "-11.348%",
-    "volume": "403231",
-    "marketCap": "178391065.00",
+    "lastsale": "$1.39",
+    "netchange": "0.14",
+    "pctchange": "11.20%",
+    "volume": "483723",
+    "marketCap": "198370864.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -40770,11 +40798,11 @@
   {
     "symbol": "QTI",
     "name": "QT Imaging Holdings Inc. Common Stock",
-    "lastsale": "$0.488",
-    "netchange": "0.094",
-    "pctchange": "23.858%",
-    "volume": "1162604",
-    "marketCap": "10650832.00",
+    "lastsale": "$0.4976",
+    "netchange": "0.0096",
+    "pctchange": "1.967%",
+    "volume": "773816",
+    "marketCap": "10860356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40784,11 +40812,11 @@
   {
     "symbol": "QTRX",
     "name": "Quanterix Corporation Common Stock",
-    "lastsale": "$10.63",
-    "netchange": "-0.27",
-    "pctchange": "-2.477%",
-    "volume": "356458",
-    "marketCap": "409513585.00",
+    "lastsale": "$10.76",
+    "netchange": "0.13",
+    "pctchange": "1.223%",
+    "volume": "264022",
+    "marketCap": "414521748.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -40798,11 +40826,11 @@
   {
     "symbol": "QTTB",
     "name": "Q32 Bio Inc. Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "0.33",
-    "pctchange": "10.611%",
-    "volume": "387748",
-    "marketCap": "41901611.00",
+    "lastsale": "$3.45",
+    "netchange": "0.01",
+    "pctchange": "0.291%",
+    "volume": "395293",
+    "marketCap": "42023418.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40812,11 +40840,11 @@
   {
     "symbol": "QUBT",
     "name": "Quantum Computing Inc. Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "-1.99",
-    "pctchange": "-10.734%",
-    "volume": "17947012",
-    "marketCap": "1639881178.00",
+    "lastsale": "$18.755",
+    "netchange": "2.205",
+    "pctchange": "13.323%",
+    "volume": "24569095",
+    "marketCap": "1858366857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40826,11 +40854,11 @@
   {
     "symbol": "QUIK",
     "name": "QuickLogic Corporation Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "-0.41",
-    "pctchange": "-3.501%",
-    "volume": "600340",
-    "marketCap": "166189914.00",
+    "lastsale": "$11.98",
+    "netchange": "0.68",
+    "pctchange": "6.018%",
+    "volume": "646800",
+    "marketCap": "176190723.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -40840,11 +40868,11 @@
   {
     "symbol": "QURE",
     "name": "uniQure N.V. Ordinary Shares",
-    "lastsale": "$17.66",
-    "netchange": "0.44",
-    "pctchange": "2.555%",
-    "volume": "2677871",
-    "marketCap": "860803852.00",
+    "lastsale": "$18.05",
+    "netchange": "0.39",
+    "pctchange": "2.208%",
+    "volume": "1082885",
+    "marketCap": "879813677.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40854,11 +40882,11 @@
   {
     "symbol": "QXO",
     "name": "QXO Inc. Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.56",
-    "pctchange": "3.651%",
-    "volume": "1681370",
-    "marketCap": "6509940101.00",
+    "lastsale": "$15.37",
+    "netchange": "-0.53",
+    "pctchange": "-3.333%",
+    "volume": "1113951",
+    "marketCap": "6292942097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -40868,10 +40896,10 @@
   {
     "symbol": "RADX",
     "name": "Radiopharm Theranostics Limited American Depositary Shares",
-    "lastsale": "$4.49",
-    "netchange": "-0.31",
-    "pctchange": "-6.458%",
-    "volume": "53258",
+    "lastsale": "$4.64",
+    "netchange": "0.15",
+    "pctchange": "3.341%",
+    "volume": "61806",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "",
@@ -40882,25 +40910,53 @@
   {
     "symbol": "RAIL",
     "name": "FreightCar America Inc. Common Stock",
-    "lastsale": "$8.96",
-    "netchange": "-0.29",
-    "pctchange": "-3.135%",
-    "volume": "103476",
-    "marketCap": "169289989.00",
+    "lastsale": "$9.54",
+    "netchange": "0.58",
+    "pctchange": "6.473%",
+    "volume": "213473",
+    "marketCap": "180248493.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Railroads",
     "sector": "Industrials",
     "url": "/market-activity/stocks/rail"
   },
+  {
+    "symbol": "RAIN",
+    "name": "Rain Enhancement Technologies Holdco Inc. Class A Common Stock",
+    "lastsale": "$7.30",
+    "netchange": "-3.18",
+    "pctchange": "-30.344%",
+    "volume": "274759",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/rain"
+  },
+  {
+    "symbol": "RAINW",
+    "name": "Rain Enhancement Technologies Holdco Inc. Warrants",
+    "lastsale": "$0.35",
+    "netchange": "0.05",
+    "pctchange": "16.667%",
+    "volume": "191365",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/rainw"
+  },
   {
     "symbol": "RAND",
     "name": "Rand Capital Corporation Common Stock",
-    "lastsale": "$19.25",
-    "netchange": "-0.23",
-    "pctchange": "-1.181%",
-    "volume": "5656",
-    "marketCap": "49684654.00",
+    "lastsale": "$18.74",
+    "netchange": "-0.51",
+    "pctchange": "-2.649%",
+    "volume": "8040",
+    "marketCap": "48368334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -40913,7 +40969,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "105",
+    "volume": "103221",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -40924,11 +40980,11 @@
   {
     "symbol": "RANI",
     "name": "Rani Therapeutics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.11",
-    "pctchange": "-7.432%",
-    "volume": "596933",
-    "marketCap": "78485494.00",
+    "lastsale": "$1.46",
+    "netchange": "0.09",
+    "pctchange": "6.569%",
+    "volume": "384482",
+    "marketCap": "83641476.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40938,11 +40994,11 @@
   {
     "symbol": "RAPP",
     "name": "Rapport Therapeutics Inc. Common Stock",
-    "lastsale": "$17.74",
-    "netchange": "-0.75",
-    "pctchange": "-4.056%",
-    "volume": "101699",
-    "marketCap": "648866347.00",
+    "lastsale": "$18.39",
+    "netchange": "0.65",
+    "pctchange": "3.664%",
+    "volume": "86922",
+    "marketCap": "672641044.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40952,11 +41008,11 @@
   {
     "symbol": "RAPT",
     "name": "RAPT Therapeutics Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.04",
-    "pctchange": "-2.469%",
-    "volume": "2746968",
-    "marketCap": "55234040.00",
+    "lastsale": "$1.63",
+    "netchange": "0.05",
+    "pctchange": "3.165%",
+    "volume": "1968409",
+    "marketCap": "56981952.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40966,11 +41022,11 @@
   {
     "symbol": "RARE",
     "name": "Ultragenyx Pharmaceutical Inc. Common Stock",
-    "lastsale": "$42.07",
-    "netchange": "-0.20",
-    "pctchange": "-0.473%",
-    "volume": "733803",
-    "marketCap": "3884923355.00",
+    "lastsale": "$41.15",
+    "netchange": "-0.92",
+    "pctchange": "-2.187%",
+    "volume": "1535557",
+    "marketCap": "3799966628.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40980,11 +41036,11 @@
   {
     "symbol": "RAVE",
     "name": "Rave Restaurant Group Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.06",
-    "pctchange": "-2.273%",
-    "volume": "12452",
-    "marketCap": "37955840.00",
+    "lastsale": "$2.65",
+    "netchange": "0.07",
+    "pctchange": "2.713%",
+    "volume": "9156",
+    "marketCap": "38985650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -40994,11 +41050,11 @@
   {
     "symbol": "RAY",
     "name": "Raytech Holding Limited Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "-0.08",
-    "pctchange": "-5.797%",
-    "volume": "159586",
-    "marketCap": "22897008.00",
+    "lastsale": "$1.36",
+    "netchange": "0.06",
+    "pctchange": "4.615%",
+    "volume": "55040",
+    "marketCap": "23953793.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -41008,11 +41064,11 @@
   {
     "symbol": "RAYA",
     "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.36",
-    "netchange": "-0.04",
-    "pctchange": "-2.857%",
-    "volume": "50907",
-    "marketCap": "16932000.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.06",
+    "pctchange": "-4.412%",
+    "volume": "26435",
+    "marketCap": "16185000.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -41022,11 +41078,11 @@
   {
     "symbol": "RBB",
     "name": "RBB Bancorp Common Stock",
-    "lastsale": "$20.49",
-    "netchange": "-0.27",
-    "pctchange": "-1.301%",
-    "volume": "48632",
-    "marketCap": "362538094.00",
+    "lastsale": "$20.15",
+    "netchange": "-0.34",
+    "pctchange": "-1.659%",
+    "volume": "30001",
+    "marketCap": "356522332.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -41036,11 +41092,11 @@
   {
     "symbol": "RBBN",
     "name": "Ribbon Communications Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "0.01",
-    "pctchange": "0.241%",
-    "volume": "406791",
-    "marketCap": "729596138.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.20",
+    "pctchange": "-4.808%",
+    "volume": "344777",
+    "marketCap": "694519401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41050,11 +41106,11 @@
   {
     "symbol": "RBCAA",
     "name": "Republic Bancorp Inc. Class A Common Stock",
-    "lastsale": "$69.87",
-    "netchange": "-0.25",
-    "pctchange": "-0.357%",
-    "volume": "14047",
-    "marketCap": "1358680701.00",
+    "lastsale": "$68.99",
+    "netchange": "-0.88",
+    "pctchange": "-1.259%",
+    "volume": "14229",
+    "marketCap": "1341568364.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -41065,9 +41121,9 @@
     "symbol": "RBKB",
     "name": "Rhinebeck Bancorp Inc. Common Stock",
     "lastsale": "$9.67",
-    "netchange": "0.04",
-    "pctchange": "0.415%",
-    "volume": "1301",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3252",
     "marketCap": "107217160.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -41078,11 +41134,11 @@
   {
     "symbol": "RCAT",
     "name": "Red Cat Holdings Inc. Common Stock",
-    "lastsale": "$12.85",
-    "netchange": "-1.24",
-    "pctchange": "-8.801%",
-    "volume": "9777957",
-    "marketCap": "1030066049.00",
+    "lastsale": "$11.93",
+    "netchange": "-0.92",
+    "pctchange": "-7.16%",
+    "volume": "8453304",
+    "marketCap": "956318129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41092,11 +41148,11 @@
   {
     "symbol": "RCEL",
     "name": "Avita Medical Inc. Common Stock",
-    "lastsale": "$12.80",
-    "netchange": "-0.41",
-    "pctchange": "-3.104%",
-    "volume": "152319",
-    "marketCap": "335585651.00",
+    "lastsale": "$12.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.078%",
+    "volume": "100142",
+    "marketCap": "335323475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -41106,11 +41162,11 @@
   {
     "symbol": "RCKT",
     "name": "Rocket Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "0.54",
-    "pctchange": "4.489%",
-    "volume": "2096280",
-    "marketCap": "1145844558.00",
+    "lastsale": "$12.72",
+    "netchange": "0.15",
+    "pctchange": "1.193%",
+    "volume": "1521378",
+    "marketCap": "1159518121.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41120,11 +41176,11 @@
   {
     "symbol": "RCKTW",
     "name": "Rocket Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0343",
-    "netchange": "-0.0104",
-    "pctchange": "-23.266%",
-    "volume": "27439",
-    "marketCap": "3126688.00",
+    "lastsale": "$0.0488",
+    "netchange": "0.0145",
+    "pctchange": "42.274%",
+    "volume": "197350",
+    "marketCap": "4448466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41134,11 +41190,11 @@
   {
     "symbol": "RCKY",
     "name": "Rocky Brands Inc. Common Stock",
-    "lastsale": "$22.80",
-    "netchange": "0.45",
-    "pctchange": "2.013%",
-    "volume": "37503",
-    "marketCap": "169946959.00",
+    "lastsale": "$22.49",
+    "netchange": "-0.31",
+    "pctchange": "-1.36%",
+    "volume": "47528",
+    "marketCap": "167636277.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -41148,11 +41204,11 @@
   {
     "symbol": "RCMT",
     "name": "RCM Technologies Inc. Common Stock",
-    "lastsale": "$22.16",
-    "netchange": "-0.38",
-    "pctchange": "-1.686%",
-    "volume": "56764",
-    "marketCap": "168350140.00",
+    "lastsale": "$22.47",
+    "netchange": "0.31",
+    "pctchange": "1.399%",
+    "volume": "51148",
+    "marketCap": "170705219.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -41162,11 +41218,11 @@
   {
     "symbol": "RCON",
     "name": "Recon Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.09",
-    "netchange": "-0.12",
-    "pctchange": "-5.43%",
-    "volume": "15681",
-    "marketCap": "31533834.00",
+    "lastsale": "$2.15",
+    "netchange": "0.06",
+    "pctchange": "2.871%",
+    "volume": "3491",
+    "marketCap": "32439112.00",
     "country": "China",
     "ipoyear": "2009",
     "industry": "Oilfield Services/Equipment",
@@ -41176,10 +41232,10 @@
   {
     "symbol": "RDAC",
     "name": "Rising Dragon Acquisition Corp. Ordinary Shares",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10908",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "241630",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41204,11 +41260,11 @@
   {
     "symbol": "RDCM",
     "name": "Radcom Ltd. Ordinary Shares",
-    "lastsale": "$12.36",
-    "netchange": "0.48",
-    "pctchange": "4.04%",
-    "volume": "66635",
-    "marketCap": "189203568.00",
+    "lastsale": "$11.66",
+    "netchange": "-0.70",
+    "pctchange": "-5.663%",
+    "volume": "99998",
+    "marketCap": "178488155.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -41218,11 +41274,11 @@
   {
     "symbol": "RDFN",
     "name": "Redfin Corporation Common Stock",
-    "lastsale": "$7.87",
-    "netchange": "-0.07",
-    "pctchange": "-0.882%",
-    "volume": "5051894",
-    "marketCap": "975726330.00",
+    "lastsale": "$7.79",
+    "netchange": "-0.08",
+    "pctchange": "-1.017%",
+    "volume": "3336018",
+    "marketCap": "965807892.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -41232,11 +41288,11 @@
   {
     "symbol": "RDHL",
     "name": "Redhill Biopharma Ltd. American Depositary Shares",
-    "lastsale": "$6.21",
-    "netchange": "-0.46",
-    "pctchange": "-6.897%",
-    "volume": "21985",
-    "marketCap": "7952147.00",
+    "lastsale": "$6.40",
+    "netchange": "0.19",
+    "pctchange": "3.06%",
+    "volume": "8109",
+    "marketCap": "8195450.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41246,11 +41302,11 @@
   {
     "symbol": "RDI",
     "name": "Reading International Inc Class A Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "0.04",
-    "pctchange": "3.125%",
-    "volume": "252098",
-    "marketCap": "29602563.00",
+    "lastsale": "$1.38",
+    "netchange": "0.06",
+    "pctchange": "4.545%",
+    "volume": "1182751",
+    "marketCap": "30948134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41260,11 +41316,11 @@
   {
     "symbol": "RDIB",
     "name": "Reading International Inc Class B Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.5644",
-    "pctchange": "7.112%",
-    "volume": "8226",
-    "marketCap": "190622564.00",
+    "lastsale": "$7.80",
+    "netchange": "-0.70",
+    "pctchange": "-8.235%",
+    "volume": "40217",
+    "marketCap": "174924235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41274,11 +41330,11 @@
   {
     "symbol": "RDNT",
     "name": "RadNet Inc. Common Stock",
-    "lastsale": "$69.84",
-    "netchange": "-1.18",
-    "pctchange": "-1.662%",
-    "volume": "345616",
-    "marketCap": "5170027312.00",
+    "lastsale": "$70.15",
+    "netchange": "0.31",
+    "pctchange": "0.444%",
+    "volume": "453022",
+    "marketCap": "5192975601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -41288,11 +41344,11 @@
   {
     "symbol": "RDUS",
     "name": "Radius Recycling Inc. Class A Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "0.22",
-    "pctchange": "1.467%",
-    "volume": "220986",
-    "marketCap": "426760490.00",
+    "lastsale": "$14.91",
+    "netchange": "-0.31",
+    "pctchange": "-2.037%",
+    "volume": "164230",
+    "marketCap": "418068259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -41302,11 +41358,11 @@
   {
     "symbol": "RDVT",
     "name": "Red Violet Inc. Common Stock ",
-    "lastsale": "$36.20",
-    "netchange": "-0.51",
-    "pctchange": "-1.389%",
-    "volume": "30139",
-    "marketCap": "499257802.00",
+    "lastsale": "$35.01",
+    "netchange": "-1.19",
+    "pctchange": "-3.287%",
+    "volume": "74401",
+    "marketCap": "482845737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41316,11 +41372,11 @@
   {
     "symbol": "RDWR",
     "name": "Radware Ltd. Ordinary Shares",
-    "lastsale": "$22.53",
-    "netchange": "-0.28",
-    "pctchange": "-1.228%",
-    "volume": "107596",
-    "marketCap": "939475676.00",
+    "lastsale": "$22.31",
+    "netchange": "-0.22",
+    "pctchange": "-0.976%",
+    "volume": "119365",
+    "marketCap": "930301924.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -41330,11 +41386,11 @@
   {
     "symbol": "RDZN",
     "name": "Roadzen Inc. Ordinary Shares",
-    "lastsale": "$2.18",
-    "netchange": "-0.02",
-    "pctchange": "-0.909%",
-    "volume": "221546",
-    "marketCap": "149201007.00",
+    "lastsale": "$2.49",
+    "netchange": "0.31",
+    "pctchange": "14.22%",
+    "volume": "530910",
+    "marketCap": "170417664.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41344,11 +41400,11 @@
   {
     "symbol": "RDZNW",
     "name": "Roadzen Inc. Warrants",
-    "lastsale": "$0.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "349",
-    "marketCap": "10266124.00",
+    "lastsale": "$0.1565",
+    "netchange": "0.0065",
+    "pctchange": "4.333%",
+    "volume": "10620",
+    "marketCap": "10710990.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41358,11 +41414,11 @@
   {
     "symbol": "REAL",
     "name": "The RealReal Inc. Common Stock",
-    "lastsale": "$10.93",
-    "netchange": "-0.25",
-    "pctchange": "-2.236%",
-    "volume": "4518539",
-    "marketCap": "1198924772.00",
+    "lastsale": "$9.84",
+    "netchange": "-1.09",
+    "pctchange": "-9.973%",
+    "volume": "6578578",
+    "marketCap": "1079361369.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -41373,9 +41429,9 @@
     "symbol": "REAX",
     "name": "The Real Brokerage Inc. Common Shares",
     "lastsale": "$4.60",
-    "netchange": "-0.22",
-    "pctchange": "-4.564%",
-    "volume": "792562",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "849601",
     "marketCap": "898840000.00",
     "country": "Canada",
     "ipoyear": "",
@@ -41386,11 +41442,11 @@
   {
     "symbol": "REBN",
     "name": "Reborn Coffee Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.01",
-    "pctchange": "0.606%",
-    "volume": "54163",
-    "marketCap": "6096456.00",
+    "lastsale": "$1.70",
+    "netchange": "0.04",
+    "pctchange": "2.41%",
+    "volume": "205868",
+    "marketCap": "6243359.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -41400,11 +41456,11 @@
   {
     "symbol": "RECT",
     "name": "Rectitude Holdings Ltd Ordinary Shares",
-    "lastsale": "$6.8032",
-    "netchange": "0.1832",
-    "pctchange": "2.767%",
-    "volume": "43504",
-    "marketCap": "98646400.00",
+    "lastsale": "$6.79",
+    "netchange": "-0.0132",
+    "pctchange": "-0.194%",
+    "volume": "17798",
+    "marketCap": "98455000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -41414,11 +41470,11 @@
   {
     "symbol": "REE",
     "name": "REE Automotive Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.83",
-    "netchange": "-1.07",
-    "pctchange": "-10.808%",
-    "volume": "68521",
-    "marketCap": "99185889.00",
+    "lastsale": "$9.345",
+    "netchange": "0.515",
+    "pctchange": "5.832%",
+    "volume": "39097",
+    "marketCap": "104970796.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -41428,11 +41484,11 @@
   {
     "symbol": "REFI",
     "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock",
-    "lastsale": "$15.42",
-    "netchange": "0.06",
-    "pctchange": "0.391%",
-    "volume": "235828",
-    "marketCap": "302763712.00",
+    "lastsale": "$15.55",
+    "netchange": "0.13",
+    "pctchange": "0.843%",
+    "volume": "123038",
+    "marketCap": "305316195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -41442,11 +41498,11 @@
   {
     "symbol": "REFR",
     "name": "Research Frontiers Incorporated Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "0.01",
-    "pctchange": "0.588%",
-    "volume": "25606",
-    "marketCap": "57315416.00",
+    "lastsale": "$1.7041",
+    "netchange": "-0.0059",
+    "pctchange": "-0.345%",
+    "volume": "12580",
+    "marketCap": "57117661.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -41456,11 +41512,11 @@
   {
     "symbol": "REG",
     "name": "Regency Centers Corporation Common Stock",
-    "lastsale": "$73.93",
-    "netchange": "0.52",
-    "pctchange": "0.708%",
-    "volume": "1020330",
-    "marketCap": "13418693926.00",
+    "lastsale": "$72.21",
+    "netchange": "-1.72",
+    "pctchange": "-2.327%",
+    "volume": "960298",
+    "marketCap": "13106504645.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -41470,11 +41526,11 @@
   {
     "symbol": "REGCO",
     "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.47",
-    "netchange": "0.32",
-    "pctchange": "1.445%",
-    "volume": "10564",
-    "marketCap": "4078426248.00",
+    "lastsale": "$22.7712",
+    "netchange": "0.3012",
+    "pctchange": "1.34%",
+    "volume": "729",
+    "marketCap": "4133095673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41484,11 +41540,11 @@
   {
     "symbol": "REGCP",
     "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.82",
-    "netchange": "-0.14",
-    "pctchange": "-0.61%",
-    "volume": "120380",
-    "marketCap": "4141953137.00",
+    "lastsale": "$23.30",
+    "netchange": "0.48",
+    "pctchange": "2.103%",
+    "volume": "3144",
+    "marketCap": "4229075727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41498,11 +41554,11 @@
   {
     "symbol": "REGN",
     "name": "Regeneron Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$712.33",
-    "netchange": "9.74",
-    "pctchange": "1.386%",
-    "volume": "473524",
-    "marketCap": "78277609617.00",
+    "lastsale": "$715.19",
+    "netchange": "2.86",
+    "pctchange": "0.401%",
+    "volume": "479037",
+    "marketCap": "78591893676.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41512,11 +41568,11 @@
   {
     "symbol": "REKR",
     "name": "Rekor Systems Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.30",
-    "pctchange": "-16.129%",
-    "volume": "22457921",
-    "marketCap": "146367505.00",
+    "lastsale": "$1.74",
+    "netchange": "0.18",
+    "pctchange": "11.538%",
+    "volume": "12353580",
+    "marketCap": "163256064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -41526,11 +41582,11 @@
   {
     "symbol": "RELI",
     "name": "Reliance Global Group Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.386%",
-    "volume": "398344",
-    "marketCap": "4418438.00",
+    "lastsale": "$3.03",
+    "netchange": "0.45",
+    "pctchange": "17.442%",
+    "volume": "376013",
+    "marketCap": "5189096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41540,11 +41596,11 @@
   {
     "symbol": "RELIW",
     "name": "Reliance Global Group Inc. Series A Warrants",
-    "lastsale": "$0.0598",
-    "netchange": "0.0196",
-    "pctchange": "48.756%",
-    "volume": "18085",
-    "marketCap": "102412.00",
+    "lastsale": "$0.0594",
+    "netchange": "-0.0004",
+    "pctchange": "-0.669%",
+    "volume": "3596",
+    "marketCap": "101727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41554,11 +41610,11 @@
   {
     "symbol": "RELL",
     "name": "Richardson Electronics Ltd. Common Stock",
-    "lastsale": "$14.03",
-    "netchange": "0.03",
-    "pctchange": "0.214%",
-    "volume": "30444",
-    "marketCap": "201759229.00",
+    "lastsale": "$14.15",
+    "netchange": "0.12",
+    "pctchange": "0.855%",
+    "volume": "39624",
+    "marketCap": "203484896.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electronic Components",
@@ -41568,11 +41624,11 @@
   {
     "symbol": "RELY",
     "name": "Remitly Global Inc. Common Stock",
-    "lastsale": "$22.57",
-    "netchange": "-0.13",
-    "pctchange": "-0.573%",
-    "volume": "722275",
-    "marketCap": "4470240404.00",
+    "lastsale": "$22.40",
+    "netchange": "-0.17",
+    "pctchange": "-0.753%",
+    "volume": "1769220",
+    "marketCap": "4436570006.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -41582,11 +41638,11 @@
   {
     "symbol": "RENB",
     "name": "Renovaro Inc. Common Stock",
-    "lastsale": "$0.8355",
-    "netchange": "-0.0351",
-    "pctchange": "-4.032%",
-    "volume": "366774",
-    "marketCap": "132608339.00",
+    "lastsale": "$0.7631",
+    "netchange": "-0.0724",
+    "pctchange": "-8.665%",
+    "volume": "624003",
+    "marketCap": "121117204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41599,7 +41655,7 @@
     "lastsale": "$11.66",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "102",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41607,28 +41663,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/rene"
   },
-  {
-    "symbol": "RENEW",
-    "name": "Cartesian Growth Corporation II Warrant",
-    "lastsale": "$0.0751",
-    "netchange": "0.0051",
-    "pctchange": "7.286%",
-    "volume": "5680",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/renew"
-  },
   {
     "symbol": "RENT",
     "name": "Rent the Runway Inc. Class A Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "-0.34",
-    "pctchange": "-3.846%",
-    "volume": "111106",
-    "marketCap": "32998828.00",
+    "lastsale": "$9.13",
+    "netchange": "0.63",
+    "pctchange": "7.412%",
+    "volume": "63455",
+    "marketCap": "35444623.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -41638,11 +41680,11 @@
   {
     "symbol": "REPL",
     "name": "Replimune Group Inc. Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "-0.22",
-    "pctchange": "-1.784%",
-    "volume": "823558",
-    "marketCap": "828535247.00",
+    "lastsale": "$12.56",
+    "netchange": "0.45",
+    "pctchange": "3.716%",
+    "volume": "1157051",
+    "marketCap": "859323097.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41652,11 +41694,11 @@
   {
     "symbol": "RETO",
     "name": "ReTo Eco-Solutions Inc. Class A Shares",
-    "lastsale": "$0.89",
-    "netchange": "-0.02",
-    "pctchange": "-2.198%",
-    "volume": "44650",
-    "marketCap": "3333218.00",
+    "lastsale": "$0.90",
+    "netchange": "0.01",
+    "pctchange": "1.124%",
+    "volume": "15234",
+    "marketCap": "3370670.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -41666,11 +41708,11 @@
   {
     "symbol": "REVB",
     "name": "Revelation Biosciences Inc. Common Stock",
-    "lastsale": "$0.461",
-    "netchange": "0.076",
-    "pctchange": "19.74%",
-    "volume": "5339675",
-    "marketCap": "1978822.00",
+    "lastsale": "$0.657",
+    "netchange": "0.196",
+    "pctchange": "42.516%",
+    "volume": "107946572",
+    "marketCap": "2820143.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41680,11 +41722,11 @@
   {
     "symbol": "REVBW",
     "name": "Revelation Biosciences Inc. Warrant",
-    "lastsale": "$0.007",
-    "netchange": "0.0002",
-    "pctchange": "2.941%",
-    "volume": "293787",
-    "marketCap": "30047.00",
+    "lastsale": "$0.0138",
+    "netchange": "0.0068",
+    "pctchange": "97.143%",
+    "volume": "2140509",
+    "marketCap": "59236.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41694,11 +41736,11 @@
   {
     "symbol": "REYN",
     "name": "Reynolds Consumer Products Inc. Common Stock",
-    "lastsale": "$26.99",
-    "netchange": "0.22",
-    "pctchange": "0.822%",
-    "volume": "458947",
-    "marketCap": "5671839379.00",
+    "lastsale": "$26.82",
+    "netchange": "-0.17",
+    "pctchange": "-0.63%",
+    "volume": "356674",
+    "marketCap": "5636114567.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -41708,10 +41750,10 @@
   {
     "symbol": "RFAC",
     "name": "RF Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$11.35",
+    "netchange": "-0.12",
+    "pctchange": "-1.046%",
+    "volume": "401",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41722,10 +41764,10 @@
   {
     "symbol": "RFACR",
     "name": "RF Acquisition Corp. Rights",
-    "lastsale": "$0.1562",
-    "netchange": "0.0062",
-    "pctchange": "4.133%",
-    "volume": "156781",
+    "lastsale": "$0.1101",
+    "netchange": "-0.0461",
+    "pctchange": "-29.513%",
+    "volume": "4410",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41736,10 +41778,10 @@
   {
     "symbol": "RFACW",
     "name": "RF Acquisition Corp. Warrants",
-    "lastsale": "$0.0315",
-    "netchange": "0.0075",
-    "pctchange": "31.25%",
-    "volume": "62765",
+    "lastsale": "$0.0456",
+    "netchange": "0.0141",
+    "pctchange": "44.762%",
+    "volume": "300",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -41751,9 +41793,9 @@
     "symbol": "RFAI",
     "name": "RF Acquisition Corp II Ordinary Shares",
     "lastsale": "$10.22",
-    "netchange": "0.02",
-    "pctchange": "0.196%",
-    "volume": "3967",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "98424",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41764,10 +41806,10 @@
   {
     "symbol": "RFAIR",
     "name": "RF Acquisition Corp II Right",
-    "lastsale": "$0.0561",
-    "netchange": "0.0009",
-    "pctchange": "1.63%",
-    "volume": "17587",
+    "lastsale": "$0.0551",
+    "netchange": "-0.001",
+    "pctchange": "-1.783%",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -41778,11 +41820,11 @@
   {
     "symbol": "RFIL",
     "name": "RF Industries Ltd. Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "0.04",
-    "pctchange": "1.034%",
-    "volume": "22092",
-    "marketCap": "41029526.00",
+    "lastsale": "$3.8201",
+    "netchange": "-0.0899",
+    "pctchange": "-2.299%",
+    "volume": "569",
+    "marketCap": "40086162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -41792,11 +41834,11 @@
   {
     "symbol": "RGC",
     "name": "Regencell Bioscience Holdings Limited Ordinary Shares",
-    "lastsale": "$4.94",
-    "netchange": "0.12",
-    "pctchange": "2.49%",
-    "volume": "3711",
-    "marketCap": "64283558.00",
+    "lastsale": "$4.82",
+    "netchange": "-0.12",
+    "pctchange": "-2.429%",
+    "volume": "8451",
+    "marketCap": "62722014.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -41806,11 +41848,11 @@
   {
     "symbol": "RGCO",
     "name": "RGC Resources Inc. Common Stock",
-    "lastsale": "$20.06",
-    "netchange": "0.14",
-    "pctchange": "0.703%",
-    "volume": "11392",
-    "marketCap": "205879611.00",
+    "lastsale": "$20.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.299%",
+    "volume": "10040",
+    "marketCap": "205263820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -41820,11 +41862,11 @@
   {
     "symbol": "RGEN",
     "name": "Repligen Corporation Common Stock",
-    "lastsale": "$143.94",
-    "netchange": "0.13",
-    "pctchange": "0.09%",
-    "volume": "247893",
-    "marketCap": "8064486797.00",
+    "lastsale": "$143.05",
+    "netchange": "-0.89",
+    "pctchange": "-0.618%",
+    "volume": "297357",
+    "marketCap": "8014623011.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41834,11 +41876,11 @@
   {
     "symbol": "RGF",
     "name": "The Real Good Food Company Inc. Class A Common Stock",
-    "lastsale": "$0.3836",
-    "netchange": "0.0627",
-    "pctchange": "19.539%",
-    "volume": "1963426",
-    "marketCap": "12921261.00",
+    "lastsale": "$0.3143",
+    "netchange": "-0.0693",
+    "pctchange": "-18.066%",
+    "volume": "1598593",
+    "marketCap": "10586945.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -41848,11 +41890,11 @@
   {
     "symbol": "RGLD",
     "name": "Royal Gold Inc. Common Stock",
-    "lastsale": "$131.85",
-    "netchange": "0.80",
-    "pctchange": "0.61%",
-    "volume": "194608",
-    "marketCap": "8670038695.00",
+    "lastsale": "$134.54",
+    "netchange": "2.69",
+    "pctchange": "2.04%",
+    "volume": "364572",
+    "marketCap": "8846924581.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -41862,11 +41904,11 @@
   {
     "symbol": "RGLS",
     "name": "Regulus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "0.08",
-    "pctchange": "5.333%",
-    "volume": "282154",
-    "marketCap": "103490212.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.02",
+    "pctchange": "-1.266%",
+    "volume": "169868",
+    "marketCap": "102180209.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41876,11 +41918,11 @@
   {
     "symbol": "RGNX",
     "name": "REGENXBIO Inc. Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "0.50",
-    "pctchange": "6.916%",
-    "volume": "1556323",
-    "marketCap": "382983399.00",
+    "lastsale": "$7.86",
+    "netchange": "0.13",
+    "pctchange": "1.682%",
+    "volume": "1504352",
+    "marketCap": "389424258.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41890,11 +41932,11 @@
   {
     "symbol": "RGP",
     "name": "Resources Connection Inc. Common Stock",
-    "lastsale": "$8.53",
-    "netchange": "0.12",
-    "pctchange": "1.427%",
-    "volume": "344486",
-    "marketCap": "285510428.00",
+    "lastsale": "$8.72",
+    "netchange": "0.19",
+    "pctchange": "2.227%",
+    "volume": "865116",
+    "marketCap": "291869980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -41904,11 +41946,11 @@
   {
     "symbol": "RGS",
     "name": "Regis Corporation Common Stock",
-    "lastsale": "$23.72",
-    "netchange": "-1.28",
-    "pctchange": "-5.12%",
-    "volume": "28896",
-    "marketCap": "54138409.00",
+    "lastsale": "$23.73",
+    "netchange": "0.01",
+    "pctchange": "0.042%",
+    "volume": "24537",
+    "marketCap": "54161233.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Consumer Services",
@@ -41918,11 +41960,11 @@
   {
     "symbol": "RGTI",
     "name": "Rigetti Computing Inc. Common Stock",
-    "lastsale": "$15.26",
-    "netchange": "-1.74",
-    "pctchange": "-10.235%",
-    "volume": "141542767",
-    "marketCap": "2934434045.00",
+    "lastsale": "$20.00",
+    "netchange": "4.74",
+    "pctchange": "31.062%",
+    "volume": "186143153",
+    "marketCap": "3845916180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41932,11 +41974,11 @@
   {
     "symbol": "RGTIW",
     "name": "Rigetti Computing Inc. Warrants",
-    "lastsale": "$6.34",
-    "netchange": "-1.09",
-    "pctchange": "-14.67%",
-    "volume": "999314",
-    "marketCap": "1219155429.00",
+    "lastsale": "$8.80",
+    "netchange": "2.46",
+    "pctchange": "38.801%",
+    "volume": "2066867",
+    "marketCap": "1692203119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41946,11 +41988,11 @@
   {
     "symbol": "RICK",
     "name": "RCI Hospitality Holdings Inc. Common Stock",
-    "lastsale": "$57.47",
-    "netchange": "-0.16",
-    "pctchange": "-0.278%",
-    "volume": "103789",
-    "marketCap": "511483000.00",
+    "lastsale": "$57.17",
+    "netchange": "-0.30",
+    "pctchange": "-0.522%",
+    "volume": "107169",
+    "marketCap": "508813000.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Restaurants",
@@ -41960,11 +42002,11 @@
   {
     "symbol": "RIGL",
     "name": "Rigel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "0.35",
-    "pctchange": "2.125%",
-    "volume": "1572927",
-    "marketCap": "296284973.00",
+    "lastsale": "$17.32",
+    "netchange": "0.50",
+    "pctchange": "2.973%",
+    "volume": "226758",
+    "marketCap": "305092493.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41974,11 +42016,11 @@
   {
     "symbol": "RILY",
     "name": "B. Riley Financial Inc. Common Stock",
-    "lastsale": "$4.59",
-    "netchange": "0.06",
-    "pctchange": "1.325%",
-    "volume": "819700",
-    "marketCap": "139055441.00",
+    "lastsale": "$4.56",
+    "netchange": "-0.03",
+    "pctchange": "-0.654%",
+    "volume": "772159",
+    "marketCap": "138146582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -41988,11 +42030,11 @@
   {
     "symbol": "RILYG",
     "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026",
-    "lastsale": "$12.30",
-    "netchange": "0.62",
-    "pctchange": "5.308%",
-    "volume": "36865",
-    "marketCap": "372632227.00",
+    "lastsale": "$12.1201",
+    "netchange": "-0.1799",
+    "pctchange": "-1.463%",
+    "volume": "2328",
+    "marketCap": "367182102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42002,11 +42044,11 @@
   {
     "symbol": "RILYK",
     "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026",
-    "lastsale": "$20.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.05%",
-    "volume": "82521",
-    "marketCap": "605906060.00",
+    "lastsale": "$19.80",
+    "netchange": "-0.20",
+    "pctchange": "-1.00%",
+    "volume": "7664",
+    "marketCap": "599846999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42016,11 +42058,11 @@
   {
     "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": "$6.15",
-    "netchange": "0.38",
-    "pctchange": "6.586%",
-    "volume": "9517",
-    "marketCap": "186316113.00",
+    "lastsale": "$6.43",
+    "netchange": "0.28",
+    "pctchange": "4.553%",
+    "volume": "1789",
+    "marketCap": "194798798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42030,11 +42072,11 @@
   {
     "symbol": "RILYM",
     "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025",
-    "lastsale": "$23.06",
-    "netchange": "0.3338",
-    "pctchange": "1.469%",
-    "volume": "67114",
-    "marketCap": "698609687.00",
+    "lastsale": "$23.16",
+    "netchange": "0.10",
+    "pctchange": "0.434%",
+    "volume": "12346",
+    "marketCap": "701639217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42044,11 +42086,11 @@
   {
     "symbol": "RILYN",
     "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026",
-    "lastsale": "$12.18",
-    "netchange": "0.45",
-    "pctchange": "3.836%",
-    "volume": "47216",
-    "marketCap": "368996791.00",
+    "lastsale": "$12.31",
+    "netchange": "0.13",
+    "pctchange": "1.067%",
+    "volume": "27896",
+    "marketCap": "372935180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42058,11 +42100,11 @@
   {
     "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": "$6.09",
-    "netchange": "0.1297",
-    "pctchange": "2.176%",
-    "volume": "18547",
-    "marketCap": "184498395.00",
+    "lastsale": "$6.34",
+    "netchange": "0.25",
+    "pctchange": "4.105%",
+    "volume": "3310",
+    "marketCap": "192072221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42072,11 +42114,11 @@
   {
     "symbol": "RILYT",
     "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028",
-    "lastsale": "$9.55",
-    "netchange": "0.39",
-    "pctchange": "4.258%",
-    "volume": "71452",
-    "marketCap": "289320144.00",
+    "lastsale": "$9.39",
+    "netchange": "-0.16",
+    "pctchange": "-1.675%",
+    "volume": "17444",
+    "marketCap": "284472895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42086,11 +42128,11 @@
   {
     "symbol": "RILYZ",
     "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028",
-    "lastsale": "$8.24",
-    "netchange": "-0.212",
-    "pctchange": "-2.508%",
-    "volume": "215028",
-    "marketCap": "249633297.00",
+    "lastsale": "$8.3118",
+    "netchange": "0.0718",
+    "pctchange": "0.871%",
+    "volume": "58080",
+    "marketCap": "251808499.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42100,11 +42142,11 @@
   {
     "symbol": "RIME",
     "name": "Algorhythm Holdings Inc. Common Stock",
-    "lastsale": "$0.088",
-    "netchange": "0.002",
-    "pctchange": "2.326%",
-    "volume": "66690645",
-    "marketCap": "1250935.00",
+    "lastsale": "$0.097",
+    "netchange": "0.009",
+    "pctchange": "10.227%",
+    "volume": "23467508",
+    "marketCap": "1378872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Electronic Products",
@@ -42114,11 +42156,11 @@
   {
     "symbol": "RIOT",
     "name": "Riot Platforms Inc. Common Stock ",
-    "lastsale": "$10.21",
-    "netchange": "-0.29",
-    "pctchange": "-2.762%",
-    "volume": "22591597",
-    "marketCap": "3393043712.00",
+    "lastsale": "$10.46",
+    "netchange": "0.25",
+    "pctchange": "2.449%",
+    "volume": "23644458",
+    "marketCap": "3476125096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42128,11 +42170,11 @@
   {
     "symbol": "RITR",
     "name": "Reitar Logtech Holdings Limited Ordinary shares",
-    "lastsale": "$3.74",
-    "netchange": "-0.17",
-    "pctchange": "-4.348%",
-    "volume": "31177",
-    "marketCap": "307147500.00",
+    "lastsale": "$3.83",
+    "netchange": "0.09",
+    "pctchange": "2.406%",
+    "volume": "35504",
+    "marketCap": "314538750.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -42142,11 +42184,11 @@
   {
     "symbol": "RIVN",
     "name": "Rivian Automotive Inc. Class A Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "-0.28",
-    "pctchange": "-2.062%",
-    "volume": "40600883",
-    "marketCap": "13574917185.00",
+    "lastsale": "$13.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.376%",
+    "volume": "30389414",
+    "marketCap": "13523883661.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -42156,11 +42198,11 @@
   {
     "symbol": "RKDA",
     "name": "Arcadia Biosciences Inc. Common Stock",
-    "lastsale": "$5.92",
-    "netchange": "-0.12",
-    "pctchange": "-1.987%",
-    "volume": "14017",
-    "marketCap": "8080445.00",
+    "lastsale": "$6.09",
+    "netchange": "0.17",
+    "pctchange": "2.872%",
+    "volume": "9377",
+    "marketCap": "8312485.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Farming/Seeds/Milling",
@@ -42170,11 +42212,11 @@
   {
     "symbol": "RKLB",
     "name": "Rocket Lab USA Inc. Common Stock",
-    "lastsale": "$25.47",
-    "netchange": "-0.85",
-    "pctchange": "-3.229%",
-    "volume": "13065949",
-    "marketCap": "12732735157.00",
+    "lastsale": "$24.96",
+    "netchange": "-0.51",
+    "pctchange": "-2.002%",
+    "volume": "13775574",
+    "marketCap": "12477780507.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Military/Government/Technical",
@@ -42184,11 +42226,11 @@
   {
     "symbol": "RLAY",
     "name": "Relay Therapeutics Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "-0.06",
-    "pctchange": "-1.435%",
-    "volume": "1417646",
-    "marketCap": "689617787.00",
+    "lastsale": "$4.30",
+    "netchange": "0.18",
+    "pctchange": "4.369%",
+    "volume": "1430631",
+    "marketCap": "719746719.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42198,11 +42240,11 @@
   {
     "symbol": "RLMD",
     "name": "Relmada Therapeutics Inc. Common Stock",
-    "lastsale": "$0.52",
-    "netchange": "0.061",
-    "pctchange": "13.29%",
-    "volume": "2458866",
-    "marketCap": "15690585.00",
+    "lastsale": "$0.4501",
+    "netchange": "-0.0699",
+    "pctchange": "-13.442%",
+    "volume": "1850377",
+    "marketCap": "13581408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42212,11 +42254,11 @@
   {
     "symbol": "RLYB",
     "name": "Rallybio Corporation Common Stock",
-    "lastsale": "$0.96",
-    "netchange": "0.031",
-    "pctchange": "3.337%",
-    "volume": "109027",
-    "marketCap": "39828083.00",
+    "lastsale": "$0.9502",
+    "netchange": "-0.0098",
+    "pctchange": "-1.021%",
+    "volume": "70727",
+    "marketCap": "39421504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42226,11 +42268,11 @@
   {
     "symbol": "RMBI",
     "name": "Richmond Mutual Bancorporation Inc. Common Stock",
-    "lastsale": "$14.15",
-    "netchange": "0.54",
-    "pctchange": "3.968%",
-    "volume": "17055",
-    "marketCap": "154356549.00",
+    "lastsale": "$13.89",
+    "netchange": "-0.26",
+    "pctchange": "-1.837%",
+    "volume": "18030",
+    "marketCap": "151520315.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -42240,11 +42282,11 @@
   {
     "symbol": "RMBL",
     "name": "RumbleOn Inc. Class B Common Stock",
-    "lastsale": "$5.43",
-    "netchange": "-0.20",
-    "pctchange": "-3.552%",
-    "volume": "81844",
-    "marketCap": "192064280.00",
+    "lastsale": "$5.28",
+    "netchange": "-0.15",
+    "pctchange": "-2.762%",
+    "volume": "90802",
+    "marketCap": "186758637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42254,11 +42296,11 @@
   {
     "symbol": "RMBS",
     "name": "Rambus Inc. Common Stock",
-    "lastsale": "$52.86",
-    "netchange": "-0.74",
-    "pctchange": "-1.381%",
-    "volume": "627800",
-    "marketCap": "5633577600.00",
+    "lastsale": "$53.50",
+    "netchange": "0.64",
+    "pctchange": "1.211%",
+    "volume": "637640",
+    "marketCap": "5701785880.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -42268,11 +42310,11 @@
   {
     "symbol": "RMCF",
     "name": "Rocky Mountain Chocolate Factory Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.41%",
-    "volume": "10744",
-    "marketCap": "18462700.00",
+    "lastsale": "$2.67",
+    "netchange": "0.24",
+    "pctchange": "9.877%",
+    "volume": "11954",
+    "marketCap": "20286177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -42282,11 +42324,11 @@
   {
     "symbol": "RMCO",
     "name": "Royalty Management Holding Corporation Class A Common Stock",
-    "lastsale": "$0.998",
-    "netchange": "-0.012",
-    "pctchange": "-1.188%",
-    "volume": "17413",
-    "marketCap": "14903052.00",
+    "lastsale": "$1.04",
+    "netchange": "0.042",
+    "pctchange": "4.208%",
+    "volume": "33161",
+    "marketCap": "15530235.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
@@ -42310,11 +42352,11 @@
   {
     "symbol": "RMNI",
     "name": "Rimini Street Inc. (DE) Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "0.02",
-    "pctchange": "0.755%",
-    "volume": "335461",
-    "marketCap": "242756400.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.14",
+    "pctchange": "-5.243%",
+    "volume": "268080",
+    "marketCap": "230027600.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -42324,11 +42366,11 @@
   {
     "symbol": "RMR",
     "name": "The RMR Group Inc. Class A Common Stock",
-    "lastsale": "$20.64",
-    "netchange": "-0.01",
-    "pctchange": "-0.048%",
-    "volume": "71701",
-    "marketCap": "657293205.00",
+    "lastsale": "$20.27",
+    "netchange": "-0.37",
+    "pctchange": "-1.793%",
+    "volume": "77024",
+    "marketCap": "645510332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42338,11 +42380,11 @@
   {
     "symbol": "RMSG",
     "name": "Real Messenger Corporation Ordinary Shares",
-    "lastsale": "$2.55",
-    "netchange": "0.22",
-    "pctchange": "9.442%",
-    "volume": "52130",
-    "marketCap": "23769310.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.08",
+    "pctchange": "-3.137%",
+    "volume": "31750",
+    "marketCap": "23023606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42352,11 +42394,11 @@
   {
     "symbol": "RMSGW",
     "name": "Real Messenger Corporation Warrants",
-    "lastsale": "$0.038",
-    "netchange": "-0.016",
-    "pctchange": "-29.63%",
-    "volume": "4798",
-    "marketCap": "354209.00",
+    "lastsale": "$0.0507",
+    "netchange": "0.0127",
+    "pctchange": "33.421%",
+    "volume": "29445",
+    "marketCap": "472590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42366,11 +42408,11 @@
   {
     "symbol": "RMTI",
     "name": "Rockwell Medical Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.488%",
-    "volume": "246168",
-    "marketCap": "65930364.00",
+    "lastsale": "$2.22",
+    "netchange": "0.18",
+    "pctchange": "8.824%",
+    "volume": "583407",
+    "marketCap": "71747749.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42380,11 +42422,11 @@
   {
     "symbol": "RNA",
     "name": "Avidity Biosciences Inc. Common Stock",
-    "lastsale": "$29.08",
-    "netchange": "-0.10",
-    "pctchange": "-0.343%",
-    "volume": "1155825",
-    "marketCap": "3469514938.00",
+    "lastsale": "$31.18",
+    "netchange": "2.10",
+    "pctchange": "7.221%",
+    "volume": "1297214",
+    "marketCap": "3720064504.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42394,11 +42436,11 @@
   {
     "symbol": "RNAC",
     "name": "Cartesian Therapeutics Inc. Common Stock",
-    "lastsale": "$17.91",
-    "netchange": "-0.85",
-    "pctchange": "-4.531%",
-    "volume": "89621",
-    "marketCap": "455180823.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.98",
+    "pctchange": "-5.472%",
+    "volume": "118795",
+    "marketCap": "430274223.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42408,11 +42450,11 @@
   {
     "symbol": "RNAZ",
     "name": "TransCode Therapeutics Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.39",
-    "pctchange": "-10.372%",
-    "volume": "112966",
-    "marketCap": "2346305.00",
+    "lastsale": "$3.53",
+    "netchange": "0.16",
+    "pctchange": "4.748%",
+    "volume": "70041",
+    "marketCap": "2457702.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42422,11 +42464,11 @@
   {
     "symbol": "RNW",
     "name": "ReNew Energy Global plc Class A Ordinary Shares",
-    "lastsale": "$6.83",
-    "netchange": "-0.11",
-    "pctchange": "-1.585%",
-    "volume": "791029",
-    "marketCap": "550221180.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.03",
+    "pctchange": "-0.439%",
+    "volume": "566128",
+    "marketCap": "547804396.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42436,11 +42478,11 @@
   {
     "symbol": "RNWWW",
     "name": "ReNew Energy Global plc Warrant",
-    "lastsale": "$0.163",
-    "netchange": "-0.002",
-    "pctchange": "-1.212%",
-    "volume": "127864",
-    "marketCap": "13131194.00",
+    "lastsale": "$0.20",
+    "netchange": "0.037",
+    "pctchange": "22.699%",
+    "volume": "8203",
+    "marketCap": "16111894.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42450,11 +42492,11 @@
   {
     "symbol": "RNXT",
     "name": "RenovoRx Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.10",
-    "pctchange": "-7.194%",
-    "volume": "107833",
-    "marketCap": "30961727.00",
+    "lastsale": "$1.36",
+    "netchange": "0.07",
+    "pctchange": "5.426%",
+    "volume": "26345",
+    "marketCap": "32641821.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42464,11 +42506,11 @@
   {
     "symbol": "ROAD",
     "name": "Construction Partners Inc. Class A Common Stock",
-    "lastsale": "$88.46",
-    "netchange": "-0.92",
-    "pctchange": "-1.029%",
-    "volume": "290449",
-    "marketCap": "4942905958.00",
+    "lastsale": "$87.82",
+    "netchange": "-0.64",
+    "pctchange": "-0.723%",
+    "volume": "426470",
+    "marketCap": "4907144486.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Military/Government/Technical",
@@ -42478,11 +42520,11 @@
   {
     "symbol": "ROCK",
     "name": "Gibraltar Industries Inc. Common Stock",
-    "lastsale": "$58.90",
-    "netchange": "0.23",
-    "pctchange": "0.392%",
-    "volume": "146541",
-    "marketCap": "1787092027.00",
+    "lastsale": "$58.42",
+    "netchange": "-0.48",
+    "pctchange": "-0.815%",
+    "volume": "178352",
+    "marketCap": "1772528289.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Steel/Iron Ore",
@@ -42493,9 +42535,9 @@
     "symbol": "ROIC",
     "name": "Retail Opportunity Investments Corp. Common Stock (MD)",
     "lastsale": "$17.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.115%",
-    "volume": "879145",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1376630",
     "marketCap": "2233344383.00",
     "country": "United States",
     "ipoyear": "",
@@ -42506,11 +42548,11 @@
   {
     "symbol": "ROIV",
     "name": "Roivant Sciences Ltd. Common Shares",
-    "lastsale": "$11.83",
-    "netchange": "0.40",
-    "pctchange": "3.50%",
-    "volume": "4205813",
-    "marketCap": "8611645472.00",
+    "lastsale": "$12.08",
+    "netchange": "0.25",
+    "pctchange": "2.113%",
+    "volume": "4796485",
+    "marketCap": "8793632908.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42520,11 +42562,11 @@
   {
     "symbol": "ROKU",
     "name": "Roku Inc. Class A Common Stock",
-    "lastsale": "$74.34",
-    "netchange": "-0.55",
-    "pctchange": "-0.734%",
-    "volume": "1685575",
-    "marketCap": "10794110535.00",
+    "lastsale": "$74.49",
+    "netchange": "0.15",
+    "pctchange": "0.202%",
+    "volume": "1935174",
+    "marketCap": "10815890419.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -42534,11 +42576,11 @@
   {
     "symbol": "ROMA",
     "name": "Roma Green Finance Limited Ordinary Shares",
-    "lastsale": "$0.78",
-    "netchange": "0.01",
-    "pctchange": "1.299%",
-    "volume": "15327",
-    "marketCap": "12136800.00",
+    "lastsale": "$0.7548",
+    "netchange": "-0.0252",
+    "pctchange": "-3.231%",
+    "volume": "20145",
+    "marketCap": "11744688.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -42548,11 +42590,11 @@
   {
     "symbol": "ROOT",
     "name": "Root Inc. Class A Common Stock",
-    "lastsale": "$72.59",
-    "netchange": "-0.80",
-    "pctchange": "-1.09%",
-    "volume": "283908",
-    "marketCap": "1096109000.00",
+    "lastsale": "$73.43",
+    "netchange": "0.84",
+    "pctchange": "1.157%",
+    "volume": "331764",
+    "marketCap": "1108793000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -42562,11 +42604,11 @@
   {
     "symbol": "ROP",
     "name": "Roper Technologies Inc. Common Stock",
-    "lastsale": "$519.85",
-    "netchange": "-0.02",
-    "pctchange": "-0.004%",
-    "volume": "451923",
-    "marketCap": "55743074147.00",
+    "lastsale": "$513.79",
+    "netchange": "-6.06",
+    "pctchange": "-1.166%",
+    "volume": "653426",
+    "marketCap": "55093265492.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -42576,11 +42618,11 @@
   {
     "symbol": "ROST",
     "name": "Ross Stores Inc. Common Stock",
-    "lastsale": "$151.27",
-    "netchange": "-0.23",
-    "pctchange": "-0.152%",
-    "volume": "1692845",
-    "marketCap": "49908389630.00",
+    "lastsale": "$152.60",
+    "netchange": "1.33",
+    "pctchange": "0.879%",
+    "volume": "1947522",
+    "marketCap": "50347195462.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -42590,11 +42632,11 @@
   {
     "symbol": "RPAY",
     "name": "Repay Holdings Corporation Class A Common Stock",
-    "lastsale": "$7.63",
-    "netchange": "0.04",
-    "pctchange": "0.527%",
-    "volume": "341834",
-    "marketCap": "701231709.00",
+    "lastsale": "$7.64",
+    "netchange": "0.01",
+    "pctchange": "0.131%",
+    "volume": "263791",
+    "marketCap": "702150754.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -42604,11 +42646,11 @@
   {
     "symbol": "RPD",
     "name": "Rapid7 Inc. Common Stock",
-    "lastsale": "$40.23",
-    "netchange": "-0.73",
-    "pctchange": "-1.782%",
-    "volume": "911051",
-    "marketCap": "2542801598.00",
+    "lastsale": "$39.38",
+    "netchange": "-0.85",
+    "pctchange": "-2.113%",
+    "volume": "548645",
+    "marketCap": "2489075987.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -42618,11 +42660,11 @@
   {
     "symbol": "RPID",
     "name": "Rapid Micro Biosystems Inc. Class A Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "222924",
-    "marketCap": "38730799.00",
+    "lastsale": "$0.9831",
+    "netchange": "0.0831",
+    "pctchange": "9.233%",
+    "volume": "21557",
+    "marketCap": "42306943.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -42632,11 +42674,11 @@
   {
     "symbol": "RPRX",
     "name": "Royalty Pharma plc Class A Ordinary Shares ",
-    "lastsale": "$25.51",
-    "netchange": "0.19",
-    "pctchange": "0.75%",
-    "volume": "2179285",
-    "marketCap": "15030052794.00",
+    "lastsale": "$25.79",
+    "netchange": "0.28",
+    "pctchange": "1.098%",
+    "volume": "1521346",
+    "marketCap": "15195023974.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42646,11 +42688,11 @@
   {
     "symbol": "RPTX",
     "name": "Repare Therapeutics Inc. Common Shares",
-    "lastsale": "$1.31",
-    "netchange": "0.06",
-    "pctchange": "4.80%",
-    "volume": "920037",
-    "marketCap": "55689027.00",
+    "lastsale": "$1.32",
+    "netchange": "0.01",
+    "pctchange": "0.763%",
+    "volume": "462406",
+    "marketCap": "56114135.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42660,11 +42702,11 @@
   {
     "symbol": "RR",
     "name": "Richtech Robotics Inc. Class B Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "-0.79",
-    "pctchange": "-22.636%",
-    "volume": "24976419",
-    "marketCap": "213993746.00",
+    "lastsale": "$2.41",
+    "netchange": "-0.29",
+    "pctchange": "-10.741%",
+    "volume": "17913467",
+    "marketCap": "191009233.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -42674,11 +42716,11 @@
   {
     "symbol": "RRBI",
     "name": "Red River Bancshares Inc. Common Stock",
-    "lastsale": "$53.98",
-    "netchange": "0.55",
-    "pctchange": "1.029%",
-    "volume": "6077",
-    "marketCap": "368473958.00",
+    "lastsale": "$53.48",
+    "netchange": "-0.50",
+    "pctchange": "-0.926%",
+    "volume": "7134",
+    "marketCap": "365060898.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -42688,11 +42730,11 @@
   {
     "symbol": "RRGB",
     "name": "Red Robin Gourmet Burgers Inc. Common Stock",
-    "lastsale": "$5.49",
-    "netchange": "0.05",
-    "pctchange": "0.919%",
-    "volume": "197784",
-    "marketCap": "86615516.00",
+    "lastsale": "$5.67",
+    "netchange": "0.18",
+    "pctchange": "3.279%",
+    "volume": "326077",
+    "marketCap": "89455369.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Restaurants",
@@ -42702,11 +42744,11 @@
   {
     "symbol": "RRR",
     "name": "Red Rock Resorts Inc. Class A Common Stock",
-    "lastsale": "$46.24",
-    "netchange": "-0.20",
-    "pctchange": "-0.431%",
-    "volume": "436340",
-    "marketCap": "4883824271.00",
+    "lastsale": "$44.72",
+    "netchange": "-1.52",
+    "pctchange": "-3.287%",
+    "volume": "577568",
+    "marketCap": "4723283335.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -42716,11 +42758,11 @@
   {
     "symbol": "RSLS",
     "name": "ReShape Lifesciences Inc. Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "-0.06",
-    "pctchange": "-1.327%",
-    "volume": "7200",
-    "marketCap": "3178553.00",
+    "lastsale": "$4.56",
+    "netchange": "0.10",
+    "pctchange": "2.242%",
+    "volume": "19953",
+    "marketCap": "3249821.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -42730,11 +42772,11 @@
   {
     "symbol": "RSSS",
     "name": "Research Solutions Inc Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "151234",
-    "marketCap": "134929664.00",
+    "lastsale": "$4.09",
+    "netchange": "-0.06",
+    "pctchange": "-1.446%",
+    "volume": "245963",
+    "marketCap": "132978873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42744,11 +42786,11 @@
   {
     "symbol": "RSVR",
     "name": "Reservoir Media Inc. Common Stock",
-    "lastsale": "$9.05",
-    "netchange": "0.01",
-    "pctchange": "0.111%",
-    "volume": "50846",
-    "marketCap": "590264123.00",
+    "lastsale": "$8.54",
+    "netchange": "-0.51",
+    "pctchange": "-5.635%",
+    "volume": "40470",
+    "marketCap": "557000620.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -42758,11 +42800,11 @@
   {
     "symbol": "RSVRW",
     "name": "Reservoir Media Inc. Warrant",
-    "lastsale": "$1.45",
-    "netchange": "0.21",
-    "pctchange": "16.935%",
-    "volume": "17106",
-    "marketCap": "94572705.00",
+    "lastsale": "$1.06",
+    "netchange": "-0.39",
+    "pctchange": "-26.897%",
+    "volume": "1906",
+    "marketCap": "69135908.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -42772,11 +42814,11 @@
   {
     "symbol": "RTC",
     "name": "Baijiayun Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$3.61",
-    "netchange": "-0.05",
-    "pctchange": "-1.366%",
-    "volume": "27371",
-    "marketCap": "74426132.00",
+    "lastsale": "$3.35",
+    "netchange": "-0.26",
+    "pctchange": "-7.202%",
+    "volume": "6961",
+    "marketCap": "69065801.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -42786,11 +42828,11 @@
   {
     "symbol": "RUM",
     "name": "Rumble Inc. Class A Common Stock",
-    "lastsale": "$13.01",
-    "netchange": "-0.83",
-    "pctchange": "-5.997%",
-    "volume": "5458585",
-    "marketCap": "5067630000.00",
+    "lastsale": "$12.40",
+    "netchange": "-0.61",
+    "pctchange": "-4.689%",
+    "volume": "6213013",
+    "marketCap": "4830023981.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42800,11 +42842,11 @@
   {
     "symbol": "RUMBW",
     "name": "Rumble Inc. Warrant",
-    "lastsale": "$5.02",
-    "netchange": "-0.521",
-    "pctchange": "-9.403%",
-    "volume": "67825",
-    "marketCap": "1955380676.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.52",
+    "pctchange": "-10.359%",
+    "volume": "59179",
+    "marketCap": "1752831284.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -42814,11 +42856,11 @@
   {
     "symbol": "RUN",
     "name": "Sunrun Inc. Common Stock",
-    "lastsale": "$9.25",
-    "netchange": "-0.25",
-    "pctchange": "-2.632%",
-    "volume": "7933164",
-    "marketCap": "2075139210.00",
+    "lastsale": "$10.21",
+    "netchange": "0.96",
+    "pctchange": "10.378%",
+    "volume": "7683565",
+    "marketCap": "2290505009.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -42828,11 +42870,11 @@
   {
     "symbol": "RUSHA",
     "name": "Rush Enterprises Inc. Common Stock Cl A",
-    "lastsale": "$54.79",
-    "netchange": "0.43",
-    "pctchange": "0.791%",
-    "volume": "300403",
-    "marketCap": "4329858428.00",
+    "lastsale": "$54.82",
+    "netchange": "0.03",
+    "pctchange": "0.055%",
+    "volume": "270552",
+    "marketCap": "4332229222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42842,11 +42884,11 @@
   {
     "symbol": "RUSHB",
     "name": "Rush Enterprises Inc. Class B",
-    "lastsale": "$54.44",
-    "netchange": "0.15",
-    "pctchange": "0.276%",
-    "volume": "5211",
-    "marketCap": "4302199176.00",
+    "lastsale": "$53.85",
+    "netchange": "-0.59",
+    "pctchange": "-1.084%",
+    "volume": "18662",
+    "marketCap": "4255573579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -42856,11 +42898,11 @@
   {
     "symbol": "RVMD",
     "name": "Revolution Medicines Inc. Common Stock",
-    "lastsale": "$43.74",
-    "netchange": "0.57",
-    "pctchange": "1.32%",
-    "volume": "733999",
-    "marketCap": "7357916162.00",
+    "lastsale": "$44.00",
+    "netchange": "0.26",
+    "pctchange": "0.594%",
+    "volume": "763093",
+    "marketCap": "7401653204.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42870,11 +42912,11 @@
   {
     "symbol": "RVMDW",
     "name": "Revolution Medicines Inc. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.0188",
-    "pctchange": "11.663%",
-    "volume": "9227",
-    "marketCap": "30279490.00",
+    "lastsale": "$0.14",
+    "netchange": "-0.04",
+    "pctchange": "-22.222%",
+    "volume": "1094",
+    "marketCap": "23550715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -42884,11 +42926,11 @@
   {
     "symbol": "RVNC",
     "name": "Revance Therapeutics Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.654%",
-    "volume": "1380855",
-    "marketCap": "318903260.00",
+    "lastsale": "$3.06",
+    "netchange": "0.02",
+    "pctchange": "0.658%",
+    "volume": "3293437",
+    "marketCap": "321001307.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42898,11 +42940,11 @@
   {
     "symbol": "RVPH",
     "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ",
-    "lastsale": "$1.81",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2190348",
-    "marketCap": "60528570.00",
+    "lastsale": "$2.01",
+    "netchange": "0.20",
+    "pctchange": "11.05%",
+    "volume": "3183488",
+    "marketCap": "67216810.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42912,11 +42954,11 @@
   {
     "symbol": "RVPHW",
     "name": "Reviva Pharmaceuticals Holdings Inc. Warrants",
-    "lastsale": "$0.1644",
-    "netchange": "-0.0011",
-    "pctchange": "-0.665%",
-    "volume": "52073",
-    "marketCap": "5497733.00",
+    "lastsale": "$0.27",
+    "netchange": "0.1056",
+    "pctchange": "64.234%",
+    "volume": "82555",
+    "marketCap": "9029124.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42926,11 +42968,11 @@
   {
     "symbol": "RVSB",
     "name": "Riverview Bancorp Inc Common Stock",
-    "lastsale": "$5.74",
-    "netchange": "-0.01",
-    "pctchange": "-0.174%",
-    "volume": "20685",
-    "marketCap": "120933781.00",
+    "lastsale": "$5.75",
+    "netchange": "0.03",
+    "pctchange": "0.524%",
+    "volume": "19614",
+    "marketCap": "121144467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -42940,11 +42982,11 @@
   {
     "symbol": "RVSN",
     "name": "Rail Vision Ltd. Ordinary Share",
-    "lastsale": "$2.11",
-    "netchange": "-0.35",
-    "pctchange": "-14.228%",
-    "volume": "30155232",
-    "marketCap": "42434136.00",
+    "lastsale": "$2.14",
+    "netchange": "0.03",
+    "pctchange": "1.422%",
+    "volume": "13436106",
+    "marketCap": "43037465.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -42954,11 +42996,11 @@
   {
     "symbol": "RVSNW",
     "name": "Rail Vision Ltd. Warrant",
-    "lastsale": "$0.29",
-    "netchange": "-0.0905",
-    "pctchange": "-23.784%",
-    "volume": "285260",
-    "marketCap": "5832180.00",
+    "lastsale": "$0.2505",
+    "netchange": "-0.0395",
+    "pctchange": "-13.621%",
+    "volume": "134658",
+    "marketCap": "5037797.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -42968,11 +43010,11 @@
   {
     "symbol": "RVYL",
     "name": "Ryvyl Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "-0.035",
-    "pctchange": "-2.622%",
-    "volume": "92641",
-    "marketCap": "9613731.00",
+    "lastsale": "$1.32",
+    "netchange": "0.02",
+    "pctchange": "1.538%",
+    "volume": "42132",
+    "marketCap": "9761635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42982,11 +43024,11 @@
   {
     "symbol": "RWAY",
     "name": "Runway Growth Finance Corp. Common Stock",
-    "lastsale": "$10.96",
-    "netchange": "0.04",
-    "pctchange": "0.366%",
-    "volume": "245967",
-    "marketCap": "409899857.00",
+    "lastsale": "$11.10",
+    "netchange": "0.14",
+    "pctchange": "1.277%",
+    "volume": "294492",
+    "marketCap": "415135804.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -42996,11 +43038,11 @@
   {
     "symbol": "RWAYL",
     "name": "Runway Growth Finance Corp. 7.50% Notes due 2027",
-    "lastsale": "$24.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4908",
-    "marketCap": "930502595.00",
+    "lastsale": "$24.87",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "21676",
+    "marketCap": "930128599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43010,11 +43052,11 @@
   {
     "symbol": "RWAYZ",
     "name": "Runway Growth Finance Corp. 8.00% Notes due 2027",
-    "lastsale": "$25.10",
-    "netchange": "0.0143",
-    "pctchange": "0.057%",
-    "volume": "11084",
-    "marketCap": "938730512.00",
+    "lastsale": "$25.155",
+    "netchange": "0.055",
+    "pctchange": "0.219%",
+    "volume": "12297",
+    "marketCap": "940787491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43024,11 +43066,11 @@
   {
     "symbol": "RXRX",
     "name": "Recursion Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$6.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.148%",
-    "volume": "12076516",
-    "marketCap": "1937692031.00",
+    "lastsale": "$7.21",
+    "netchange": "0.45",
+    "pctchange": "6.657%",
+    "volume": "16473355",
+    "marketCap": "2066680406.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43038,11 +43080,11 @@
   {
     "symbol": "RXST",
     "name": "RxSight Inc. Common Stock",
-    "lastsale": "$34.38",
-    "netchange": "0.57",
-    "pctchange": "1.686%",
-    "volume": "703703",
-    "marketCap": "1385667507.00",
+    "lastsale": "$34.55",
+    "netchange": "0.17",
+    "pctchange": "0.494%",
+    "volume": "357384",
+    "marketCap": "1392519266.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -43052,11 +43094,11 @@
   {
     "symbol": "RXT",
     "name": "Rackspace Technology Inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.45%",
-    "volume": "728869",
-    "marketCap": "502927236.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.02",
+    "pctchange": "-0.905%",
+    "volume": "610641",
+    "marketCap": "498375858.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -43066,11 +43108,11 @@
   {
     "symbol": "RYAAY",
     "name": "Ryanair Holdings plc American Depositary Shares",
-    "lastsale": "$43.59",
-    "netchange": "-0.35",
-    "pctchange": "-0.797%",
-    "volume": "373655",
-    "marketCap": "23952588092.00",
+    "lastsale": "$42.91",
+    "netchange": "-0.68",
+    "pctchange": "-1.56%",
+    "volume": "578273",
+    "marketCap": "23578929915.00",
     "country": "Ireland",
     "ipoyear": "1997",
     "industry": "Air Freight/Delivery Services",
@@ -43080,11 +43122,11 @@
   {
     "symbol": "RYTM",
     "name": "Rhythm Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$55.98",
-    "netchange": "-0.36",
-    "pctchange": "-0.639%",
-    "volume": "367039",
-    "marketCap": "3440366723.00",
+    "lastsale": "$60.07",
+    "netchange": "4.09",
+    "pctchange": "7.306%",
+    "volume": "864828",
+    "marketCap": "3691726135.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43094,11 +43136,11 @@
   {
     "symbol": "RZLT",
     "name": "Rezolute Inc. Common Stock (NV)",
-    "lastsale": "$4.90",
-    "netchange": "0.01",
-    "pctchange": "0.204%",
-    "volume": "287661",
-    "marketCap": "283921023.00",
+    "lastsale": "$5.15",
+    "netchange": "0.25",
+    "pctchange": "5.102%",
+    "volume": "404511",
+    "marketCap": "298406790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43108,11 +43150,11 @@
   {
     "symbol": "RZLV",
     "name": "Rezolve AI Limited Ordinary Shares",
-    "lastsale": "$3.82",
-    "netchange": "-0.90",
-    "pctchange": "-19.068%",
-    "volume": "15702192",
-    "marketCap": "657738178.00",
+    "lastsale": "$4.09",
+    "netchange": "0.27",
+    "pctchange": "7.068%",
+    "volume": "11354355",
+    "marketCap": "704227525.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43122,11 +43164,11 @@
   {
     "symbol": "RZLVW",
     "name": "Rezolve AI Limited Warrants",
-    "lastsale": "$0.7362",
-    "netchange": "-0.2638",
-    "pctchange": "-26.38%",
-    "volume": "386759",
-    "marketCap": "126760955.00",
+    "lastsale": "$0.90",
+    "netchange": "0.1638",
+    "pctchange": "22.249%",
+    "volume": "165667",
+    "marketCap": "154964492.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43136,11 +43178,11 @@
   {
     "symbol": "SABR",
     "name": "Sabre Corporation Common Stock",
-    "lastsale": "$3.65",
-    "netchange": "0.05",
-    "pctchange": "1.389%",
-    "volume": "3247933",
-    "marketCap": "1408367053.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.08",
+    "pctchange": "-2.192%",
+    "volume": "2360217",
+    "marketCap": "1377498734.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -43150,11 +43192,11 @@
   {
     "symbol": "SABS",
     "name": "SAB Biotherapeutics Inc. Common Stock",
-    "lastsale": "$3.7942",
-    "netchange": "-0.3558",
-    "pctchange": "-8.573%",
-    "volume": "48845",
-    "marketCap": "35017711.00",
+    "lastsale": "$3.71",
+    "netchange": "-0.0842",
+    "pctchange": "-2.219%",
+    "volume": "67009",
+    "marketCap": "34240607.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43164,11 +43206,11 @@
   {
     "symbol": "SABSW",
     "name": "SAB Biotherapeutics Inc. Warrant",
-    "lastsale": "$0.0753",
-    "netchange": "-0.0021",
-    "pctchange": "-2.713%",
-    "volume": "23813",
-    "marketCap": "694964.00",
+    "lastsale": "$0.062",
+    "netchange": "-0.0133",
+    "pctchange": "-17.663%",
+    "volume": "1253",
+    "marketCap": "572215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43178,11 +43220,11 @@
   {
     "symbol": "SAFT",
     "name": "Safety Insurance Group Inc. Common Stock",
-    "lastsale": "$82.40",
-    "netchange": "0.27",
-    "pctchange": "0.329%",
-    "volume": "43709",
-    "marketCap": "1222651777.00",
+    "lastsale": "$82.525",
+    "netchange": "0.125",
+    "pctchange": "0.152%",
+    "volume": "57756",
+    "marketCap": "1224506528.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Property-Casualty Insurers",
@@ -43192,11 +43234,11 @@
   {
     "symbol": "SAG",
     "name": "SAG Holdings Limited Ordinary Shares",
-    "lastsale": "$2.82",
-    "netchange": "-0.0116",
-    "pctchange": "-0.41%",
-    "volume": "142175",
-    "marketCap": "27847500.00",
+    "lastsale": "$3.16",
+    "netchange": "0.34",
+    "pctchange": "12.057%",
+    "volume": "337268",
+    "marketCap": "31205000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -43206,11 +43248,11 @@
   {
     "symbol": "SAGE",
     "name": "Sage Therapeutics Inc. Common Stock",
-    "lastsale": "$5.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "612961",
-    "marketCap": "332170818.00",
+    "lastsale": "$5.78",
+    "netchange": "0.35",
+    "pctchange": "6.446%",
+    "volume": "2506368",
+    "marketCap": "353581460.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43220,11 +43262,11 @@
   {
     "symbol": "SAIA",
     "name": "Saia Inc. Common Stock",
-    "lastsale": "$455.73",
-    "netchange": "-3.67",
-    "pctchange": "-0.799%",
-    "volume": "256339",
-    "marketCap": "12120173530.00",
+    "lastsale": "$445.33",
+    "netchange": "-10.40",
+    "pctchange": "-2.282%",
+    "volume": "357057",
+    "marketCap": "11843584750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -43234,11 +43276,11 @@
   {
     "symbol": "SAIC",
     "name": "Science Applications International Corporation Common Stock",
-    "lastsale": "$111.78",
-    "netchange": "0.97",
-    "pctchange": "0.875%",
-    "volume": "268988",
-    "marketCap": "5463975858.00",
+    "lastsale": "$112.15",
+    "netchange": "0.37",
+    "pctchange": "0.331%",
+    "volume": "312740",
+    "marketCap": "5482062019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -43248,11 +43290,11 @@
   {
     "symbol": "SAIH",
     "name": "SAIHEAT Limited Class A Ordinary Shares",
-    "lastsale": "$0.77",
-    "netchange": "0.0499",
-    "pctchange": "6.93%",
-    "volume": "108836",
-    "marketCap": "11098240.00",
+    "lastsale": "$0.7662",
+    "netchange": "-0.0038",
+    "pctchange": "-0.494%",
+    "volume": "98943",
+    "marketCap": "11043470.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43276,11 +43318,11 @@
   {
     "symbol": "SAMG",
     "name": "Silvercrest Asset Management Group Inc. Class A Common Stock",
-    "lastsale": "$18.39",
-    "netchange": "-0.05",
-    "pctchange": "-0.271%",
-    "volume": "18663",
-    "marketCap": "254971925.00",
+    "lastsale": "$18.24",
+    "netchange": "-0.15",
+    "pctchange": "-0.816%",
+    "volume": "24090",
+    "marketCap": "252892219.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -43290,11 +43332,11 @@
   {
     "symbol": "SANA",
     "name": "Sana Biotechnology Inc. Common Stock",
-    "lastsale": "$1.63",
+    "lastsale": "$1.65",
     "netchange": "0.02",
-    "pctchange": "1.242%",
-    "volume": "1479450",
-    "marketCap": "363928289.00",
+    "pctchange": "1.227%",
+    "volume": "1338816",
+    "marketCap": "368393667.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43304,11 +43346,11 @@
   {
     "symbol": "SANG",
     "name": "Sangoma Technologies Corporation Common Shares",
-    "lastsale": "$7.14",
-    "netchange": "0.13",
-    "pctchange": "1.854%",
-    "volume": "1536",
-    "marketCap": "237996670.00",
+    "lastsale": "$7.11",
+    "netchange": "-0.03",
+    "pctchange": "-0.42%",
+    "volume": "2886",
+    "marketCap": "236996684.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43318,11 +43360,11 @@
   {
     "symbol": "SANM",
     "name": "Sanmina Corporation Common Stock",
-    "lastsale": "$75.67",
-    "netchange": "0.03",
-    "pctchange": "0.04%",
-    "volume": "291260",
-    "marketCap": "4080699676.00",
+    "lastsale": "$75.47",
+    "netchange": "-0.20",
+    "pctchange": "-0.264%",
+    "volume": "208486",
+    "marketCap": "4069914161.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -43332,11 +43374,11 @@
   {
     "symbol": "SANW",
     "name": "S&W Seed Company Common Stock (NV)",
-    "lastsale": "$7.99",
-    "netchange": "-0.44",
-    "pctchange": "-5.219%",
-    "volume": "12648",
-    "marketCap": "18252915.00",
+    "lastsale": "$7.62",
+    "netchange": "-0.37",
+    "pctchange": "-4.631%",
+    "volume": "4933",
+    "marketCap": "17407661.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43346,11 +43388,11 @@
   {
     "symbol": "SASR",
     "name": "Sandy Spring Bancorp Inc. Common Stock",
-    "lastsale": "$33.71",
-    "netchange": "0.04",
-    "pctchange": "0.119%",
-    "volume": "148617",
-    "marketCap": "1521524245.00",
+    "lastsale": "$32.77",
+    "netchange": "-0.94",
+    "pctchange": "-2.788%",
+    "volume": "109430",
+    "marketCap": "1479096692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43360,11 +43402,11 @@
   {
     "symbol": "SATL",
     "name": "Satellogic Inc. Class A Ordinary Shares",
-    "lastsale": "$2.85",
-    "netchange": "-0.56",
-    "pctchange": "-16.422%",
-    "volume": "704233",
-    "marketCap": "257366357.00",
+    "lastsale": "$3.05",
+    "netchange": "0.20",
+    "pctchange": "7.018%",
+    "volume": "494540",
+    "marketCap": "275427154.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43374,11 +43416,11 @@
   {
     "symbol": "SATLW",
     "name": "Satellogic Inc. Warrant",
-    "lastsale": "$0.3668",
-    "netchange": "-0.0832",
-    "pctchange": "-18.489%",
-    "volume": "3875",
-    "marketCap": "33123502.00",
+    "lastsale": "$0.396",
+    "netchange": "0.0291",
+    "pctchange": "7.931%",
+    "volume": "29384",
+    "marketCap": "35760378.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43388,11 +43430,11 @@
   {
     "symbol": "SATS",
     "name": "EchoStar  Corporation Common Stock",
-    "lastsale": "$22.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.478%",
-    "volume": "892116",
-    "marketCap": "6225155511.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.15",
+    "pctchange": "-0.655%",
+    "volume": "1088088",
+    "marketCap": "6184379383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -43402,11 +43444,11 @@
   {
     "symbol": "SAVA",
     "name": "Cassava Sciences Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.04",
-    "pctchange": "-1.667%",
-    "volume": "3875668",
-    "marketCap": "113540721.00",
+    "lastsale": "$2.75",
+    "netchange": "0.39",
+    "pctchange": "16.525%",
+    "volume": "6477826",
+    "marketCap": "132303806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43416,11 +43458,11 @@
   {
     "symbol": "SBAC",
     "name": "SBA Communications Corporation Class A Common Stock",
-    "lastsale": "$203.80",
-    "netchange": "0.48",
-    "pctchange": "0.236%",
-    "volume": "696449",
-    "marketCap": "21913109141.00",
+    "lastsale": "$200.40",
+    "netchange": "-3.40",
+    "pctchange": "-1.668%",
+    "volume": "513749",
+    "marketCap": "21547532246.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Real Estate Investment Trusts",
@@ -43430,11 +43472,11 @@
   {
     "symbol": "SBC",
     "name": "SBC Medical Group Holdings Incorporated Common Stock",
-    "lastsale": "$5.56",
-    "netchange": "-0.09",
-    "pctchange": "-1.593%",
-    "volume": "7275",
-    "marketCap": "572795737.00",
+    "lastsale": "$5.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.18%",
+    "volume": "65694",
+    "marketCap": "571765529.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43444,11 +43486,11 @@
   {
     "symbol": "SBCF",
     "name": "Seacoast Banking Corporation of Florida Common Stock",
-    "lastsale": "$27.53",
-    "netchange": "0.21",
-    "pctchange": "0.769%",
-    "volume": "415063",
-    "marketCap": "2352190758.00",
+    "lastsale": "$26.67",
+    "netchange": "-0.86",
+    "pctchange": "-3.124%",
+    "volume": "493387",
+    "marketCap": "2278711497.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43458,11 +43500,11 @@
   {
     "symbol": "SBCWW",
     "name": "SBC Medical Group Holdings Incorporated Warrants",
-    "lastsale": "$0.2401",
-    "netchange": "-0.0098",
-    "pctchange": "-3.922%",
-    "volume": "21113",
-    "marketCap": "24735298.00",
+    "lastsale": "$0.241",
+    "netchange": "0.0009",
+    "pctchange": "0.375%",
+    "volume": "208284",
+    "marketCap": "24828017.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43472,11 +43514,11 @@
   {
     "symbol": "SBET",
     "name": "SharpLink Gaming Inc. Common Stock",
-    "lastsale": "$0.6442",
-    "netchange": "-0.0392",
-    "pctchange": "-5.736%",
-    "volume": "463560",
-    "marketCap": "2309682.00",
+    "lastsale": "$0.6733",
+    "netchange": "0.0291",
+    "pctchange": "4.517%",
+    "volume": "1094803",
+    "marketCap": "2414016.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -43486,11 +43528,11 @@
   {
     "symbol": "SBFG",
     "name": "SB Financial Group Inc. Common Stock",
-    "lastsale": "$20.91",
-    "netchange": "0.34",
-    "pctchange": "1.653%",
-    "volume": "7329",
-    "marketCap": "139091752.00",
+    "lastsale": "$20.74",
+    "netchange": "-0.17",
+    "pctchange": "-0.813%",
+    "volume": "12684",
+    "marketCap": "137960925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43500,11 +43542,11 @@
   {
     "symbol": "SBFM",
     "name": "Sunshine Biopharma Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.19",
-    "pctchange": "6.762%",
-    "volume": "143540",
-    "marketCap": "5998980.00",
+    "lastsale": "$3.13",
+    "netchange": "0.13",
+    "pctchange": "4.333%",
+    "volume": "147590",
+    "marketCap": "6258936.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43514,11 +43556,11 @@
   {
     "symbol": "SBFMW",
     "name": "Sunshine Biopharma Inc. Warrant",
-    "lastsale": "$0.1609",
-    "netchange": "0.0059",
-    "pctchange": "3.806%",
-    "volume": "673",
-    "marketCap": "321745.00",
+    "lastsale": "$0.1607",
+    "netchange": "-0.0002",
+    "pctchange": "-0.124%",
+    "volume": "3430",
+    "marketCap": "321345.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43528,11 +43570,11 @@
   {
     "symbol": "SBGI",
     "name": "Sinclair Inc. Class A Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "0.51",
-    "pctchange": "3.263%",
-    "volume": "236221",
-    "marketCap": "1072028484.00",
+    "lastsale": "$16.99",
+    "netchange": "0.85",
+    "pctchange": "5.266%",
+    "volume": "221296",
+    "marketCap": "1128485994.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Broadcasting",
@@ -43542,11 +43584,11 @@
   {
     "symbol": "SBLK",
     "name": "Star Bulk Carriers Corp. Common Shares",
-    "lastsale": "$14.95",
-    "netchange": "0.25",
-    "pctchange": "1.701%",
-    "volume": "1627592",
-    "marketCap": "1707290000.00",
+    "lastsale": "$15.50",
+    "netchange": "0.55",
+    "pctchange": "3.679%",
+    "volume": "1563310",
+    "marketCap": "1770100000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -43556,11 +43598,11 @@
   {
     "symbol": "SBRA",
     "name": "Sabra Health Care REIT Inc. Common Stock",
-    "lastsale": "$17.32",
-    "netchange": "0.28",
-    "pctchange": "1.643%",
-    "volume": "2085881",
-    "marketCap": "4097683463.00",
+    "lastsale": "$17.05",
+    "netchange": "-0.27",
+    "pctchange": "-1.559%",
+    "volume": "1308927",
+    "marketCap": "4033805025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43571,9 +43613,9 @@
     "symbol": "SBT",
     "name": "Sterling Bancorp Inc. Common Stock",
     "lastsale": "$4.76",
-    "netchange": "0.03",
-    "pctchange": "0.634%",
-    "volume": "29750",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15559",
     "marketCap": "249011094.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -43584,11 +43626,11 @@
   {
     "symbol": "SBUX",
     "name": "Starbucks Corporation Common Stock",
-    "lastsale": "$91.25",
-    "netchange": "0.67",
-    "pctchange": "0.74%",
-    "volume": "4220077",
-    "marketCap": "103459250000.00",
+    "lastsale": "$92.17",
+    "netchange": "0.92",
+    "pctchange": "1.008%",
+    "volume": "8640932",
+    "marketCap": "104502346000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -43598,11 +43640,11 @@
   {
     "symbol": "SCHL",
     "name": "Scholastic Corporation Common Stock",
-    "lastsale": "$21.33",
-    "netchange": "0.52",
-    "pctchange": "2.499%",
-    "volume": "337571",
-    "marketCap": "599397444.00",
+    "lastsale": "$21.14",
+    "netchange": "-0.19",
+    "pctchange": "-0.891%",
+    "volume": "292606",
+    "marketCap": "594058226.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Books",
@@ -43612,11 +43654,11 @@
   {
     "symbol": "SCKT",
     "name": "Socket Mobile Inc. Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "0.01",
-    "pctchange": "0.758%",
-    "volume": "33088",
-    "marketCap": "10115009.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.01",
+    "pctchange": "-0.752%",
+    "volume": "24350",
+    "marketCap": "10038956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -43626,11 +43668,11 @@
   {
     "symbol": "SCLX",
     "name": "Scilex Holding Company Common Stock",
-    "lastsale": "$0.4264",
-    "netchange": "0.0053",
-    "pctchange": "1.259%",
-    "volume": "1039245",
-    "marketCap": "81779478.00",
+    "lastsale": "$0.4364",
+    "netchange": "0.01",
+    "pctchange": "2.345%",
+    "volume": "1583347",
+    "marketCap": "83697383.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43641,9 +43683,9 @@
     "symbol": "SCLXW",
     "name": "Scilex Holding Company Warrant",
     "lastsale": "$0.21",
-    "netchange": "0.008",
-    "pctchange": "3.96%",
-    "volume": "2831",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "130",
     "marketCap": "40276009.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -43654,11 +43696,11 @@
   {
     "symbol": "SCNI",
     "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares",
-    "lastsale": "$3.345",
-    "netchange": "-0.019",
-    "pctchange": "-0.565%",
-    "volume": "11201",
-    "marketCap": "2800802.00",
+    "lastsale": "$3.44",
+    "netchange": "0.095",
+    "pctchange": "2.84%",
+    "volume": "15893",
+    "marketCap": "2880346.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43668,11 +43710,11 @@
   {
     "symbol": "SCNX",
     "name": "Scienture Holdings Inc. Common Stock",
-    "lastsale": "$6.05",
-    "netchange": "-0.15",
-    "pctchange": "-2.419%",
-    "volume": "4170",
-    "marketCap": "51889610.00",
+    "lastsale": "$6.0034",
+    "netchange": "-0.0466",
+    "pctchange": "-0.77%",
+    "volume": "3821",
+    "marketCap": "51489931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -43682,11 +43724,11 @@
   {
     "symbol": "SCOR",
     "name": "comScore Inc. Common Stock",
-    "lastsale": "$5.84",
-    "netchange": "0.19",
-    "pctchange": "3.363%",
-    "volume": "81508",
-    "marketCap": "28560853.00",
+    "lastsale": "$6.71",
+    "netchange": "0.87",
+    "pctchange": "14.897%",
+    "volume": "13438",
+    "marketCap": "32815637.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -43696,11 +43738,11 @@
   {
     "symbol": "SCPH",
     "name": "scPharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.04",
-    "pctchange": "1.143%",
-    "volume": "304951",
-    "marketCap": "177142074.00",
+    "lastsale": "$3.57",
+    "netchange": "0.03",
+    "pctchange": "0.847%",
+    "volume": "301159",
+    "marketCap": "178643278.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43710,11 +43752,11 @@
   {
     "symbol": "SCSC",
     "name": "ScanSource Inc. Common Stock",
-    "lastsale": "$47.45",
-    "netchange": "0.29",
-    "pctchange": "0.615%",
-    "volume": "112276",
-    "marketCap": "1139042327.00",
+    "lastsale": "$47.03",
+    "netchange": "-0.42",
+    "pctchange": "-0.885%",
+    "volume": "136242",
+    "marketCap": "1128960182.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -43724,11 +43766,11 @@
   {
     "symbol": "SCVL",
     "name": "Shoe Carnival Inc. Common Stock",
-    "lastsale": "$33.08",
-    "netchange": "-1.24",
-    "pctchange": "-3.613%",
-    "volume": "346772",
-    "marketCap": "898941226.00",
+    "lastsale": "$32.31",
+    "netchange": "-0.77",
+    "pctchange": "-2.328%",
+    "volume": "409153",
+    "marketCap": "878016657.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -43738,11 +43780,11 @@
   {
     "symbol": "SCWO",
     "name": "374Water Inc. Common Stock",
-    "lastsale": "$0.6826",
-    "netchange": "0.0126",
-    "pctchange": "1.881%",
-    "volume": "301335",
-    "marketCap": "90900510.00",
+    "lastsale": "$0.6853",
+    "netchange": "0.0027",
+    "pctchange": "0.396%",
+    "volume": "241555",
+    "marketCap": "91260064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -43752,11 +43794,11 @@
   {
     "symbol": "SCWX",
     "name": "SecureWorks Corp. Class A Common Stock",
-    "lastsale": "$8.46",
-    "netchange": "0.01",
-    "pctchange": "0.118%",
-    "volume": "112144",
-    "marketCap": "752009958.00",
+    "lastsale": "$8.44",
+    "netchange": "-0.02",
+    "pctchange": "-0.236%",
+    "volume": "263100",
+    "marketCap": "750232157.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -43766,11 +43808,11 @@
   {
     "symbol": "SCYX",
     "name": "SCYNEXIS Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "0.14",
-    "pctchange": "13.084%",
-    "volume": "859459",
-    "marketCap": "45918279.00",
+    "lastsale": "$1.45",
+    "netchange": "0.24",
+    "pctchange": "19.835%",
+    "volume": "939199",
+    "marketCap": "55026037.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43780,11 +43822,11 @@
   {
     "symbol": "SDA",
     "name": "SunCar Technology Group Inc. Class A Ordinary Shares",
-    "lastsale": "$9.65",
-    "netchange": "0.19",
-    "pctchange": "2.008%",
-    "volume": "537275",
-    "marketCap": "865653810.00",
+    "lastsale": "$9.01",
+    "netchange": "-0.64",
+    "pctchange": "-6.632%",
+    "volume": "543523",
+    "marketCap": "808242573.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43794,11 +43836,11 @@
   {
     "symbol": "SDAWW",
     "name": "SunCar Technology Group Inc. Warrant",
-    "lastsale": "$0.32",
+    "lastsale": "$0.31",
     "netchange": "-0.01",
-    "pctchange": "-3.03%",
-    "volume": "53769",
-    "marketCap": "28705619.00",
+    "pctchange": "-3.125%",
+    "volume": "41256",
+    "marketCap": "27808568.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -43808,11 +43850,11 @@
   {
     "symbol": "SDGR",
     "name": "Schrodinger Inc. Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.47",
-    "pctchange": "2.497%",
-    "volume": "458749",
-    "marketCap": "1405445615.00",
+    "lastsale": "$20.40",
+    "netchange": "1.11",
+    "pctchange": "5.754%",
+    "volume": "735048",
+    "marketCap": "1486318847.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43822,11 +43864,11 @@
   {
     "symbol": "SDIG",
     "name": "Stronghold Digital Mining Inc. Class A Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-0.18",
-    "pctchange": "-4.891%",
-    "volume": "715046",
-    "marketCap": "60350462.00",
+    "lastsale": "$3.86",
+    "netchange": "0.36",
+    "pctchange": "10.286%",
+    "volume": "619301",
+    "marketCap": "66557938.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43836,11 +43878,11 @@
   {
     "symbol": "SDOT",
     "name": "Sadot Group Inc. Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "0.17",
-    "pctchange": "4.696%",
-    "volume": "26778",
-    "marketCap": "21763851.00",
+    "lastsale": "$3.83",
+    "netchange": "0.04",
+    "pctchange": "1.055%",
+    "volume": "39315",
+    "marketCap": "21993549.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Restaurants",
@@ -43850,11 +43892,11 @@
   {
     "symbol": "SDST",
     "name": "Stardust Power Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "-0.93",
-    "pctchange": "-20.621%",
-    "volume": "239094",
-    "marketCap": "171611381.00",
+    "lastsale": "$3.67",
+    "netchange": "0.09",
+    "pctchange": "2.514%",
+    "volume": "69661",
+    "marketCap": "175925634.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -43864,10 +43906,10 @@
   {
     "symbol": "SDSTW",
     "name": "Stardust Power Inc. Warrant",
-    "lastsale": "$0.235",
-    "netchange": "-0.065",
-    "pctchange": "-21.667%",
-    "volume": "7147",
+    "lastsale": "$0.34",
+    "netchange": "0.105",
+    "pctchange": "44.681%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -43878,11 +43920,11 @@
   {
     "symbol": "SEAT",
     "name": "Vivid Seats Inc. Class A Common Stock",
-    "lastsale": "$4.63",
-    "netchange": "0.09",
-    "pctchange": "1.982%",
-    "volume": "2276201",
-    "marketCap": "961860966.00",
+    "lastsale": "$4.53",
+    "netchange": "-0.10",
+    "pctchange": "-2.16%",
+    "volume": "1128961",
+    "marketCap": "941086431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43892,11 +43934,11 @@
   {
     "symbol": "SEATW",
     "name": "Vivid Seats Inc. Warrant",
-    "lastsale": "$0.355",
-    "netchange": "-0.035",
-    "pctchange": "-8.974%",
-    "volume": "43973",
-    "marketCap": "73749599.00",
+    "lastsale": "$0.3468",
+    "netchange": "-0.0082",
+    "pctchange": "-2.31%",
+    "volume": "18788",
+    "marketCap": "72046087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43906,11 +43948,11 @@
   {
     "symbol": "SEDG",
     "name": "SolarEdge Technologies Inc. Common Stock",
-    "lastsale": "$13.60",
-    "netchange": "0.03",
-    "pctchange": "0.221%",
-    "volume": "3312332",
-    "marketCap": "788121822.00",
+    "lastsale": "$14.80",
+    "netchange": "1.20",
+    "pctchange": "8.824%",
+    "volume": "5018529",
+    "marketCap": "857661983.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Semiconductors",
@@ -43920,11 +43962,11 @@
   {
     "symbol": "SEED",
     "name": "Origin Agritech Limited Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23747",
-    "marketCap": "13303496.00",
+    "lastsale": "$2.03",
+    "netchange": "-0.07",
+    "pctchange": "-3.333%",
+    "volume": "14022",
+    "marketCap": "12860046.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43934,11 +43976,11 @@
   {
     "symbol": "SEER",
     "name": "Seer Inc. Class A Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "0.04",
-    "pctchange": "1.762%",
-    "volume": "374415",
-    "marketCap": "136212754.00",
+    "lastsale": "$2.33",
+    "netchange": "0.02",
+    "pctchange": "0.866%",
+    "volume": "139864",
+    "marketCap": "137392085.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -43948,11 +43990,11 @@
   {
     "symbol": "SEIC",
     "name": "SEI Investments Company Common Stock",
-    "lastsale": "$82.48",
-    "netchange": "-0.16",
-    "pctchange": "-0.194%",
-    "volume": "623618",
-    "marketCap": "10632385287.00",
+    "lastsale": "$81.92",
+    "netchange": "-0.56",
+    "pctchange": "-0.679%",
+    "volume": "570413",
+    "marketCap": "10560196444.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Investment Bankers/Brokers/Service",
@@ -43962,11 +44004,11 @@
   {
     "symbol": "SELF",
     "name": "Global Self Storage Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "0.05",
-    "pctchange": "0.947%",
-    "volume": "10097",
-    "marketCap": "60042136.00",
+    "lastsale": "$5.28",
+    "netchange": "-0.05",
+    "pctchange": "-0.938%",
+    "volume": "12463",
+    "marketCap": "59478888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43976,11 +44018,11 @@
   {
     "symbol": "SELX",
     "name": "Semilux International Ltd. Ordinary Shares",
-    "lastsale": "$1.4709",
-    "netchange": "0.0109",
-    "pctchange": "0.747%",
-    "volume": "3669",
-    "marketCap": "55053366.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.0209",
+    "pctchange": "-1.421%",
+    "volume": "2700",
+    "marketCap": "54271113.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -43990,11 +44032,11 @@
   {
     "symbol": "SENEA",
     "name": "Seneca Foods Corp. Class A Common Stock",
-    "lastsale": "$79.26",
-    "netchange": "-0.12",
-    "pctchange": "-0.151%",
-    "volume": "14207",
-    "marketCap": "546167899.00",
+    "lastsale": "$78.43",
+    "netchange": "-0.83",
+    "pctchange": "-1.047%",
+    "volume": "12332",
+    "marketCap": "540448503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -44007,7 +44049,7 @@
     "lastsale": "$79.41",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "59",
+    "volume": "451",
     "marketCap": "547201525.00",
     "country": "United States",
     "ipoyear": "",
@@ -44018,11 +44060,11 @@
   {
     "symbol": "SEPN",
     "name": "Septerna Inc. Common Stock",
-    "lastsale": "$22.90",
-    "netchange": "-0.33",
-    "pctchange": "-1.421%",
-    "volume": "143469",
-    "marketCap": "1016822792.00",
+    "lastsale": "$21.35",
+    "netchange": "-1.55",
+    "pctchange": "-6.769%",
+    "volume": "184047",
+    "marketCap": "947998542.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44032,11 +44074,11 @@
   {
     "symbol": "SERA",
     "name": "Sera Prognostics Inc. Class A Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "-0.20",
-    "pctchange": "-2.398%",
-    "volume": "766528",
-    "marketCap": "274908150.00",
+    "lastsale": "$8.33",
+    "netchange": "0.19",
+    "pctchange": "2.334%",
+    "volume": "119252",
+    "marketCap": "281324925.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -44046,11 +44088,11 @@
   {
     "symbol": "SERV",
     "name": "Serve Robotics Inc. Common Stock",
-    "lastsale": "$13.50",
-    "netchange": "-1.76",
-    "pctchange": "-11.533%",
-    "volume": "7127028",
-    "marketCap": "598025660.00",
+    "lastsale": "$14.76",
+    "netchange": "1.26",
+    "pctchange": "9.333%",
+    "volume": "8283172",
+    "marketCap": "653841388.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -44060,11 +44102,11 @@
   {
     "symbol": "SEVN",
     "name": "Seven Hills Realty Trust Common Stock",
-    "lastsale": "$13.08",
-    "netchange": "0.36",
-    "pctchange": "2.83%",
-    "volume": "62573",
-    "marketCap": "194929291.00",
+    "lastsale": "$12.90",
+    "netchange": "-0.18",
+    "pctchange": "-1.376%",
+    "volume": "51657",
+    "marketCap": "192246778.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44074,11 +44116,11 @@
   {
     "symbol": "SEZL",
     "name": "Sezzle Inc. Common Stock",
-    "lastsale": "$255.80",
-    "netchange": "0.80",
-    "pctchange": "0.314%",
-    "volume": "186179",
-    "marketCap": "1434279297.00",
+    "lastsale": "$272.79",
+    "netchange": "16.99",
+    "pctchange": "6.642%",
+    "volume": "186638",
+    "marketCap": "1529542805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44088,11 +44130,11 @@
   {
     "symbol": "SFBC",
     "name": "Sound Financial Bancorp Inc. Common Stock",
-    "lastsale": "$52.65",
-    "netchange": "0.04",
-    "pctchange": "0.076%",
-    "volume": "8389",
-    "marketCap": "134999602.00",
+    "lastsale": "$54.98",
+    "netchange": "2.33",
+    "pctchange": "4.425%",
+    "volume": "1302",
+    "marketCap": "140973943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -44102,11 +44144,11 @@
   {
     "symbol": "SFHG",
     "name": "Samfine Creation Holdings Group Limited Ordinary Share",
-    "lastsale": "$1.21",
-    "netchange": "0.04",
-    "pctchange": "3.419%",
-    "volume": "2797519",
-    "marketCap": "24200000.00",
+    "lastsale": "$1.45",
+    "netchange": "0.24",
+    "pctchange": "19.835%",
+    "volume": "3028710",
+    "marketCap": "29000000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -44116,11 +44158,11 @@
   {
     "symbol": "SFIX",
     "name": "Stitch Fix Inc. Class A Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "0.02",
-    "pctchange": "0.466%",
-    "volume": "3514454",
-    "marketCap": "546692421.00",
+    "lastsale": "$4.37",
+    "netchange": "0.06",
+    "pctchange": "1.392%",
+    "volume": "3072948",
+    "marketCap": "554302988.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Catalog/Specialty Distribution",
@@ -44130,11 +44172,11 @@
   {
     "symbol": "SFM",
     "name": "Sprouts Farmers Market Inc. Common Stock",
-    "lastsale": "$127.07",
-    "netchange": "-0.23",
-    "pctchange": "-0.181%",
-    "volume": "927642",
-    "marketCap": "12705893729.00",
+    "lastsale": "$132.96",
+    "netchange": "5.89",
+    "pctchange": "4.635%",
+    "volume": "1655578",
+    "marketCap": "13294842450.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Food Chains",
@@ -44144,11 +44186,11 @@
   {
     "symbol": "SFNC",
     "name": "Simmons First National Corporation Class A Common Stock",
-    "lastsale": "$22.18",
-    "netchange": "-0.12",
-    "pctchange": "-0.538%",
-    "volume": "425546",
-    "marketCap": "2785216592.00",
+    "lastsale": "$21.70",
+    "netchange": "-0.48",
+    "pctchange": "-2.164%",
+    "volume": "454368",
+    "marketCap": "2724941391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44158,11 +44200,11 @@
   {
     "symbol": "SFST",
     "name": "Southern First Bancshares Inc. Common Stock",
-    "lastsale": "$39.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.05%",
-    "volume": "16940",
-    "marketCap": "324353918.00",
+    "lastsale": "$38.05",
+    "netchange": "-1.70",
+    "pctchange": "-4.277%",
+    "volume": "15504",
+    "marketCap": "310482178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44172,11 +44214,11 @@
   {
     "symbol": "SFWL",
     "name": "Shengfeng Development Limited Class A Ordinary Shares",
-    "lastsale": "$1.08",
-    "netchange": "0.06",
-    "pctchange": "5.882%",
-    "volume": "62553",
-    "marketCap": "89097314.00",
+    "lastsale": "$1.11",
+    "netchange": "0.03",
+    "pctchange": "2.778%",
+    "volume": "20000",
+    "marketCap": "91572239.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -44186,11 +44228,11 @@
   {
     "symbol": "SGA",
     "name": "Saga Communications Inc. Class A Common Stock (FL)",
-    "lastsale": "$11.03",
-    "netchange": "0.04",
-    "pctchange": "0.364%",
-    "volume": "296505",
-    "marketCap": "69064135.00",
+    "lastsale": "$11.26",
+    "netchange": "0.23",
+    "pctchange": "2.085%",
+    "volume": "5571",
+    "marketCap": "70504276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44200,11 +44242,11 @@
   {
     "symbol": "SGBX",
     "name": "Safe & Green Holdings Corp. Common Stock",
-    "lastsale": "$0.48",
-    "netchange": "0.0139",
-    "pctchange": "2.982%",
-    "volume": "439195",
-    "marketCap": "2108507.00",
+    "lastsale": "$0.5234",
+    "netchange": "0.0434",
+    "pctchange": "9.042%",
+    "volume": "736238",
+    "marketCap": "2299151.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -44214,11 +44256,11 @@
   {
     "symbol": "SGC",
     "name": "Superior Group of Companies Inc. Common Stock",
-    "lastsale": "$16.53",
-    "netchange": "0.42",
-    "pctchange": "2.607%",
-    "volume": "65859",
-    "marketCap": "270120548.00",
+    "lastsale": "$16.20",
+    "netchange": "-0.33",
+    "pctchange": "-1.996%",
+    "volume": "29235",
+    "marketCap": "264727942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44228,11 +44270,11 @@
   {
     "symbol": "SGD",
     "name": "Safe and Green Development Corporation Common Stock",
-    "lastsale": "$2.67",
+    "lastsale": "$2.56",
     "netchange": "-0.11",
-    "pctchange": "-3.957%",
-    "volume": "31769",
-    "marketCap": "3969948.00",
+    "pctchange": "-4.12%",
+    "volume": "48457",
+    "marketCap": "3806392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -44242,11 +44284,11 @@
   {
     "symbol": "SGHT",
     "name": "Sight Sciences Inc. Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "0.11",
-    "pctchange": "3.116%",
-    "volume": "166045",
-    "marketCap": "184746802.00",
+    "lastsale": "$3.58",
+    "netchange": "-0.06",
+    "pctchange": "-1.648%",
+    "volume": "285310",
+    "marketCap": "181701525.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -44256,11 +44298,11 @@
   {
     "symbol": "SGLY",
     "name": "Singularity Future Technology Ltd. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "0.01",
-    "pctchange": "0.621%",
-    "volume": "53719",
-    "marketCap": "5675657.00",
+    "lastsale": "$1.87",
+    "netchange": "0.25",
+    "pctchange": "15.432%",
+    "volume": "120901",
+    "marketCap": "6551530.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Oil Refining/Marketing",
@@ -44270,11 +44312,11 @@
   {
     "symbol": "SGMA",
     "name": "SigmaTron International Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "0.055",
-    "pctchange": "3.188%",
-    "volume": "42149",
-    "marketCap": "10892333.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.01",
+    "pctchange": "-0.562%",
+    "volume": "37070",
+    "marketCap": "10831140.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -44284,11 +44326,11 @@
   {
     "symbol": "SGML",
     "name": "Sigma Lithium Corporation Common Shares",
-    "lastsale": "$11.22",
-    "netchange": "0.18",
-    "pctchange": "1.63%",
-    "volume": "473298",
-    "marketCap": "1254701812.00",
+    "lastsale": "$12.30",
+    "netchange": "1.08",
+    "pctchange": "9.626%",
+    "volume": "1340135",
+    "marketCap": "1375475249.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -44298,11 +44340,11 @@
   {
     "symbol": "SGMO",
     "name": "Sangamo Therapeutics Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "-1.32",
-    "pctchange": "-56.41%",
-    "volume": "44465337",
-    "marketCap": "212819807.00",
+    "lastsale": "$1.13",
+    "netchange": "0.11",
+    "pctchange": "10.784%",
+    "volume": "13648824",
+    "marketCap": "235770963.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44312,11 +44354,11 @@
   {
     "symbol": "SGMT",
     "name": "Sagimet Biosciences Inc. Series A Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.22",
-    "pctchange": "-4.661%",
-    "volume": "503322",
-    "marketCap": "138036848.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.222%",
+    "volume": "458746",
+    "marketCap": "137730099.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44326,11 +44368,11 @@
   {
     "symbol": "SGRP",
     "name": "SPAR Group Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "0.06",
-    "pctchange": "3.191%",
-    "volume": "71366",
-    "marketCap": "45492420.00",
+    "lastsale": "$1.97",
+    "netchange": "0.03",
+    "pctchange": "1.546%",
+    "volume": "43398",
+    "marketCap": "46195911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44340,11 +44382,11 @@
   {
     "symbol": "SGRY",
     "name": "Surgery Partners Inc. Common Stock",
-    "lastsale": "$21.17",
-    "netchange": "0.60",
-    "pctchange": "2.917%",
-    "volume": "710382",
-    "marketCap": "2690993091.00",
+    "lastsale": "$21.29",
+    "netchange": "0.12",
+    "pctchange": "0.567%",
+    "volume": "982604",
+    "marketCap": "2706246713.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hospital/Nursing Management",
@@ -44354,11 +44396,11 @@
   {
     "symbol": "SHBI",
     "name": "Shore Bancshares Inc Common Stock",
-    "lastsale": "$15.85",
-    "netchange": "0.02",
-    "pctchange": "0.126%",
-    "volume": "89405",
-    "marketCap": "528229336.00",
+    "lastsale": "$15.62",
+    "netchange": "-0.23",
+    "pctchange": "-1.451%",
+    "volume": "91892",
+    "marketCap": "520564179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44368,11 +44410,11 @@
   {
     "symbol": "SHC",
     "name": "Sotera Health Company Common Stock",
-    "lastsale": "$13.68",
-    "netchange": "0.32",
-    "pctchange": "2.395%",
-    "volume": "767120",
-    "marketCap": "3874709917.00",
+    "lastsale": "$13.62",
+    "netchange": "-0.06",
+    "pctchange": "-0.439%",
+    "volume": "648956",
+    "marketCap": "3857715575.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Misc Health and Biotechnology Services",
@@ -44382,11 +44424,11 @@
   {
     "symbol": "SHEN",
     "name": "Shenandoah Telecommunications Co Common Stock",
-    "lastsale": "$12.61",
-    "netchange": "0.19",
-    "pctchange": "1.53%",
-    "volume": "145217",
-    "marketCap": "688533061.00",
+    "lastsale": "$12.34",
+    "netchange": "-0.27",
+    "pctchange": "-2.141%",
+    "volume": "166558",
+    "marketCap": "673790482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -44396,11 +44438,11 @@
   {
     "symbol": "SHFS",
     "name": "SHF Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.4503",
-    "netchange": "0.0352",
-    "pctchange": "8.48%",
-    "volume": "255435",
-    "marketCap": "25069699.00",
+    "lastsale": "$0.4205",
+    "netchange": "-0.0298",
+    "pctchange": "-6.618%",
+    "volume": "63659",
+    "marketCap": "23410634.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44410,11 +44452,11 @@
   {
     "symbol": "SHFSW",
     "name": "SHF Holdings Inc. Warrants",
-    "lastsale": "$0.0428",
-    "netchange": "-0.0041",
-    "pctchange": "-8.742%",
-    "volume": "53786",
-    "marketCap": "2382818.00",
+    "lastsale": "$0.0429",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "101",
+    "marketCap": "2388386.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44424,11 +44466,11 @@
   {
     "symbol": "SHIM",
     "name": "Shimmick Corporation Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.27",
-    "pctchange": "-9.441%",
-    "volume": "93398",
-    "marketCap": "87534028.00",
+    "lastsale": "$2.69",
+    "netchange": "0.10",
+    "pctchange": "3.861%",
+    "volume": "29365",
+    "marketCap": "90913720.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -44438,11 +44480,11 @@
   {
     "symbol": "SHIP",
     "name": "Seanergy Maritime Holdings Corp. Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "0.23",
-    "pctchange": "3.423%",
-    "volume": "241352",
-    "marketCap": "143252872.00",
+    "lastsale": "$7.04",
+    "netchange": "0.09",
+    "pctchange": "1.295%",
+    "volume": "211028",
+    "marketCap": "145107945.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -44452,11 +44494,11 @@
   {
     "symbol": "SHLS",
     "name": "Shoals Technologies Group Inc. Class A Common Stock",
-    "lastsale": "$5.53",
-    "netchange": "-0.11",
-    "pctchange": "-1.95%",
-    "volume": "6102437",
-    "marketCap": "921846150.00",
+    "lastsale": "$6.05",
+    "netchange": "0.52",
+    "pctchange": "9.403%",
+    "volume": "5244870",
+    "marketCap": "1008529694.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44466,11 +44508,11 @@
   {
     "symbol": "SHLT",
     "name": "SHL Telemedicine Ltd American Depositary Shares",
-    "lastsale": "$2.65",
-    "netchange": "-0.07",
-    "pctchange": "-2.574%",
-    "volume": "7122",
-    "marketCap": "43440798.00",
+    "lastsale": "$2.825",
+    "netchange": "0.175",
+    "pctchange": "6.604%",
+    "volume": "1698",
+    "marketCap": "46309530.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -44480,11 +44522,11 @@
   {
     "symbol": "SHMD",
     "name": "SCHMID Group N.V. Class A Ordinary Shares",
-    "lastsale": "$3.08",
-    "netchange": "0.11",
-    "pctchange": "3.704%",
-    "volume": "21232",
-    "marketCap": "132362575.00",
+    "lastsale": "$3.09",
+    "netchange": "0.01",
+    "pctchange": "0.325%",
+    "volume": "33618",
+    "marketCap": "132792324.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44495,9 +44537,9 @@
     "symbol": "SHMDW",
     "name": "SCHMID Group N.V. Warrants",
     "lastsale": "$0.25",
-    "netchange": "-0.02",
-    "pctchange": "-7.407%",
-    "volume": "50452",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2500",
     "marketCap": "10743716.00",
     "country": "Cayman Islands",
     "ipoyear": "",
@@ -44508,11 +44550,11 @@
   {
     "symbol": "SHOO",
     "name": "Steven Madden Ltd. Common Stock",
-    "lastsale": "$42.52",
-    "netchange": "0.29",
-    "pctchange": "0.687%",
-    "volume": "601590",
-    "marketCap": "3069562340.00",
+    "lastsale": "$41.96",
+    "netchange": "-0.56",
+    "pctchange": "-1.317%",
+    "volume": "655605",
+    "marketCap": "3029135367.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -44522,11 +44564,11 @@
   {
     "symbol": "SHOT",
     "name": "Safety Shot Inc. Common Stock",
-    "lastsale": "$0.72",
-    "netchange": "-0.03",
-    "pctchange": "-4.00%",
-    "volume": "881625",
-    "marketCap": "44019617.00",
+    "lastsale": "$0.7398",
+    "netchange": "0.0198",
+    "pctchange": "2.75%",
+    "volume": "160324",
+    "marketCap": "45230157.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44536,11 +44578,11 @@
   {
     "symbol": "SHOTW",
     "name": "Safety Shot Inc. Warrant",
-    "lastsale": "$0.13",
-    "netchange": "-0.0201",
-    "pctchange": "-13.391%",
-    "volume": "825",
-    "marketCap": "7947986.00",
+    "lastsale": "$0.18",
+    "netchange": "0.05",
+    "pctchange": "38.462%",
+    "volume": "2787",
+    "marketCap": "11004904.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44550,11 +44592,11 @@
   {
     "symbol": "SHPH",
     "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$0.859",
-    "netchange": "0.086",
-    "pctchange": "11.125%",
-    "volume": "90996",
-    "marketCap": "3148165.00",
+    "lastsale": "$0.851",
+    "netchange": "-0.008",
+    "pctchange": "-0.931%",
+    "volume": "47436",
+    "marketCap": "3118846.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44564,11 +44606,11 @@
   {
     "symbol": "SHYF",
     "name": "The Shyft Group Inc. Common Stock",
-    "lastsale": "$11.74",
-    "netchange": "0.15",
-    "pctchange": "1.294%",
-    "volume": "186706",
-    "marketCap": "404964890.00",
+    "lastsale": "$11.12",
+    "netchange": "-0.62",
+    "pctchange": "-5.281%",
+    "volume": "288766",
+    "marketCap": "383578328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -44578,11 +44620,11 @@
   {
     "symbol": "SIBN",
     "name": "SI-BONE Inc. Common Stock",
-    "lastsale": "$14.02",
-    "netchange": "0.31",
-    "pctchange": "2.261%",
-    "volume": "357855",
-    "marketCap": "587973270.00",
+    "lastsale": "$13.93",
+    "netchange": "-0.09",
+    "pctchange": "-0.642%",
+    "volume": "268419",
+    "marketCap": "584198833.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -44592,11 +44634,11 @@
   {
     "symbol": "SIDU",
     "name": "Sidus Space Inc. Class A Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "-0.21",
-    "pctchange": "-4.11%",
-    "volume": "10248546",
-    "marketCap": "20488586.00",
+    "lastsale": "$3.05",
+    "netchange": "-1.85",
+    "pctchange": "-37.755%",
+    "volume": "13137137",
+    "marketCap": "12753099.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -44606,11 +44648,11 @@
   {
     "symbol": "SIEB",
     "name": "Siebert Financial Corp. Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "-0.04",
-    "pctchange": "-1.25%",
-    "volume": "32336",
-    "marketCap": "126782158.00",
+    "lastsale": "$3.07",
+    "netchange": "-0.09",
+    "pctchange": "-2.848%",
+    "volume": "3475",
+    "marketCap": "123171274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44620,11 +44662,11 @@
   {
     "symbol": "SIFY",
     "name": "Sify Technologies Limited American Depositary Shares",
-    "lastsale": "$2.86",
-    "netchange": "-0.03",
-    "pctchange": "-1.038%",
-    "volume": "57489",
-    "marketCap": "206554645.00",
+    "lastsale": "$3.06",
+    "netchange": "0.20",
+    "pctchange": "6.993%",
+    "volume": "60654",
+    "marketCap": "220999026.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -44634,11 +44676,11 @@
   {
     "symbol": "SIGA",
     "name": "SIGA Technologies Inc. Common Stock",
-    "lastsale": "$6.01",
-    "netchange": "0.09",
-    "pctchange": "1.52%",
-    "volume": "383652",
-    "marketCap": "429142061.00",
+    "lastsale": "$6.24",
+    "netchange": "0.23",
+    "pctchange": "3.827%",
+    "volume": "692113",
+    "marketCap": "445565135.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44648,11 +44690,11 @@
   {
     "symbol": "SIGI",
     "name": "Selective Insurance Group Inc. Common Stock",
-    "lastsale": "$93.52",
-    "netchange": "0.08",
-    "pctchange": "0.086%",
-    "volume": "211866",
-    "marketCap": "5685456470.00",
+    "lastsale": "$92.15",
+    "netchange": "-1.37",
+    "pctchange": "-1.465%",
+    "volume": "248304",
+    "marketCap": "5602168667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44662,11 +44704,11 @@
   {
     "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": "$17.32",
-    "netchange": "-0.17",
-    "pctchange": "-0.972%",
-    "volume": "100632",
-    "marketCap": "1052952374.00",
+    "lastsale": "$17.77",
+    "netchange": "0.45",
+    "pctchange": "2.598%",
+    "volume": "10669",
+    "marketCap": "1080309682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44676,11 +44718,11 @@
   {
     "symbol": "SILC",
     "name": "Silicom Ltd Ordinary Shares",
-    "lastsale": "$16.31",
-    "netchange": "0.88",
-    "pctchange": "5.703%",
-    "volume": "24130",
-    "marketCap": "104474080.00",
+    "lastsale": "$15.37",
+    "netchange": "-0.94",
+    "pctchange": "-5.763%",
+    "volume": "88809",
+    "marketCap": "98452889.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -44690,11 +44732,11 @@
   {
     "symbol": "SILO",
     "name": "Silo Pharma Inc. Common Stock",
-    "lastsale": "$0.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "102853",
-    "marketCap": "3991166.00",
+    "lastsale": "$0.95",
+    "netchange": "0.06",
+    "pctchange": "6.742%",
+    "volume": "518125",
+    "marketCap": "4260233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44704,10 +44746,10 @@
   {
     "symbol": "SIMA",
     "name": "SIM Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.04",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "31468",
+    "lastsale": "$10.05",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "239006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44719,9 +44761,9 @@
     "symbol": "SIMAU",
     "name": "SIM Acquisition Corp. I Unit",
     "lastsale": "$10.08",
-    "netchange": "-0.07",
-    "pctchange": "-0.69%",
-    "volume": "1910",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "143",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44732,10 +44774,10 @@
   {
     "symbol": "SIMAW",
     "name": "SIM Acquisition Corp. I Warrant",
-    "lastsale": "$0.108",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "85",
+    "lastsale": "$0.10",
+    "netchange": "-0.008",
+    "pctchange": "-7.407%",
+    "volume": "617",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44746,11 +44788,11 @@
   {
     "symbol": "SIMO",
     "name": "Silicon Motion Technology Corporation American Depositary Shares",
-    "lastsale": "$54.05",
-    "netchange": "-0.55",
-    "pctchange": "-1.007%",
-    "volume": "227350",
-    "marketCap": "1820491561.00",
+    "lastsale": "$54.65",
+    "netchange": "0.60",
+    "pctchange": "1.11%",
+    "volume": "173503",
+    "marketCap": "1840700533.00",
     "country": "Taiwan",
     "ipoyear": "2005",
     "industry": "Semiconductors",
@@ -44760,11 +44802,11 @@
   {
     "symbol": "SINT",
     "name": "SiNtx Technologies Inc. Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "-0.08",
-    "pctchange": "-2.235%",
-    "volume": "23229",
-    "marketCap": "4699986.00",
+    "lastsale": "$3.65",
+    "netchange": "0.15",
+    "pctchange": "4.286%",
+    "volume": "67187",
+    "marketCap": "4901413.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -44774,11 +44816,11 @@
   {
     "symbol": "SIRI",
     "name": "SiriusXM Holdings Inc. Common Stock",
-    "lastsale": "$22.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4684048",
-    "marketCap": "7733807082.00",
+    "lastsale": "$22.10",
+    "netchange": "-0.70",
+    "pctchange": "-3.07%",
+    "volume": "5331130",
+    "marketCap": "7496365637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44788,11 +44830,11 @@
   {
     "symbol": "SISI",
     "name": "Shineco Inc. Common Stock",
-    "lastsale": "$4.53",
-    "netchange": "0.97",
-    "pctchange": "27.247%",
-    "volume": "3206417",
-    "marketCap": "7856130.00",
+    "lastsale": "$2.075",
+    "netchange": "-2.455",
+    "pctchange": "-54.194%",
+    "volume": "1790133",
+    "marketCap": "3598558.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -44802,11 +44844,11 @@
   {
     "symbol": "SITM",
     "name": "SiTime Corporation Common Stock",
-    "lastsale": "$214.53",
-    "netchange": "-1.05",
-    "pctchange": "-0.487%",
-    "volume": "168236",
-    "marketCap": "5011848787.00",
+    "lastsale": "$223.61",
+    "netchange": "9.08",
+    "pctchange": "4.233%",
+    "volume": "136080",
+    "marketCap": "5223975702.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -44816,11 +44858,11 @@
   {
     "symbol": "SJ",
     "name": "Scienjoy Holding Corporation Class A Ordinary Shares ",
-    "lastsale": "$1.04",
-    "netchange": "0.0405",
-    "pctchange": "4.052%",
-    "volume": "52658",
-    "marketCap": "43099707.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.04",
+    "pctchange": "-3.846%",
+    "volume": "88649",
+    "marketCap": "41442026.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -44830,11 +44872,11 @@
   {
     "symbol": "SJW",
     "name": "SJW Group Common Stock",
-    "lastsale": "$49.22",
-    "netchange": "-0.33",
-    "pctchange": "-0.666%",
-    "volume": "255323",
-    "marketCap": "1636739042.00",
+    "lastsale": "$48.70",
+    "netchange": "-0.52",
+    "pctchange": "-1.056%",
+    "volume": "249257",
+    "marketCap": "1619447203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -44844,10 +44886,10 @@
   {
     "symbol": "SKGR",
     "name": "SK Growth Opportunities Corporation Class A Common Stock",
-    "lastsale": "$11.6248",
-    "netchange": "-0.0052",
-    "pctchange": "-0.045%",
-    "volume": "5664",
+    "lastsale": "$11.62",
+    "netchange": "-0.0049",
+    "pctchange": "-0.042%",
+    "volume": "5001",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44858,10 +44900,10 @@
   {
     "symbol": "SKGRW",
     "name": "SK Growth Opportunities Corporation Warrant",
-    "lastsale": "$0.60",
-    "netchange": "0.0101",
-    "pctchange": "1.712%",
-    "volume": "9437",
+    "lastsale": "$0.58",
+    "netchange": "-0.02",
+    "pctchange": "-3.333%",
+    "volume": "7317",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -44872,11 +44914,11 @@
   {
     "symbol": "SKIN",
     "name": "The Beauty Health Company Class A Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.01",
-    "pctchange": "-0.625%",
-    "volume": "434562",
-    "marketCap": "197354231.00",
+    "lastsale": "$1.61",
+    "netchange": "0.02",
+    "pctchange": "1.258%",
+    "volume": "443196",
+    "marketCap": "199836674.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -44886,11 +44928,11 @@
   {
     "symbol": "SKK",
     "name": "SKK Holdings Limited Common Stock",
-    "lastsale": "$0.99",
-    "netchange": "-0.16",
-    "pctchange": "-13.913%",
-    "volume": "991782",
-    "marketCap": "15468750.00",
+    "lastsale": "$1.17",
+    "netchange": "0.18",
+    "pctchange": "18.182%",
+    "volume": "1517781",
+    "marketCap": "18281250.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -44900,11 +44942,11 @@
   {
     "symbol": "SKWD",
     "name": "Skyward Specialty Insurance Group Inc. Common Stock",
-    "lastsale": "$50.54",
-    "netchange": "0.495",
-    "pctchange": "0.989%",
-    "volume": "247113",
-    "marketCap": "2026650513.00",
+    "lastsale": "$49.05",
+    "netchange": "-1.49",
+    "pctchange": "-2.948%",
+    "volume": "187829",
+    "marketCap": "1966901616.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -44914,11 +44956,11 @@
   {
     "symbol": "SKYE",
     "name": "Skye Bioscience Inc. Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "0.28",
-    "pctchange": "10.98%",
-    "volume": "127354",
-    "marketCap": "85857361.00",
+    "lastsale": "$2.85",
+    "netchange": "0.02",
+    "pctchange": "0.707%",
+    "volume": "102557",
+    "marketCap": "86464127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44929,9 +44971,9 @@
     "symbol": "SKYQ",
     "name": "Sky Quarry Inc. Common Stock",
     "lastsale": "$1.15",
-    "netchange": "-0.13",
-    "pctchange": "-10.156%",
-    "volume": "229184",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "114690",
     "marketCap": "21620691.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44942,11 +44984,11 @@
   {
     "symbol": "SKYT",
     "name": "SkyWater Technology Inc. Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "-0.57",
-    "pctchange": "-3.967%",
-    "volume": "937541",
-    "marketCap": "657652772.00",
+    "lastsale": "$13.47",
+    "netchange": "-0.33",
+    "pctchange": "-2.391%",
+    "volume": "842396",
+    "marketCap": "641926293.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -44956,11 +44998,11 @@
   {
     "symbol": "SKYW",
     "name": "SkyWest Inc. Common Stock",
-    "lastsale": "$100.13",
-    "netchange": "-0.62",
-    "pctchange": "-0.615%",
-    "volume": "286619",
-    "marketCap": "4038023715.00",
+    "lastsale": "$101.08",
+    "netchange": "0.95",
+    "pctchange": "0.949%",
+    "volume": "231396",
+    "marketCap": "4076335136.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Air Freight/Delivery Services",
@@ -44970,11 +45012,11 @@
   {
     "symbol": "SKYX",
     "name": "SKYX Platforms Corp. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.02",
-    "pctchange": "-1.695%",
-    "volume": "577434",
-    "marketCap": "118901965.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.04",
+    "pctchange": "-3.448%",
+    "volume": "328085",
+    "marketCap": "114801897.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Building Products",
@@ -44984,11 +45026,11 @@
   {
     "symbol": "SLAB",
     "name": "Silicon Laboratories Inc. Common Stock",
-    "lastsale": "$124.22",
-    "netchange": "-0.64",
-    "pctchange": "-0.513%",
-    "volume": "147481",
-    "marketCap": "4030695156.00",
+    "lastsale": "$125.05",
+    "netchange": "0.83",
+    "pctchange": "0.668%",
+    "volume": "261956",
+    "marketCap": "4057627027.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -44998,11 +45040,11 @@
   {
     "symbol": "SLDB",
     "name": "Solid Biosciences Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "-0.07",
-    "pctchange": "-1.72%",
-    "volume": "258184",
-    "marketCap": "159818428.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.10",
+    "pctchange": "-2.50%",
+    "volume": "224543",
+    "marketCap": "155822967.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45012,11 +45054,11 @@
   {
     "symbol": "SLDP",
     "name": "Solid Power Inc. Class A Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.25",
-    "pctchange": "-11.682%",
-    "volume": "11334439",
-    "marketCap": "340932694.00",
+    "lastsale": "$2.07",
+    "netchange": "0.18",
+    "pctchange": "9.524%",
+    "volume": "9738170",
+    "marketCap": "373402475.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45026,11 +45068,11 @@
   {
     "symbol": "SLDPW",
     "name": "Solid Power Inc. Warrant",
-    "lastsale": "$0.4225",
-    "netchange": "-0.0055",
-    "pctchange": "-1.285%",
-    "volume": "65332",
-    "marketCap": "76213790.00",
+    "lastsale": "$0.45",
+    "netchange": "0.0275",
+    "pctchange": "6.509%",
+    "volume": "55364",
+    "marketCap": "81174451.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45040,11 +45082,11 @@
   {
     "symbol": "SLE",
     "name": "Super League Enterprise Inc. Common Stock",
-    "lastsale": "$0.6175",
-    "netchange": "-0.0137",
-    "pctchange": "-2.17%",
-    "volume": "59989",
-    "marketCap": "7998231.00",
+    "lastsale": "$0.64",
+    "netchange": "0.0225",
+    "pctchange": "3.644%",
+    "volume": "30010",
+    "marketCap": "8289665.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -45054,11 +45096,11 @@
   {
     "symbol": "SLGL",
     "name": "Sol-Gel Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.9301",
-    "netchange": "-0.1899",
-    "pctchange": "-16.955%",
-    "volume": "311111",
-    "marketCap": "25910372.00",
+    "lastsale": "$1.015",
+    "netchange": "0.0849",
+    "pctchange": "9.128%",
+    "volume": "307187",
+    "marketCap": "28275484.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45068,11 +45110,11 @@
   {
     "symbol": "SLM",
     "name": "SLM Corporation Common Stock",
-    "lastsale": "$27.58",
-    "netchange": "0.03",
-    "pctchange": "0.109%",
-    "volume": "1702024",
-    "marketCap": "5856074280.00",
+    "lastsale": "$27.35",
+    "netchange": "-0.23",
+    "pctchange": "-0.834%",
+    "volume": "2412151",
+    "marketCap": "5807238272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45083,9 +45125,9 @@
     "symbol": "SLMBP",
     "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B",
     "lastsale": "$74.00",
-    "netchange": "-0.06",
-    "pctchange": "-0.081%",
-    "volume": "110859",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6674",
     "marketCap": "15712454558.00",
     "country": "United States",
     "ipoyear": "",
@@ -45096,11 +45138,11 @@
   {
     "symbol": "SLN",
     "name": "Silence Therapeutics Plc American Depository Share",
-    "lastsale": "$6.88",
-    "netchange": "-0.03",
-    "pctchange": "-0.434%",
-    "volume": "394813",
-    "marketCap": "321984000.00",
+    "lastsale": "$7.19",
+    "netchange": "0.31",
+    "pctchange": "4.506%",
+    "volume": "380246",
+    "marketCap": "336492000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45110,11 +45152,11 @@
   {
     "symbol": "SLNG",
     "name": "Stabilis Solutions Inc. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "-0.07",
-    "pctchange": "-1.292%",
-    "volume": "12518",
-    "marketCap": "99429825.00",
+    "lastsale": "$5.91",
+    "netchange": "0.56",
+    "pctchange": "10.467%",
+    "volume": "11740",
+    "marketCap": "109837433.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -45124,11 +45166,11 @@
   {
     "symbol": "SLNH",
     "name": "Soluna Holdings Inc. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.17",
-    "pctchange": "-7.489%",
-    "volume": "251678",
-    "marketCap": "17582861.00",
+    "lastsale": "$2.18",
+    "netchange": "0.08",
+    "pctchange": "3.81%",
+    "volume": "117847",
+    "marketCap": "18252684.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45138,11 +45180,11 @@
   {
     "symbol": "SLNHP",
     "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ",
-    "lastsale": "$9.00",
-    "netchange": "0.90",
-    "pctchange": "11.111%",
-    "volume": "14299",
-    "marketCap": "75355119.00",
+    "lastsale": "$8.80",
+    "netchange": "-0.20",
+    "pctchange": "-2.222%",
+    "volume": "6196",
+    "marketCap": "73680561.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45152,11 +45194,11 @@
   {
     "symbol": "SLNO",
     "name": "Soleno Therapeutics Inc. Common Stock",
-    "lastsale": "$44.95",
-    "netchange": "-0.35",
-    "pctchange": "-0.773%",
-    "volume": "910840",
-    "marketCap": "1938128568.00",
+    "lastsale": "$45.71",
+    "netchange": "0.76",
+    "pctchange": "1.691%",
+    "volume": "492347",
+    "marketCap": "1970897817.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45166,11 +45208,11 @@
   {
     "symbol": "SLP",
     "name": "Simulations Plus Inc. Common Stock",
-    "lastsale": "$27.89",
-    "netchange": "-0.05",
-    "pctchange": "-0.179%",
-    "volume": "139024",
-    "marketCap": "559673762.00",
+    "lastsale": "$27.91",
+    "netchange": "0.02",
+    "pctchange": "0.072%",
+    "volume": "233848",
+    "marketCap": "560075105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45180,11 +45222,11 @@
   {
     "symbol": "SLRC",
     "name": "SLR Investment Corp. Common Stock",
-    "lastsale": "$16.16",
-    "netchange": "-0.10",
-    "pctchange": "-0.615%",
-    "volume": "363760",
-    "marketCap": "881602885.00",
+    "lastsale": "$16.36",
+    "netchange": "0.20",
+    "pctchange": "1.238%",
+    "volume": "224995",
+    "marketCap": "892513812.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance/Investors Services",
@@ -45194,11 +45236,11 @@
   {
     "symbol": "SLRN",
     "name": "ACELYRIN INC. Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "0.06",
-    "pctchange": "1.948%",
-    "volume": "483534",
-    "marketCap": "315022287.00",
+    "lastsale": "$3.30",
+    "netchange": "0.16",
+    "pctchange": "5.096%",
+    "volume": "469287",
+    "marketCap": "331074378.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45208,11 +45250,11 @@
   {
     "symbol": "SLRX",
     "name": "Salarius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "0.32",
-    "pctchange": "21.053%",
-    "volume": "582755",
-    "marketCap": "2651729.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.10",
+    "pctchange": "-5.435%",
+    "volume": "124385",
+    "marketCap": "2507613.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45222,11 +45264,11 @@
   {
     "symbol": "SLS",
     "name": "SELLAS Life Sciences Group Inc. Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "0.0469",
-    "pctchange": "4.723%",
-    "volume": "878101",
-    "marketCap": "73197258.00",
+    "lastsale": "$1.07",
+    "netchange": "0.03",
+    "pctchange": "2.885%",
+    "volume": "2069983",
+    "marketCap": "75308718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45236,11 +45278,11 @@
   {
     "symbol": "SLXN",
     "name": "Silexion Therapeutics Corp Ordinary Shares",
-    "lastsale": "$2.01",
-    "netchange": "-0.26",
-    "pctchange": "-11.454%",
-    "volume": "174116",
-    "marketCap": "3222211.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.995%",
+    "volume": "81317",
+    "marketCap": "3190149.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45250,11 +45292,11 @@
   {
     "symbol": "SLXNW",
     "name": "Silexion Therapeutics Corp Warrant",
-    "lastsale": "$0.0339",
-    "netchange": "0.0029",
-    "pctchange": "9.355%",
-    "volume": "4921",
-    "marketCap": "54345.00",
+    "lastsale": "$0.0251",
+    "netchange": "-0.0088",
+    "pctchange": "-25.959%",
+    "volume": "67195",
+    "marketCap": "40238.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45264,11 +45306,11 @@
   {
     "symbol": "SMBC",
     "name": "Southern Missouri Bancorp Inc. Common Stock",
-    "lastsale": "$57.37",
-    "netchange": "-0.73",
-    "pctchange": "-1.256%",
-    "volume": "22077",
-    "marketCap": "646971071.00",
+    "lastsale": "$56.50",
+    "netchange": "-0.87",
+    "pctchange": "-1.516%",
+    "volume": "52791",
+    "marketCap": "637159936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -45278,11 +45320,11 @@
   {
     "symbol": "SMCI",
     "name": "Super Micro Computer Inc. Common Stock",
-    "lastsale": "$30.48",
-    "netchange": "-0.20",
-    "pctchange": "-0.652%",
-    "volume": "26467865",
-    "marketCap": "17848029430.00",
+    "lastsale": "$30.05",
+    "netchange": "-0.43",
+    "pctchange": "-1.411%",
+    "volume": "24332490",
+    "marketCap": "17596236364.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Manufacturing",
@@ -45292,11 +45334,11 @@
   {
     "symbol": "SMID",
     "name": "Smith-Midland Corporation Common Stock",
-    "lastsale": "$44.46",
-    "netchange": "0.60",
-    "pctchange": "1.368%",
-    "volume": "8033",
-    "marketCap": "235842783.00",
+    "lastsale": "$44.02",
+    "netchange": "-0.44",
+    "pctchange": "-0.99%",
+    "volume": "14524",
+    "marketCap": "233508756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -45306,11 +45348,11 @@
   {
     "symbol": "SMPL",
     "name": "The Simply Good Foods Company Common Stock",
-    "lastsale": "$38.98",
-    "netchange": "0.26",
-    "pctchange": "0.671%",
-    "volume": "624949",
-    "marketCap": "3906635200.00",
+    "lastsale": "$39.01",
+    "netchange": "0.03",
+    "pctchange": "0.077%",
+    "volume": "707760",
+    "marketCap": "3909641846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -45320,11 +45362,11 @@
   {
     "symbol": "SMSI",
     "name": "Smith Micro Software Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.08",
-    "pctchange": "-5.755%",
-    "volume": "281095",
-    "marketCap": "23235087.00",
+    "lastsale": "$1.45",
+    "netchange": "0.14",
+    "pctchange": "10.687%",
+    "volume": "567163",
+    "marketCap": "25718227.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Computer Software: Prepackaged Software",
@@ -45334,11 +45376,11 @@
   {
     "symbol": "SMTC",
     "name": "Semtech Corporation Common Stock",
-    "lastsale": "$61.85",
-    "netchange": "0.15",
-    "pctchange": "0.243%",
-    "volume": "804189",
-    "marketCap": "4680985077.00",
+    "lastsale": "$62.10",
+    "netchange": "0.25",
+    "pctchange": "0.404%",
+    "volume": "1006018",
+    "marketCap": "4699905792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45348,11 +45390,11 @@
   {
     "symbol": "SMTI",
     "name": "Sanara MedTech Inc. Common Stock",
-    "lastsale": "$33.20",
-    "netchange": "0.01",
-    "pctchange": "0.03%",
-    "volume": "25330",
-    "marketCap": "290206545.00",
+    "lastsale": "$33.10",
+    "netchange": "-0.10",
+    "pctchange": "-0.301%",
+    "volume": "14531",
+    "marketCap": "289332429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -45362,11 +45404,11 @@
   {
     "symbol": "SMTK",
     "name": "SmartKem Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "0.01",
-    "pctchange": "0.346%",
-    "volume": "27849",
-    "marketCap": "5163369.00",
+    "lastsale": "$3.1439",
+    "netchange": "0.2439",
+    "pctchange": "8.41%",
+    "volume": "83828",
+    "marketCap": "5597626.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45376,11 +45418,11 @@
   {
     "symbol": "SMX",
     "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares",
-    "lastsale": "$0.5896",
-    "netchange": "-0.2304",
-    "pctchange": "-28.098%",
-    "volume": "33648944",
-    "marketCap": "428038.00",
+    "lastsale": "$0.53",
+    "netchange": "-0.0596",
+    "pctchange": "-10.109%",
+    "volume": "12353760",
+    "marketCap": "384769.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45390,11 +45432,11 @@
   {
     "symbol": "SMXT",
     "name": "Solarmax Technology Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.18",
-    "pctchange": "-10.00%",
-    "volume": "450088",
-    "marketCap": "73360096.00",
+    "lastsale": "$1.74",
+    "netchange": "0.12",
+    "pctchange": "7.407%",
+    "volume": "304264",
+    "marketCap": "78794177.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -45404,11 +45446,11 @@
   {
     "symbol": "SMXWW",
     "name": "SMX (Security Matters) Public Limited Company Warrant",
-    "lastsale": "$0.0549",
-    "netchange": "0.0049",
-    "pctchange": "9.80%",
-    "volume": "719423",
-    "marketCap": "39856.00",
+    "lastsale": "$0.042",
+    "netchange": "-0.0129",
+    "pctchange": "-23.497%",
+    "volume": "100221",
+    "marketCap": "30491.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45418,11 +45460,11 @@
   {
     "symbol": "SNAL",
     "name": "Snail Inc. Class A Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.01",
-    "pctchange": "0.541%",
-    "volume": "34922",
-    "marketCap": "68734407.00",
+    "lastsale": "$2.12",
+    "netchange": "0.26",
+    "pctchange": "13.978%",
+    "volume": "266583",
+    "marketCap": "78342442.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -45432,11 +45474,11 @@
   {
     "symbol": "SNAX",
     "name": "Stryve Foods Inc. Class A Common Stock",
-    "lastsale": "$0.642",
-    "netchange": "-0.0081",
-    "pctchange": "-1.246%",
-    "volume": "95123",
-    "marketCap": "2598047.00",
+    "lastsale": "$0.779",
+    "netchange": "0.137",
+    "pctchange": "21.34%",
+    "volume": "531349",
+    "marketCap": "3152459.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45446,11 +45488,11 @@
   {
     "symbol": "SNAXW",
     "name": "Stryve Foods Inc. Warrant",
-    "lastsale": "$0.0076",
-    "netchange": "0.0026",
-    "pctchange": "52.00%",
-    "volume": "98650",
-    "marketCap": "30756.00",
+    "lastsale": "$0.0067",
+    "netchange": "-0.0009",
+    "pctchange": "-11.842%",
+    "volume": "211956",
+    "marketCap": "27114.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45460,11 +45502,11 @@
   {
     "symbol": "SNBR",
     "name": "Sleep Number Corporation Common Stock",
-    "lastsale": "$15.24",
-    "netchange": "-0.03",
-    "pctchange": "-0.196%",
-    "volume": "270095",
-    "marketCap": "340934040.00",
+    "lastsale": "$14.95",
+    "netchange": "-0.29",
+    "pctchange": "-1.903%",
+    "volume": "259325",
+    "marketCap": "334446450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -45474,13 +45516,13 @@
   {
     "symbol": "SNCR",
     "name": "Synchronoss Technologies Inc. Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.33",
-    "pctchange": "3.56%",
-    "volume": "59215",
-    "marketCap": "104056982.00",
-    "country": "United States",
-    "ipoyear": "2018",
+    "lastsale": "$9.51",
+    "netchange": "-0.09",
+    "pctchange": "-0.938%",
+    "volume": "82537",
+    "marketCap": "103081448.00",
+    "country": "United States",
+    "ipoyear": "2018",
     "industry": "EDP Services",
     "sector": "Technology",
     "url": "/market-activity/stocks/sncr"
@@ -45488,11 +45530,11 @@
   {
     "symbol": "SNCRL",
     "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026",
-    "lastsale": "$25.15",
-    "netchange": "0.30",
-    "pctchange": "1.207%",
-    "volume": "32274",
-    "marketCap": "272607615.00",
+    "lastsale": "$25.09",
+    "netchange": "-0.06",
+    "pctchange": "-0.239%",
+    "volume": "7320",
+    "marketCap": "271957259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45502,11 +45544,11 @@
   {
     "symbol": "SNCY",
     "name": "Sun Country Airlines Holdings Inc. Common Stock",
-    "lastsale": "$14.58",
-    "netchange": "-0.17",
-    "pctchange": "-1.153%",
-    "volume": "515958",
-    "marketCap": "771862751.00",
+    "lastsale": "$14.53",
+    "netchange": "-0.05",
+    "pctchange": "-0.343%",
+    "volume": "433455",
+    "marketCap": "769215759.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -45516,11 +45558,11 @@
   {
     "symbol": "SND",
     "name": "Smart Sand Inc. Common Stock",
-    "lastsale": "$2.25",
+    "lastsale": "$2.34",
     "netchange": "0.09",
-    "pctchange": "4.167%",
-    "volume": "113088",
-    "marketCap": "96568421.00",
+    "pctchange": "4.00%",
+    "volume": "149712",
+    "marketCap": "100431157.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -45530,11 +45572,11 @@
   {
     "symbol": "SNDL",
     "name": "SNDL Inc. Common Shares",
-    "lastsale": "$1.79",
-    "netchange": "0.05",
-    "pctchange": "2.874%",
-    "volume": "2112526",
-    "marketCap": "474529000.00",
+    "lastsale": "$1.90",
+    "netchange": "0.11",
+    "pctchange": "6.145%",
+    "volume": "3810744",
+    "marketCap": "503690000.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45544,11 +45586,11 @@
   {
     "symbol": "SNDX",
     "name": "Syndax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.22",
-    "netchange": "0.70",
-    "pctchange": "5.591%",
-    "volume": "2886947",
-    "marketCap": "1128428464.00",
+    "lastsale": "$14.08",
+    "netchange": "0.86",
+    "pctchange": "6.505%",
+    "volume": "2058651",
+    "marketCap": "1201836064.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45559,9 +45601,9 @@
     "symbol": "SNES",
     "name": "SenesTech Inc. Common Stock",
     "lastsale": "$3.31",
-    "netchange": "0.02",
-    "pctchange": "0.608%",
-    "volume": "106409",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "68051",
     "marketCap": "3421362.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -45572,11 +45614,11 @@
   {
     "symbol": "SNEX",
     "name": "StoneX Group Inc. Common Stock",
-    "lastsale": "$97.97",
-    "netchange": "-0.19",
-    "pctchange": "-0.194%",
-    "volume": "107050",
-    "marketCap": "3128147223.00",
+    "lastsale": "$100.21",
+    "netchange": "2.24",
+    "pctchange": "2.286%",
+    "volume": "155204",
+    "marketCap": "3199669625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -45586,11 +45628,11 @@
   {
     "symbol": "SNFCA",
     "name": "Security National Financial Corporation Class A Common Stock",
-    "lastsale": "$12.03",
-    "netchange": "-0.09",
-    "pctchange": "-0.743%",
-    "volume": "12185",
-    "marketCap": "292034085.00",
+    "lastsale": "$12.22",
+    "netchange": "0.19",
+    "pctchange": "1.579%",
+    "volume": "28487",
+    "marketCap": "296646427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45600,11 +45642,11 @@
   {
     "symbol": "SNGX",
     "name": "Soligenix Inc. Common Stock",
-    "lastsale": "$2.695",
-    "netchange": "-0.215",
-    "pctchange": "-7.388%",
-    "volume": "56640",
-    "marketCap": "6763100.00",
+    "lastsale": "$2.94",
+    "netchange": "0.245",
+    "pctchange": "9.091%",
+    "volume": "46335",
+    "marketCap": "7377927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45614,11 +45656,11 @@
   {
     "symbol": "SNOA",
     "name": "Sonoma Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.06",
-    "pctchange": "-2.182%",
-    "volume": "63293",
-    "marketCap": "3602367.00",
+    "lastsale": "$2.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.372%",
+    "volume": "53472",
+    "marketCap": "3588976.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45628,11 +45670,11 @@
   {
     "symbol": "SNPS",
     "name": "Synopsys Inc. Common Stock",
-    "lastsale": "$485.36",
-    "netchange": "-1.38",
-    "pctchange": "-0.284%",
-    "volume": "628241",
-    "marketCap": "75026196007.00",
+    "lastsale": "$482.75",
+    "netchange": "-2.61",
+    "pctchange": "-0.538%",
+    "volume": "807882",
+    "marketCap": "74622746255.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -45642,11 +45684,11 @@
   {
     "symbol": "SNPX",
     "name": "Synaptogenix Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.0968",
-    "pctchange": "2.87%",
-    "volume": "51400",
-    "marketCap": "4703977.00",
+    "lastsale": "$3.54",
+    "netchange": "0.07",
+    "pctchange": "2.017%",
+    "volume": "9546",
+    "marketCap": "4798870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45656,11 +45698,11 @@
   {
     "symbol": "SNRE",
     "name": "Sunrise Communications AG American Depositary Shares representing Class A shares",
-    "lastsale": "$43.08",
-    "netchange": "-0.23",
-    "pctchange": "-0.531%",
-    "volume": "403588",
-    "marketCap": "8005464855.00",
+    "lastsale": "$43.27",
+    "netchange": "0.19",
+    "pctchange": "0.441%",
+    "volume": "243608",
+    "marketCap": "8040772151.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -45670,11 +45712,11 @@
   {
     "symbol": "SNSE",
     "name": "Sensei Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.4901",
-    "netchange": "0.0055",
-    "pctchange": "1.135%",
-    "volume": "208318",
-    "marketCap": "12326691.00",
+    "lastsale": "$0.515",
+    "netchange": "0.0249",
+    "pctchange": "5.081%",
+    "volume": "235895",
+    "marketCap": "12952960.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45684,11 +45726,11 @@
   {
     "symbol": "SNT",
     "name": "Senstar Technologies Corporation Common Shares",
-    "lastsale": "$3.44",
-    "netchange": "-0.06",
-    "pctchange": "-1.714%",
-    "volume": "54095",
-    "marketCap": "80186400.00",
+    "lastsale": "$3.69",
+    "netchange": "0.25",
+    "pctchange": "7.267%",
+    "volume": "44552",
+    "marketCap": "86013900.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -45698,11 +45740,11 @@
   {
     "symbol": "SNTG",
     "name": "Sentage Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.81",
-    "netchange": "-0.1023",
-    "pctchange": "-5.35%",
-    "volume": "72187",
-    "marketCap": "5077638.00",
+    "lastsale": "$1.87",
+    "netchange": "0.06",
+    "pctchange": "3.315%",
+    "volume": "35373",
+    "marketCap": "5245958.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -45712,11 +45754,11 @@
   {
     "symbol": "SNTI",
     "name": "Senti Biosciences Inc. Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "-0.05",
-    "pctchange": "-1.404%",
-    "volume": "69878",
-    "marketCap": "16106144.00",
+    "lastsale": "$3.81",
+    "netchange": "0.30",
+    "pctchange": "8.547%",
+    "volume": "80307",
+    "marketCap": "17482737.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45726,11 +45768,11 @@
   {
     "symbol": "SNY",
     "name": "Sanofi ADS",
-    "lastsale": "$48.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "637542",
-    "marketCap": "122002605010.00",
+    "lastsale": "$48.19",
+    "netchange": "-0.04",
+    "pctchange": "-0.083%",
+    "volume": "1269189",
+    "marketCap": "121901421012.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45740,11 +45782,11 @@
   {
     "symbol": "SNYR",
     "name": "Synergy CHC Corp. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "0.23",
-    "pctchange": "5.516%",
-    "volume": "15533",
-    "marketCap": "42036298.00",
+    "lastsale": "$4.23",
+    "netchange": "-0.17",
+    "pctchange": "-3.864%",
+    "volume": "18699",
+    "marketCap": "40412168.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Other Pharmaceuticals",
@@ -45755,9 +45797,9 @@
     "symbol": "SOBR",
     "name": "SOBR Safe Inc. Common Stock",
     "lastsale": "$1.16",
-    "netchange": "-0.05",
-    "pctchange": "-4.132%",
-    "volume": "3492342",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2290939",
     "marketCap": "1069461.00",
     "country": "United States",
     "ipoyear": "",
@@ -45768,11 +45810,11 @@
   {
     "symbol": "SOFI",
     "name": "SoFi Technologies Inc. Common Stock  ",
-    "lastsale": "$15.40",
-    "netchange": "-0.23",
-    "pctchange": "-1.472%",
-    "volume": "29220215",
-    "marketCap": "16711261875.00",
+    "lastsale": "$14.13",
+    "netchange": "-1.27",
+    "pctchange": "-8.247%",
+    "volume": "76126885",
+    "marketCap": "15333125344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45782,11 +45824,11 @@
   {
     "symbol": "SOGP",
     "name": "Sound Group Inc. American Depositary Shares",
-    "lastsale": "$2.17",
-    "netchange": "0.0316",
-    "pctchange": "1.478%",
-    "volume": "116684",
-    "marketCap": "10688281.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.03",
+    "pctchange": "-1.382%",
+    "volume": "16218",
+    "marketCap": "10540517.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -45796,11 +45838,11 @@
   {
     "symbol": "SOHO",
     "name": "Sotherly Hotels Inc. Common Stock",
-    "lastsale": "$0.9314",
-    "netchange": "-0.0128",
-    "pctchange": "-1.356%",
-    "volume": "92554",
-    "marketCap": "18487512.00",
+    "lastsale": "$0.95",
+    "netchange": "0.0186",
+    "pctchange": "1.997%",
+    "volume": "18028",
+    "marketCap": "18856707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45810,11 +45852,11 @@
   {
     "symbol": "SOHOB",
     "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.00",
-    "netchange": "0.67",
-    "pctchange": "4.103%",
-    "volume": "3189",
-    "marketCap": "337435805.00",
+    "lastsale": "$16.62",
+    "netchange": "-0.38",
+    "pctchange": "-2.235%",
+    "volume": "237",
+    "marketCap": "329893122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45824,11 +45866,11 @@
   {
     "symbol": "SOHON",
     "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.40",
-    "netchange": "0.80",
-    "pctchange": "4.545%",
-    "volume": "5787",
-    "marketCap": "365224636.00",
+    "lastsale": "$18.00",
+    "netchange": "-0.40",
+    "pctchange": "-2.174%",
+    "volume": "353",
+    "marketCap": "357284970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45838,11 +45880,11 @@
   {
     "symbol": "SOHOO",
     "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.0866",
-    "netchange": "-0.1534",
-    "pctchange": "-0.89%",
-    "volume": "2191",
-    "marketCap": "339154743.00",
+    "lastsale": "$17.25",
+    "netchange": "0.1634",
+    "pctchange": "0.956%",
+    "volume": "658",
+    "marketCap": "342398096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -45852,11 +45894,11 @@
   {
     "symbol": "SOHU",
     "name": "Sohu.com Limited American Depositary Shares",
-    "lastsale": "$13.18",
-    "netchange": "-0.17",
-    "pctchange": "-1.273%",
-    "volume": "77841",
-    "marketCap": "435581655.00",
+    "lastsale": "$12.87",
+    "netchange": "-0.31",
+    "pctchange": "-2.352%",
+    "volume": "50938",
+    "marketCap": "425336563.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45866,11 +45908,11 @@
   {
     "symbol": "SOND",
     "name": "Sonder Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.18",
-    "netchange": "0.01",
-    "pctchange": "0.315%",
-    "volume": "74315",
-    "marketCap": "36842288.00",
+    "lastsale": "$3.55",
+    "netchange": "0.37",
+    "pctchange": "11.635%",
+    "volume": "38872",
+    "marketCap": "41128969.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -45880,11 +45922,11 @@
   {
     "symbol": "SONDW",
     "name": "Sonder Holdings Inc. Warrants",
-    "lastsale": "$0.0064",
-    "netchange": "0.0002",
-    "pctchange": "3.226%",
-    "volume": "650723",
-    "marketCap": "74148.00",
+    "lastsale": "$0.0102",
+    "netchange": "0.0038",
+    "pctchange": "59.375%",
+    "volume": "393478",
+    "marketCap": "118173.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -45894,11 +45936,11 @@
   {
     "symbol": "SONM",
     "name": "Sonim Technologies Inc. Common Stock",
-    "lastsale": "$3.155",
-    "netchange": "-0.06",
-    "pctchange": "-1.866%",
-    "volume": "4858",
-    "marketCap": "15370021.00",
+    "lastsale": "$3.4144",
+    "netchange": "0.2594",
+    "pctchange": "8.222%",
+    "volume": "112773",
+    "marketCap": "16633724.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -45908,11 +45950,11 @@
   {
     "symbol": "SONN",
     "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "-0.02",
-    "pctchange": "-1.351%",
-    "volume": "144247",
-    "marketCap": "4390849.00",
+    "lastsale": "$1.60",
+    "netchange": "0.14",
+    "pctchange": "9.589%",
+    "volume": "290261",
+    "marketCap": "4811890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45922,11 +45964,11 @@
   {
     "symbol": "SONO",
     "name": "Sonos Inc. Common Stock",
-    "lastsale": "$15.04",
-    "netchange": "-0.03",
-    "pctchange": "-0.199%",
-    "volume": "2444444",
-    "marketCap": "1831327191.00",
+    "lastsale": "$14.74",
+    "netchange": "-0.30",
+    "pctchange": "-1.995%",
+    "volume": "1175002",
+    "marketCap": "1794798058.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -45936,11 +45978,11 @@
   {
     "symbol": "SOPA",
     "name": "Society Pass Incorporated Common Stock",
-    "lastsale": "$0.898",
-    "netchange": "-0.022",
-    "pctchange": "-2.391%",
-    "volume": "24282",
-    "marketCap": "3273829.00",
+    "lastsale": "$0.917",
+    "netchange": "0.019",
+    "pctchange": "2.116%",
+    "volume": "24607",
+    "marketCap": "3343097.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -45950,11 +45992,11 @@
   {
     "symbol": "SOPH",
     "name": "SOPHiA GENETICS SA Ordinary Shares",
-    "lastsale": "$3.07",
-    "netchange": "-0.035",
-    "pctchange": "-1.127%",
-    "volume": "43921",
-    "marketCap": "200257816.00",
+    "lastsale": "$3.19",
+    "netchange": "0.12",
+    "pctchange": "3.909%",
+    "volume": "20933",
+    "marketCap": "208085483.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45964,11 +46006,11 @@
   {
     "symbol": "SOTK",
     "name": "Sono-Tek Corporation Common Stock",
-    "lastsale": "$4.01",
-    "netchange": "-0.12",
-    "pctchange": "-2.906%",
-    "volume": "11770",
-    "marketCap": "63162124.00",
+    "lastsale": "$4.3856",
+    "netchange": "0.3756",
+    "pctchange": "9.367%",
+    "volume": "17817",
+    "marketCap": "69078257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45978,11 +46020,11 @@
   {
     "symbol": "SOUN",
     "name": "SoundHound AI Inc Class A Common Stock",
-    "lastsale": "$19.84",
-    "netchange": "-2.84",
-    "pctchange": "-12.522%",
-    "volume": "67510594",
-    "marketCap": "7335844464.00",
+    "lastsale": "$20.16",
+    "netchange": "0.32",
+    "pctchange": "1.613%",
+    "volume": "61940928",
+    "marketCap": "7454164536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -45992,11 +46034,11 @@
   {
     "symbol": "SOUNW",
     "name": "SoundHound AI Inc. Warrant",
-    "lastsale": "$11.56",
-    "netchange": "-2.34",
-    "pctchange": "-16.835%",
-    "volume": "226538",
-    "marketCap": "4274312601.00",
+    "lastsale": "$11.99",
+    "netchange": "0.43",
+    "pctchange": "3.72%",
+    "volume": "146940",
+    "marketCap": "4433305198.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -46006,11 +46048,11 @@
   {
     "symbol": "SOWG",
     "name": "Sow Good Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.488%",
-    "volume": "336256",
-    "marketCap": "20900592.00",
+    "lastsale": "$2.78",
+    "netchange": "0.74",
+    "pctchange": "36.275%",
+    "volume": "371212",
+    "marketCap": "28482179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -46020,11 +46062,11 @@
   {
     "symbol": "SPAI",
     "name": "Safe Pro Group Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.62",
-    "pctchange": "-13.933%",
-    "volume": "276481",
-    "marketCap": "52698686.00",
+    "lastsale": "$3.90",
+    "netchange": "0.07",
+    "pctchange": "1.828%",
+    "volume": "165821",
+    "marketCap": "53661847.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -46034,11 +46076,11 @@
   {
     "symbol": "SPCB",
     "name": "SuperCom Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$4.82",
-    "netchange": "-1.13",
-    "pctchange": "-18.992%",
-    "volume": "722612",
-    "marketCap": "4875681.00",
+    "lastsale": "$7.68",
+    "netchange": "2.86",
+    "pctchange": "59.336%",
+    "volume": "38951851",
+    "marketCap": "7768719.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46048,11 +46090,11 @@
   {
     "symbol": "SPFI",
     "name": "South Plains Financial Inc. Common Stock",
-    "lastsale": "$34.75",
-    "netchange": "-0.12",
-    "pctchange": "-0.344%",
-    "volume": "27106",
-    "marketCap": "569540650.00",
+    "lastsale": "$34.10",
+    "netchange": "-0.65",
+    "pctchange": "-1.871%",
+    "volume": "63803",
+    "marketCap": "558887372.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -46062,11 +46104,11 @@
   {
     "symbol": "SPGC",
     "name": "Sacks Parente Golf Inc. Common Stock",
-    "lastsale": "$0.4199",
-    "netchange": "0.0399",
-    "pctchange": "10.50%",
-    "volume": "3868165",
-    "marketCap": "766564.00",
+    "lastsale": "$0.4445",
+    "netchange": "0.0246",
+    "pctchange": "5.859%",
+    "volume": "1528880",
+    "marketCap": "811473.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46077,9 +46119,9 @@
     "symbol": "SPHAU",
     "name": "Shepherd Ave Capital Acquisition Corporation Unit",
     "lastsale": "$10.02",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "55787",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -46090,11 +46132,11 @@
   {
     "symbol": "SPHL",
     "name": "Springview Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$6.51",
-    "netchange": "-0.12",
-    "pctchange": "-1.81%",
-    "volume": "162430",
-    "marketCap": "138337500.00",
+    "lastsale": "$5.87",
+    "netchange": "-0.64",
+    "pctchange": "-9.831%",
+    "volume": "450210",
+    "marketCap": "124737500.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -46104,11 +46146,11 @@
   {
     "symbol": "SPI",
     "name": "SPI Energy Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.3857",
-    "netchange": "-0.0444",
-    "pctchange": "-10.323%",
-    "volume": "790867",
-    "marketCap": "12189319.00",
+    "lastsale": "$0.404",
+    "netchange": "0.0183",
+    "pctchange": "4.745%",
+    "volume": "260007",
+    "marketCap": "12767656.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46119,9 +46161,9 @@
     "symbol": "SPKL",
     "name": "Spark I Acquisition Corp. Class A Ordinary Share",
     "lastsale": "$10.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.281%",
-    "volume": "153",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "55171",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46146,11 +46188,11 @@
   {
     "symbol": "SPNS",
     "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)",
-    "lastsale": "$26.87",
-    "netchange": "0.13",
-    "pctchange": "0.486%",
-    "volume": "72029",
-    "marketCap": "1497551998.00",
+    "lastsale": "$26.09",
+    "netchange": "-0.78",
+    "pctchange": "-2.903%",
+    "volume": "111759",
+    "marketCap": "1454080075.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -46160,11 +46202,11 @@
   {
     "symbol": "SPOK",
     "name": "Spok Holdings Inc. Common Stock",
-    "lastsale": "$16.05",
-    "netchange": "0.05",
-    "pctchange": "0.313%",
-    "volume": "66642",
-    "marketCap": "325371298.00",
+    "lastsale": "$15.92",
+    "netchange": "-0.13",
+    "pctchange": "-0.81%",
+    "volume": "70931",
+    "marketCap": "322735892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46174,11 +46216,11 @@
   {
     "symbol": "SPPL",
     "name": "SIMPPLE LTD. Ordinary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.2292",
-    "pctchange": "-18.646%",
-    "volume": "569285",
-    "marketCap": "16225961.00",
+    "lastsale": "$1.08",
+    "netchange": "0.08",
+    "pctchange": "8.00%",
+    "volume": "167108",
+    "marketCap": "17524038.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -46188,11 +46230,11 @@
   {
     "symbol": "SPRB",
     "name": "Spruce Biosciences Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.0056",
-    "pctchange": "-1.316%",
-    "volume": "309703",
-    "marketCap": "17347092.00",
+    "lastsale": "$0.4194",
+    "netchange": "-0.0006",
+    "pctchange": "-0.143%",
+    "volume": "277434",
+    "marketCap": "17322310.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46202,11 +46244,11 @@
   {
     "symbol": "SPRC",
     "name": "SciSparc Ltd. Ordinary Shares",
-    "lastsale": "$0.36",
-    "netchange": "-0.1057",
-    "pctchange": "-22.697%",
-    "volume": "4611821",
-    "marketCap": "973323.00",
+    "lastsale": "$0.3926",
+    "netchange": "0.0326",
+    "pctchange": "9.056%",
+    "volume": "1397995",
+    "marketCap": "1061462.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46216,11 +46258,11 @@
   {
     "symbol": "SPRO",
     "name": "Spero Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "0.01",
-    "pctchange": "0.98%",
-    "volume": "175339",
-    "marketCap": "56153710.00",
+    "lastsale": "$1.08",
+    "netchange": "0.05",
+    "pctchange": "4.854%",
+    "volume": "187370",
+    "marketCap": "58879618.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46230,11 +46272,11 @@
   {
     "symbol": "SPRY",
     "name": "ARS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "-0.07",
-    "pctchange": "-0.659%",
-    "volume": "833720",
-    "marketCap": "1025306761.00",
+    "lastsale": "$10.71",
+    "netchange": "0.16",
+    "pctchange": "1.517%",
+    "volume": "1748296",
+    "marketCap": "1040856437.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46244,11 +46286,11 @@
   {
     "symbol": "SPSC",
     "name": "SPS Commerce Inc. Common Stock",
-    "lastsale": "$183.99",
-    "netchange": "0.57",
-    "pctchange": "0.311%",
-    "volume": "129869",
-    "marketCap": "6912147543.00",
+    "lastsale": "$182.81",
+    "netchange": "-1.18",
+    "pctchange": "-0.641%",
+    "volume": "133044",
+    "marketCap": "6867817231.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46258,11 +46300,11 @@
   {
     "symbol": "SPT",
     "name": "Sprout Social Inc Class A Common Stock",
-    "lastsale": "$30.71",
-    "netchange": "-0.41",
-    "pctchange": "-1.317%",
-    "volume": "423045",
-    "marketCap": "1762726730.00",
+    "lastsale": "$30.69",
+    "netchange": "-0.02",
+    "pctchange": "-0.065%",
+    "volume": "558890",
+    "marketCap": "1761578747.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -46272,11 +46314,11 @@
   {
     "symbol": "SPTN",
     "name": "SpartanNash Company Common Stock",
-    "lastsale": "$18.32",
-    "netchange": "0.29",
-    "pctchange": "1.608%",
-    "volume": "292078",
-    "marketCap": "618389860.00",
+    "lastsale": "$18.21",
+    "netchange": "-0.11",
+    "pctchange": "-0.60%",
+    "volume": "201126",
+    "marketCap": "614676820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -46286,11 +46328,11 @@
   {
     "symbol": "SPWH",
     "name": "Sportsman's Warehouse Holdings Inc. Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.373%",
-    "volume": "784611",
-    "marketCap": "101345943.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.10",
+    "pctchange": "-3.745%",
+    "volume": "309485",
+    "marketCap": "97550215.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -46300,11 +46342,11 @@
   {
     "symbol": "SQFT",
     "name": "Presidio Property Trust Inc. Class A Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "0.005",
-    "pctchange": "0.629%",
-    "volume": "17828",
-    "marketCap": "11523446.00",
+    "lastsale": "$0.795",
+    "netchange": "-0.005",
+    "pctchange": "-0.625%",
+    "volume": "11332",
+    "marketCap": "11451425.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -46314,11 +46356,11 @@
   {
     "symbol": "SQFTP",
     "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share",
-    "lastsale": "$14.2082",
-    "netchange": "0.0926",
-    "pctchange": "0.656%",
-    "volume": "3838",
-    "marketCap": "204659289.00",
+    "lastsale": "$14.115",
+    "netchange": "-0.0932",
+    "pctchange": "-0.656%",
+    "volume": "3888",
+    "marketCap": "203316807.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46328,11 +46370,11 @@
   {
     "symbol": "SQFTW",
     "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants",
-    "lastsale": "$0.0349",
-    "netchange": "0.0049",
-    "pctchange": "16.333%",
-    "volume": "3317",
-    "marketCap": "502710.00",
+    "lastsale": "$0.031",
+    "netchange": "-0.0039",
+    "pctchange": "-11.175%",
+    "volume": "589",
+    "marketCap": "446534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46342,11 +46384,11 @@
   {
     "symbol": "SRAD",
     "name": "Sportradar Group AG Class A Ordinary Shares",
-    "lastsale": "$17.34",
-    "netchange": "-0.26",
-    "pctchange": "-1.477%",
-    "volume": "325436",
-    "marketCap": "19272801366.00",
+    "lastsale": "$17.44",
+    "netchange": "0.10",
+    "pctchange": "0.577%",
+    "volume": "844688",
+    "marketCap": "19383947856.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -46356,11 +46398,11 @@
   {
     "symbol": "SRBK",
     "name": "SR Bancorp Inc. Common stock",
-    "lastsale": "$11.91",
-    "netchange": "-0.11",
-    "pctchange": "-0.915%",
-    "volume": "29441",
-    "marketCap": "112449956.00",
+    "lastsale": "$11.96",
+    "netchange": "0.05",
+    "pctchange": "0.42%",
+    "volume": "16552",
+    "marketCap": "112922038.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -46370,11 +46412,11 @@
   {
     "symbol": "SRCE",
     "name": "1st Source Corporation Common Stock",
-    "lastsale": "$58.38",
-    "netchange": "-0.23",
-    "pctchange": "-0.392%",
-    "volume": "48272",
-    "marketCap": "1431261185.00",
+    "lastsale": "$57.77",
+    "netchange": "-0.61",
+    "pctchange": "-1.045%",
+    "volume": "50590",
+    "marketCap": "1416306247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46384,11 +46426,11 @@
   {
     "symbol": "SRDX",
     "name": "Surmodics Inc. Common Stock",
-    "lastsale": "$39.60",
-    "netchange": "-0.03",
-    "pctchange": "-0.076%",
-    "volume": "145959",
-    "marketCap": "567309600.00",
+    "lastsale": "$39.68",
+    "netchange": "0.08",
+    "pctchange": "0.202%",
+    "volume": "299319",
+    "marketCap": "568455680.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Medical/Dental Instruments",
@@ -46398,11 +46440,11 @@
   {
     "symbol": "SRM",
     "name": "SRM Entertainment Inc. Common Stock",
-    "lastsale": "$0.629",
-    "netchange": "-0.051",
-    "pctchange": "-7.50%",
-    "volume": "796463",
-    "marketCap": "8728304.00",
+    "lastsale": "$0.66",
+    "netchange": "0.031",
+    "pctchange": "4.928%",
+    "volume": "592182",
+    "marketCap": "9158475.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46412,11 +46454,11 @@
   {
     "symbol": "SRPT",
     "name": "Sarepta Therapeutics Inc. Common Stock (DE)",
-    "lastsale": "$121.59",
-    "netchange": "0.40",
-    "pctchange": "0.33%",
-    "volume": "379063",
-    "marketCap": "11614234244.00",
+    "lastsale": "$124.09",
+    "netchange": "2.50",
+    "pctchange": "2.056%",
+    "volume": "593051",
+    "marketCap": "11853033369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46426,11 +46468,11 @@
   {
     "symbol": "SRRK",
     "name": "Scholar Rock Holding Corporation Common Stock",
-    "lastsale": "$43.22",
-    "netchange": "0.31",
-    "pctchange": "0.722%",
-    "volume": "1246801",
-    "marketCap": "4046038182.00",
+    "lastsale": "$44.16",
+    "netchange": "0.94",
+    "pctchange": "2.175%",
+    "volume": "778710",
+    "marketCap": "4134036236.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46440,11 +46482,11 @@
   {
     "symbol": "SRTS",
     "name": "Sensus Healthcare Inc. Common Stock",
-    "lastsale": "$6.92",
-    "netchange": "-0.25",
-    "pctchange": "-3.487%",
-    "volume": "254503",
-    "marketCap": "113419153.00",
+    "lastsale": "$7.10",
+    "netchange": "0.18",
+    "pctchange": "2.601%",
+    "volume": "175899",
+    "marketCap": "116369362.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -46454,11 +46496,11 @@
   {
     "symbol": "SRZN",
     "name": "Surrozen Inc. Common Stock",
-    "lastsale": "$14.35",
-    "netchange": "0.89",
-    "pctchange": "6.612%",
-    "volume": "14671",
-    "marketCap": "46634601.00",
+    "lastsale": "$14.25",
+    "netchange": "-0.10",
+    "pctchange": "-0.697%",
+    "volume": "56313",
+    "marketCap": "46309622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46468,11 +46510,11 @@
   {
     "symbol": "SRZNW",
     "name": "Surrozen Inc. Warrant",
-    "lastsale": "$0.0214",
-    "netchange": "-0.0106",
-    "pctchange": "-33.125%",
-    "volume": "383857",
-    "marketCap": "69546.00",
+    "lastsale": "$0.0325",
+    "netchange": "0.0111",
+    "pctchange": "51.869%",
+    "volume": "1425",
+    "marketCap": "105618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46482,11 +46524,11 @@
   {
     "symbol": "SSBI",
     "name": "Summit State Bank Common Stock",
-    "lastsale": "$7.65",
-    "netchange": "-0.11",
-    "pctchange": "-1.418%",
-    "volume": "107904",
-    "marketCap": "51049445.00",
+    "lastsale": "$7.44",
+    "netchange": "-0.21",
+    "pctchange": "-2.745%",
+    "volume": "34101",
+    "marketCap": "49648087.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -46496,11 +46538,11 @@
   {
     "symbol": "SSBK",
     "name": "Southern States Bancshares Inc. Common Stock",
-    "lastsale": "$33.31",
-    "netchange": "-0.12",
-    "pctchange": "-0.359%",
-    "volume": "11006",
-    "marketCap": "329264653.00",
+    "lastsale": "$32.57",
+    "netchange": "-0.74",
+    "pctchange": "-2.222%",
+    "volume": "11373",
+    "marketCap": "321949858.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -46511,9 +46553,9 @@
     "symbol": "SSKN",
     "name": "Strata Skin Sciences Inc. Common Stock",
     "lastsale": "$2.91",
-    "netchange": "-0.04",
-    "pctchange": "-1.356%",
-    "volume": "13587",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "242",
     "marketCap": "12138079.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -46524,11 +46566,11 @@
   {
     "symbol": "SSNC",
     "name": "SS&C Technologies Holdings Inc. Common Stock",
-    "lastsale": "$75.78",
-    "netchange": "0.12",
-    "pctchange": "0.159%",
-    "volume": "648469",
-    "marketCap": "18769579227.00",
+    "lastsale": "$75.45",
+    "netchange": "-0.33",
+    "pctchange": "-0.435%",
+    "volume": "606015",
+    "marketCap": "18687843134.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46538,11 +46580,11 @@
   {
     "symbol": "SSP",
     "name": "E.W. Scripps Company (The) Class A Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "0.20",
-    "pctchange": "9.95%",
-    "volume": "1196440",
-    "marketCap": "190861132.00",
+    "lastsale": "$2.52",
+    "netchange": "0.31",
+    "pctchange": "14.027%",
+    "volume": "934782",
+    "marketCap": "217633508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -46552,11 +46594,11 @@
   {
     "symbol": "SSRM",
     "name": "SSR Mining Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.10",
-    "pctchange": "1.458%",
-    "volume": "1971000",
-    "marketCap": "1406588738.00",
+    "lastsale": "$7.18",
+    "netchange": "0.22",
+    "pctchange": "3.161%",
+    "volume": "2911344",
+    "marketCap": "1451049876.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -46566,11 +46608,11 @@
   {
     "symbol": "SSSS",
     "name": "SuRo Capital Corp. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.18",
-    "pctchange": "-2.97%",
-    "volume": "304210",
-    "marketCap": "137462652.00",
+    "lastsale": "$5.85",
+    "netchange": "-0.03",
+    "pctchange": "-0.51%",
+    "volume": "135740",
+    "marketCap": "136761312.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance: Consumer Services",
@@ -46580,11 +46622,11 @@
   {
     "symbol": "SSSSL",
     "name": "SuRo Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$24.50",
-    "netchange": "-0.05",
-    "pctchange": "-0.204%",
-    "volume": "484",
-    "marketCap": "572761049.00",
+    "lastsale": "$24.436",
+    "netchange": "-0.064",
+    "pctchange": "-0.261%",
+    "volume": "10590",
+    "marketCap": "571264857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46594,11 +46636,11 @@
   {
     "symbol": "SSTI",
     "name": "SoundThinking Inc. Common Stock",
-    "lastsale": "$13.06",
-    "netchange": "0.21",
-    "pctchange": "1.634%",
-    "volume": "61726",
-    "marketCap": "164406202.00",
+    "lastsale": "$12.76",
+    "netchange": "-0.30",
+    "pctchange": "-2.297%",
+    "volume": "51591",
+    "marketCap": "160629643.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -46608,11 +46650,11 @@
   {
     "symbol": "SSYS",
     "name": "Stratasys Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$8.89",
-    "netchange": "0.01",
-    "pctchange": "0.113%",
-    "volume": "405103",
-    "marketCap": "619242498.00",
+    "lastsale": "$8.70",
+    "netchange": "-0.19",
+    "pctchange": "-2.137%",
+    "volume": "340918",
+    "marketCap": "606007844.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Computer peripheral equipment",
@@ -46622,11 +46664,11 @@
   {
     "symbol": "STAA",
     "name": "STAAR Surgical Company Common Stock",
-    "lastsale": "$24.29",
-    "netchange": "0.21",
-    "pctchange": "0.872%",
-    "volume": "499374",
-    "marketCap": "1196911004.00",
+    "lastsale": "$24.10",
+    "netchange": "-0.19",
+    "pctchange": "-0.782%",
+    "volume": "468056",
+    "marketCap": "1187548588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -46636,11 +46678,11 @@
   {
     "symbol": "STAF",
     "name": "Staffing 360 Solutions Inc. Common Stock (DE)",
-    "lastsale": "$2.19",
-    "netchange": "-0.06",
-    "pctchange": "-2.667%",
-    "volume": "58845",
-    "marketCap": "3352316.00",
+    "lastsale": "$2.3001",
+    "netchange": "0.1101",
+    "pctchange": "5.027%",
+    "volume": "51180",
+    "marketCap": "3520850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -46650,11 +46692,11 @@
   {
     "symbol": "STBA",
     "name": "S&T Bancorp Inc. Common Stock",
-    "lastsale": "$38.22",
-    "netchange": "-0.15",
-    "pctchange": "-0.391%",
-    "volume": "98383",
-    "marketCap": "1462286881.00",
+    "lastsale": "$37.19",
+    "netchange": "-1.03",
+    "pctchange": "-2.695%",
+    "volume": "127303",
+    "marketCap": "1422879359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46664,11 +46706,11 @@
   {
     "symbol": "STBX",
     "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "-0.05",
-    "pctchange": "-3.049%",
-    "volume": "167902",
-    "marketCap": "46257073.00",
+    "lastsale": "$1.63",
+    "netchange": "0.04",
+    "pctchange": "2.516%",
+    "volume": "265235",
+    "marketCap": "47420773.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -46678,11 +46720,11 @@
   {
     "symbol": "STCN",
     "name": "Steel Connect Inc. Common Stock",
-    "lastsale": "$12.47",
-    "netchange": "0.08",
-    "pctchange": "0.646%",
-    "volume": "25875",
-    "marketCap": "79005443.00",
+    "lastsale": "$12.18",
+    "netchange": "-0.29",
+    "pctchange": "-2.326%",
+    "volume": "290625",
+    "marketCap": "77168107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -46692,11 +46734,11 @@
   {
     "symbol": "STEC",
     "name": "Santech Holdings Limited American Depositary Shares",
-    "lastsale": "$1.23",
-    "netchange": "0.03",
-    "pctchange": "2.50%",
-    "volume": "384959",
-    "marketCap": "34440000.00",
+    "lastsale": "$1.0501",
+    "netchange": "-0.1799",
+    "pctchange": "-14.626%",
+    "volume": "108958",
+    "marketCap": "29402800.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -46706,11 +46748,11 @@
   {
     "symbol": "STEP",
     "name": "StepStone Group Inc. Class A Common Stock",
-    "lastsale": "$57.88",
-    "netchange": "-0.69",
-    "pctchange": "-1.178%",
-    "volume": "368243",
-    "marketCap": "6665650704.00",
+    "lastsale": "$58.69",
+    "netchange": "0.81",
+    "pctchange": "1.399%",
+    "volume": "458832",
+    "marketCap": "6758932962.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -46720,11 +46762,11 @@
   {
     "symbol": "STFS",
     "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$7.08",
-    "netchange": "-0.41",
-    "pctchange": "-5.474%",
-    "volume": "676124",
-    "marketCap": "76818000.00",
+    "lastsale": "$8.50",
+    "netchange": "1.42",
+    "pctchange": "20.056%",
+    "volume": "1339016",
+    "marketCap": "92225000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -46734,11 +46776,11 @@
   {
     "symbol": "STGW",
     "name": "Stagwell Inc. Class A Common Stock",
-    "lastsale": "$6.58",
-    "netchange": "-0.02",
-    "pctchange": "-0.303%",
-    "volume": "285724",
-    "marketCap": "1731842597.00",
+    "lastsale": "$6.47",
+    "netchange": "-0.11",
+    "pctchange": "-1.672%",
+    "volume": "273591",
+    "marketCap": "1702890821.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Advertising",
@@ -46748,11 +46790,11 @@
   {
     "symbol": "STHO",
     "name": "Star Holdings Shares of Beneficial Interest",
-    "lastsale": "$9.73",
-    "netchange": "0.40",
-    "pctchange": "4.287%",
-    "volume": "104674",
-    "marketCap": "129599241.00",
+    "lastsale": "$9.51",
+    "netchange": "-0.22",
+    "pctchange": "-2.261%",
+    "volume": "52702",
+    "marketCap": "126668940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -46762,11 +46804,11 @@
   {
     "symbol": "STI",
     "name": "Solidion Technology Inc. Common Stock",
-    "lastsale": "$0.6967",
-    "netchange": "-0.1133",
-    "pctchange": "-13.988%",
-    "volume": "13240408",
-    "marketCap": "85871685.00",
+    "lastsale": "$0.8035",
+    "netchange": "0.1068",
+    "pctchange": "15.329%",
+    "volume": "8560542",
+    "marketCap": "99035307.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -46776,11 +46818,11 @@
   {
     "symbol": "STIM",
     "name": "Neuronetics Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.13",
-    "pctchange": "8.784%",
-    "volume": "490883",
-    "marketCap": "48859481.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.12",
+    "pctchange": "-7.453%",
+    "volume": "171961",
+    "marketCap": "45217781.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -46790,11 +46832,11 @@
   {
     "symbol": "STKH",
     "name": "Steakholder Foods Ltd. American Depositary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.14",
-    "pctchange": "8.917%",
-    "volume": "99059",
-    "marketCap": "4677055.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.03",
+    "pctchange": "-1.754%",
+    "volume": "41620",
+    "marketCap": "4595002.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -46804,11 +46846,11 @@
   {
     "symbol": "STKL",
     "name": "SunOpta Inc. Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "0.05",
-    "pctchange": "0.654%",
-    "volume": "605029",
-    "marketCap": "899674445.00",
+    "lastsale": "$7.74",
+    "netchange": "0.04",
+    "pctchange": "0.519%",
+    "volume": "311483",
+    "marketCap": "904348078.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -46818,11 +46860,11 @@
   {
     "symbol": "STKS",
     "name": "The ONE Group Hospitality Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.04",
-    "pctchange": "-1.361%",
-    "volume": "82172",
-    "marketCap": "89475637.00",
+    "lastsale": "$2.83",
+    "netchange": "-0.07",
+    "pctchange": "-2.414%",
+    "volume": "85965",
+    "marketCap": "87315880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -46832,11 +46874,11 @@
   {
     "symbol": "STLD",
     "name": "Steel Dynamics Inc.",
-    "lastsale": "$114.07",
-    "netchange": "0.73",
-    "pctchange": "0.644%",
-    "volume": "860483",
-    "marketCap": "17366586580.00",
+    "lastsale": "$111.93",
+    "netchange": "-2.14",
+    "pctchange": "-1.876%",
+    "volume": "1193713",
+    "marketCap": "17040782290.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Steel/Iron Ore",
@@ -46846,11 +46888,11 @@
   {
     "symbol": "STNE",
     "name": "StoneCo Ltd. Class A Common Shares",
-    "lastsale": "$7.97",
-    "netchange": "0.09",
-    "pctchange": "1.142%",
-    "volume": "3937373",
-    "marketCap": "2462220709.00",
+    "lastsale": "$8.10",
+    "netchange": "0.13",
+    "pctchange": "1.631%",
+    "volume": "4767351",
+    "marketCap": "2502382402.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -46860,11 +46902,11 @@
   {
     "symbol": "STOK",
     "name": "Stoke Therapeutics Inc. Common Stock",
-    "lastsale": "$11.03",
-    "netchange": "0.23",
-    "pctchange": "2.13%",
-    "volume": "206963",
-    "marketCap": "584225756.00",
+    "lastsale": "$11.27",
+    "netchange": "0.24",
+    "pctchange": "2.176%",
+    "volume": "403373",
+    "marketCap": "596937831.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46874,11 +46916,11 @@
   {
     "symbol": "STRA",
     "name": "Strategic Education Inc. Common Stock",
-    "lastsale": "$93.42",
-    "netchange": "1.04",
-    "pctchange": "1.126%",
-    "volume": "103210",
-    "marketCap": "2295276991.00",
+    "lastsale": "$92.36",
+    "netchange": "-1.06",
+    "pctchange": "-1.135%",
+    "volume": "74680",
+    "marketCap": "2269233386.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Consumer Services",
@@ -46888,11 +46930,11 @@
   {
     "symbol": "STRL",
     "name": "Sterling Infrastructure Inc. Common Stock",
-    "lastsale": "$168.45",
-    "netchange": "-1.95",
-    "pctchange": "-1.144%",
-    "volume": "248271",
-    "marketCap": "5173622537.00",
+    "lastsale": "$167.73",
+    "netchange": "-0.72",
+    "pctchange": "-0.427%",
+    "volume": "251720",
+    "marketCap": "5151509102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -46902,11 +46944,11 @@
   {
     "symbol": "STRM",
     "name": "Streamline Health Solutions Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "0.10",
-    "pctchange": "2.732%",
-    "volume": "14532",
-    "marketCap": "16067138.00",
+    "lastsale": "$3.66",
+    "netchange": "-0.10",
+    "pctchange": "-2.66%",
+    "volume": "11942",
+    "marketCap": "15639821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -46916,11 +46958,11 @@
   {
     "symbol": "STRO",
     "name": "Sutro Biopharma Inc. Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.01",
-    "pctchange": "-0.541%",
-    "volume": "774036",
-    "marketCap": "151724054.00",
+    "lastsale": "$1.93",
+    "netchange": "0.09",
+    "pctchange": "4.891%",
+    "volume": "1081348",
+    "marketCap": "159145339.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46930,11 +46972,11 @@
   {
     "symbol": "STRR",
     "name": "Star Equity Holdings Inc. Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "0.14",
-    "pctchange": "6.604%",
-    "volume": "55928",
-    "marketCap": "7273650.00",
+    "lastsale": "$2.16",
+    "netchange": "-0.10",
+    "pctchange": "-4.425%",
+    "volume": "47554",
+    "marketCap": "6951807.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -46947,7 +46989,7 @@
     "lastsale": "$8.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "302",
+    "volume": "2",
     "marketCap": "28708387.00",
     "country": "United States",
     "ipoyear": "",
@@ -46958,11 +47000,11 @@
   {
     "symbol": "STRS",
     "name": "Stratus Properties Inc. Common Stock",
-    "lastsale": "$20.76",
-    "netchange": "1.10",
-    "pctchange": "5.595%",
-    "volume": "10462",
-    "marketCap": "167869533.00",
+    "lastsale": "$20.47",
+    "netchange": "-0.29",
+    "pctchange": "-1.397%",
+    "volume": "6304",
+    "marketCap": "165524534.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -46972,11 +47014,11 @@
   {
     "symbol": "STRT",
     "name": "STRATTEC SECURITY CORPORATION Common Stock",
-    "lastsale": "$41.20",
-    "netchange": "-0.48",
-    "pctchange": "-1.152%",
-    "volume": "13637",
-    "marketCap": "168964990.00",
+    "lastsale": "$41.08",
+    "netchange": "-0.12",
+    "pctchange": "-0.291%",
+    "volume": "11656",
+    "marketCap": "168472859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -46986,11 +47028,11 @@
   {
     "symbol": "STSS",
     "name": "Sharps Technology Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "0.03",
-    "pctchange": "1.478%",
-    "volume": "45822",
-    "marketCap": "3703458.00",
+    "lastsale": "$2.11",
+    "netchange": "0.05",
+    "pctchange": "2.427%",
+    "volume": "37672",
+    "marketCap": "3793347.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -47000,11 +47042,11 @@
   {
     "symbol": "STSSW",
     "name": "Sharps Technology Inc. Warrant",
-    "lastsale": "$0.0403",
-    "netchange": "0.0002",
-    "pctchange": "0.499%",
-    "volume": "36530",
-    "marketCap": "72451.00",
+    "lastsale": "$0.0413",
+    "netchange": "0.001",
+    "pctchange": "2.481%",
+    "volume": "85080",
+    "marketCap": "74249.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -47015,9 +47057,9 @@
     "symbol": "STTK",
     "name": "Shattuck Labs Inc. Common Stock",
     "lastsale": "$1.21",
-    "netchange": "0.04",
-    "pctchange": "3.419%",
-    "volume": "171212",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "175825",
     "marketCap": "57765047.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -47028,11 +47070,11 @@
   {
     "symbol": "STX",
     "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)",
-    "lastsale": "$86.31",
-    "netchange": "-0.22",
-    "pctchange": "-0.254%",
-    "volume": "1458446",
-    "marketCap": "18257111922.00",
+    "lastsale": "$86.39",
+    "netchange": "0.08",
+    "pctchange": "0.093%",
+    "volume": "2046540",
+    "marketCap": "18274034283.00",
     "country": "Ireland",
     "ipoyear": "2002",
     "industry": "Electronic Components",
@@ -47042,11 +47084,11 @@
   {
     "symbol": "SUGP",
     "name": "SU Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.10",
-    "netchange": "-0.05",
-    "pctchange": "-4.348%",
-    "volume": "96046",
-    "marketCap": "14575000.00",
+    "lastsale": "$1.17",
+    "netchange": "0.07",
+    "pctchange": "6.364%",
+    "volume": "66222",
+    "marketCap": "15502500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -47056,11 +47098,11 @@
   {
     "symbol": "SUNE",
     "name": "SUNation Energy Inc. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "0.04",
-    "pctchange": "1.544%",
-    "volume": "75601",
-    "marketCap": "4772774.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.12",
+    "pctchange": "-4.563%",
+    "volume": "54755",
+    "marketCap": "4555005.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -47070,11 +47112,11 @@
   {
     "symbol": "SUNS",
     "name": "Sunrise Realty Trust Inc. Common Stock",
-    "lastsale": "$14.08",
-    "netchange": "-0.04",
-    "pctchange": "-0.283%",
-    "volume": "19467",
-    "marketCap": "97509562.00",
+    "lastsale": "$14.22",
+    "netchange": "0.14",
+    "pctchange": "0.994%",
+    "volume": "25253",
+    "marketCap": "98479117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47084,11 +47126,11 @@
   {
     "symbol": "SUPN",
     "name": "Supernus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$36.16",
-    "netchange": "-0.75",
-    "pctchange": "-2.032%",
-    "volume": "354549",
-    "marketCap": "1996728912.00",
+    "lastsale": "$36.43",
+    "netchange": "0.27",
+    "pctchange": "0.747%",
+    "volume": "323848",
+    "marketCap": "2011638115.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47099,9 +47141,9 @@
     "symbol": "SURG",
     "name": "SurgePays Inc. Common Stock",
     "lastsale": "$1.78",
-    "netchange": "0.01",
-    "pctchange": "0.565%",
-    "volume": "153461",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "124497",
     "marketCap": "35887554.00",
     "country": "United States",
     "ipoyear": "",
@@ -47112,11 +47154,11 @@
   {
     "symbol": "SUUN",
     "name": "SolarBank Corporation Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "0.09",
-    "pctchange": "4.592%",
-    "volume": "44213",
-    "marketCap": "63553266.00",
+    "lastsale": "$2.20",
+    "netchange": "0.15",
+    "pctchange": "7.317%",
+    "volume": "22786",
+    "marketCap": "68203505.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -47126,11 +47168,11 @@
   {
     "symbol": "SVC",
     "name": "Service Properties Trust Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "0.09",
-    "pctchange": "3.673%",
-    "volume": "2584162",
-    "marketCap": "423287068.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.03",
+    "pctchange": "-1.181%",
+    "volume": "1499951",
+    "marketCap": "418287615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47140,11 +47182,11 @@
   {
     "symbol": "SVCO",
     "name": "Silvaco Group Inc. Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "-0.11",
-    "pctchange": "-1.343%",
-    "volume": "116762",
-    "marketCap": "229981646.00",
+    "lastsale": "$8.19",
+    "netchange": "0.11",
+    "pctchange": "1.361%",
+    "volume": "159925",
+    "marketCap": "233112584.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -47157,7 +47199,7 @@
     "lastsale": "$11.26",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "828",
+    "volume": "39202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47168,10 +47210,10 @@
   {
     "symbol": "SVIIR",
     "name": "Spring Valley Acquisition Corp. II Rights",
-    "lastsale": "$0.0703",
-    "netchange": "-0.0097",
-    "pctchange": "-12.125%",
-    "volume": "15346",
+    "lastsale": "$0.08",
+    "netchange": "0.0097",
+    "pctchange": "13.798%",
+    "volume": "131381",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47183,9 +47225,9 @@
     "symbol": "SVIIW",
     "name": "Spring Valley Acquisition Corp. II Warrant",
     "lastsale": "$0.052",
-    "netchange": "-0.0101",
-    "pctchange": "-16.264%",
-    "volume": "5918",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "180",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47196,11 +47238,11 @@
   {
     "symbol": "SVMH",
     "name": "SRIVARU Holding Limited Ordinary Shares",
-    "lastsale": "$0.0421",
-    "netchange": "0.0087",
-    "pctchange": "26.048%",
-    "volume": "792509026",
-    "marketCap": "629239.00",
+    "lastsale": "$0.06",
+    "netchange": "0.0179",
+    "pctchange": "42.518%",
+    "volume": "277366108",
+    "marketCap": "896777.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47210,11 +47252,11 @@
   {
     "symbol": "SVMHW",
     "name": "SRIVARU Holding Limited Warrant",
-    "lastsale": "$0.0085",
-    "netchange": "0.0016",
-    "pctchange": "23.188%",
-    "volume": "320406",
-    "marketCap": "127043.00",
+    "lastsale": "$0.0234",
+    "netchange": "0.0149",
+    "pctchange": "175.294%",
+    "volume": "996648",
+    "marketCap": "349743.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47225,9 +47267,9 @@
     "symbol": "SVRA",
     "name": "Savara Inc. Common Stock",
     "lastsale": "$3.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.325%",
-    "volume": "390335",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "712967",
     "marketCap": "526870158.00",
     "country": "United States",
     "ipoyear": "",
@@ -47238,11 +47280,11 @@
   {
     "symbol": "SVRE",
     "name": "SaverOne 2014 Ltd. American Depositary Shares",
-    "lastsale": "$1.00",
-    "netchange": "-0.04",
-    "pctchange": "-3.846%",
-    "volume": "472927",
-    "marketCap": "1821166.00",
+    "lastsale": "$1.03",
+    "netchange": "0.03",
+    "pctchange": "3.00%",
+    "volume": "559861",
+    "marketCap": "1875801.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -47253,9 +47295,9 @@
     "symbol": "SVREW",
     "name": "SaverOne 2014 Ltd. Warrant",
     "lastsale": "$0.02",
-    "netchange": "0.0029",
-    "pctchange": "16.959%",
-    "volume": "21700",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "109182",
     "marketCap": "36423.00",
     "country": "Israel",
     "ipoyear": "2022",
@@ -47266,11 +47308,11 @@
   {
     "symbol": "SWAG",
     "name": "Stran & Company Inc. Common Stock",
-    "lastsale": "$0.9001",
-    "netchange": "-0.02",
-    "pctchange": "-2.174%",
-    "volume": "105388",
-    "marketCap": "16748457.00",
+    "lastsale": "$0.8998",
+    "netchange": "-0.0003",
+    "pctchange": "-0.033%",
+    "volume": "102299",
+    "marketCap": "16742875.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47280,11 +47322,11 @@
   {
     "symbol": "SWAGW",
     "name": "Stran & Company Inc. Warrant",
-    "lastsale": "$0.0125",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19600",
-    "marketCap": "232592.00",
+    "lastsale": "$0.0127",
+    "netchange": "0.0002",
+    "pctchange": "1.60%",
+    "volume": "1557",
+    "marketCap": "236313.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47294,11 +47336,11 @@
   {
     "symbol": "SWBI",
     "name": "Smith & Wesson Brands Inc. Common Stock",
-    "lastsale": "$10.105",
-    "netchange": "0.315",
-    "pctchange": "3.218%",
-    "volume": "627015",
-    "marketCap": "444647314.00",
+    "lastsale": "$9.98",
+    "netchange": "-0.125",
+    "pctchange": "-1.237%",
+    "volume": "480722",
+    "marketCap": "439146976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -47308,11 +47350,11 @@
   {
     "symbol": "SWIM",
     "name": "Latham Group Inc. Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.15",
-    "pctchange": "2.203%",
-    "volume": "534859",
-    "marketCap": "804747042.00",
+    "lastsale": "$6.52",
+    "netchange": "-0.44",
+    "pctchange": "-6.322%",
+    "volume": "872827",
+    "marketCap": "753872229.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -47322,11 +47364,11 @@
   {
     "symbol": "SWIN",
     "name": "Solowin Holdings Class A Ordinary Share",
-    "lastsale": "$1.65",
-    "netchange": "0.21",
-    "pctchange": "14.583%",
-    "volume": "655853",
-    "marketCap": "26367000.00",
+    "lastsale": "$1.995",
+    "netchange": "0.345",
+    "pctchange": "20.909%",
+    "volume": "477140",
+    "marketCap": "31880100.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -47336,11 +47378,11 @@
   {
     "symbol": "SWKH",
     "name": "SWK Holdings Corporation Common Stock",
-    "lastsale": "$15.86",
-    "netchange": "-0.10",
-    "pctchange": "-0.627%",
-    "volume": "4947",
-    "marketCap": "194018917.00",
+    "lastsale": "$16.00",
+    "netchange": "0.14",
+    "pctchange": "0.883%",
+    "volume": "4747",
+    "marketCap": "195731568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -47351,9 +47393,9 @@
     "symbol": "SWKHL",
     "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027",
     "lastsale": "$25.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.198%",
-    "volume": "1000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "149",
     "marketCap": "308277220.00",
     "country": "United States",
     "ipoyear": "",
@@ -47364,11 +47406,11 @@
   {
     "symbol": "SWKS",
     "name": "Skyworks Solutions Inc. Common Stock",
-    "lastsale": "$88.68",
-    "netchange": "0.26",
-    "pctchange": "0.294%",
-    "volume": "1559747",
-    "marketCap": "14181763153.00",
+    "lastsale": "$88.45",
+    "netchange": "-0.23",
+    "pctchange": "-0.259%",
+    "volume": "2351187",
+    "marketCap": "14144981404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -47378,11 +47420,11 @@
   {
     "symbol": "SWTX",
     "name": "SpringWorks Therapeutics Inc. Common Stock",
-    "lastsale": "$36.13",
-    "netchange": "-0.21",
-    "pctchange": "-0.578%",
-    "volume": "578084",
-    "marketCap": "2687580740.00",
+    "lastsale": "$36.08",
+    "netchange": "-0.05",
+    "pctchange": "-0.138%",
+    "volume": "616375",
+    "marketCap": "2683861420.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47392,11 +47434,11 @@
   {
     "symbol": "SWVL",
     "name": "Swvl Holdings Corp Class A Common Shares",
-    "lastsale": "$6.3829",
-    "netchange": "-0.0771",
-    "pctchange": "-1.193%",
-    "volume": "14481",
-    "marketCap": "54382308.00",
+    "lastsale": "$6.40",
+    "netchange": "0.0171",
+    "pctchange": "0.268%",
+    "volume": "29325",
+    "marketCap": "54528000.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47406,11 +47448,11 @@
   {
     "symbol": "SWVLW",
     "name": "Swvl Holdings Corp Warrant",
-    "lastsale": "$0.0139",
-    "netchange": "0.0002",
-    "pctchange": "1.46%",
-    "volume": "77862",
-    "marketCap": "118428.00",
+    "lastsale": "$0.0168",
+    "netchange": "0.0029",
+    "pctchange": "20.863%",
+    "volume": "26123",
+    "marketCap": "143136.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47420,11 +47462,11 @@
   {
     "symbol": "SXTC",
     "name": "China SXT Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.5081",
-    "netchange": "0.0683",
-    "pctchange": "15.53%",
-    "volume": "3607245",
-    "marketCap": "1766202.00",
+    "lastsale": "$0.4877",
+    "netchange": "-0.0204",
+    "pctchange": "-4.015%",
+    "volume": "803631",
+    "marketCap": "1695290.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47434,11 +47476,11 @@
   {
     "symbol": "SXTP",
     "name": "60 Degrees Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.29",
+    "lastsale": "$1.31",
     "netchange": "0.02",
-    "pctchange": "1.575%",
-    "volume": "70367",
-    "marketCap": "2963730.00",
+    "pctchange": "1.55%",
+    "volume": "63638",
+    "marketCap": "3009679.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47448,11 +47490,11 @@
   {
     "symbol": "SXTPW",
     "name": "60 Degrees Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0297",
-    "netchange": "-0.0053",
-    "pctchange": "-15.143%",
-    "volume": "3879",
-    "marketCap": "68235.00",
+    "lastsale": "$0.0259",
+    "netchange": "-0.0038",
+    "pctchange": "-12.795%",
+    "volume": "53466",
+    "marketCap": "59504.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47462,11 +47504,11 @@
   {
     "symbol": "SY",
     "name": "So-Young International Inc. American Depository Shares",
-    "lastsale": "$0.83",
-    "netchange": "0.05",
-    "pctchange": "6.41%",
-    "volume": "61201",
-    "marketCap": "81380809.00",
+    "lastsale": "$0.8204",
+    "netchange": "-0.0096",
+    "pctchange": "-1.157%",
+    "volume": "32645",
+    "marketCap": "80439537.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -47476,11 +47518,11 @@
   {
     "symbol": "SYBT",
     "name": "Stock Yards Bancorp Inc. Common Stock",
-    "lastsale": "$71.61",
-    "netchange": "-0.44",
-    "pctchange": "-0.611%",
-    "volume": "67020",
-    "marketCap": "2106246813.00",
+    "lastsale": "$70.32",
+    "netchange": "-1.29",
+    "pctchange": "-1.801%",
+    "volume": "115353",
+    "marketCap": "2068304369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47490,11 +47532,11 @@
   {
     "symbol": "SYBX",
     "name": "Synlogic Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20045",
-    "marketCap": "16374553.00",
+    "lastsale": "$1.415",
+    "netchange": "0.015",
+    "pctchange": "1.071%",
+    "volume": "15808",
+    "marketCap": "16549994.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47504,11 +47546,11 @@
   {
     "symbol": "SYM",
     "name": "Symbotic Inc. Class A Common Stock",
-    "lastsale": "$23.71",
-    "netchange": "-0.65",
-    "pctchange": "-2.668%",
-    "volume": "919055",
-    "marketCap": "13927711366.00",
+    "lastsale": "$24.71",
+    "netchange": "1.00",
+    "pctchange": "4.218%",
+    "volume": "1180560",
+    "marketCap": "14515130656.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -47518,11 +47560,11 @@
   {
     "symbol": "SYNA",
     "name": "Synaptics Incorporated Common Stock $0.001 Par Value",
-    "lastsale": "$76.32",
-    "netchange": "0.82",
-    "pctchange": "1.086%",
-    "volume": "374592",
-    "marketCap": "3057259759.00",
+    "lastsale": "$82.48",
+    "netchange": "6.16",
+    "pctchange": "8.071%",
+    "volume": "864148",
+    "marketCap": "3304019719.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Semiconductors",
@@ -47532,11 +47574,11 @@
   {
     "symbol": "SYPR",
     "name": "Sypris Solutions Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.12",
-    "pctchange": "-6.316%",
-    "volume": "26731",
-    "marketCap": "40979178.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.11",
+    "pctchange": "-6.18%",
+    "volume": "83772",
+    "marketCap": "38446757.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47546,11 +47588,11 @@
   {
     "symbol": "SYRA",
     "name": "Syra Health Corp. Class A Common Stock",
-    "lastsale": "$0.4119",
-    "netchange": "-0.0201",
-    "pctchange": "-4.653%",
-    "volume": "187584",
-    "marketCap": "4039548.00",
+    "lastsale": "$0.4397",
+    "netchange": "0.0278",
+    "pctchange": "6.749%",
+    "volume": "182168",
+    "marketCap": "4312185.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -47560,11 +47602,11 @@
   {
     "symbol": "SYRE",
     "name": "Spyre Therapeutics Inc. Common Stock",
-    "lastsale": "$23.28",
-    "netchange": "0.74",
-    "pctchange": "3.283%",
-    "volume": "556164",
-    "marketCap": "1197318802.00",
+    "lastsale": "$23.85",
+    "netchange": "0.57",
+    "pctchange": "2.448%",
+    "volume": "467777",
+    "marketCap": "1226634597.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47574,11 +47616,11 @@
   {
     "symbol": "SYRS",
     "name": "Syros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2298",
-    "netchange": "-0.0204",
-    "pctchange": "-8.153%",
-    "volume": "4791580",
-    "marketCap": "6166099.00",
+    "lastsale": "$0.2301",
+    "netchange": "0.0003",
+    "pctchange": "0.131%",
+    "volume": "2203128",
+    "marketCap": "6174148.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47589,9 +47631,9 @@
     "symbol": "SYT",
     "name": "SYLA Technologies Co. Ltd. American Depositary Shares",
     "lastsale": "$2.00",
-    "netchange": "0.09",
-    "pctchange": "4.712%",
-    "volume": "19709",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "72332",
     "marketCap": "53108600.00",
     "country": "Japan",
     "ipoyear": "2023",
@@ -47602,11 +47644,11 @@
   {
     "symbol": "SYTA",
     "name": "Siyata Mobile Inc. Common Shares",
-    "lastsale": "$6.08",
-    "netchange": "0.16",
-    "pctchange": "2.703%",
-    "volume": "130399",
-    "marketCap": "5877524.00",
+    "lastsale": "$5.95",
+    "netchange": "-0.13",
+    "pctchange": "-2.138%",
+    "volume": "172106",
+    "marketCap": "5751853.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47616,11 +47658,11 @@
   {
     "symbol": "SYTAW",
     "name": "Siyata Mobile Inc. Warrant",
-    "lastsale": "$0.045",
-    "netchange": "-0.02",
-    "pctchange": "-30.769%",
-    "volume": "24301",
-    "marketCap": "43501.00",
+    "lastsale": "$0.046",
+    "netchange": "0.001",
+    "pctchange": "2.222%",
+    "volume": "15447",
+    "marketCap": "44468.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47630,11 +47672,11 @@
   {
     "symbol": "TACT",
     "name": "TransAct Technologies Incorporated Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.06",
-    "pctchange": "-1.446%",
-    "volume": "10876",
-    "marketCap": "40942360.00",
+    "lastsale": "$4.12",
+    "netchange": "0.03",
+    "pctchange": "0.733%",
+    "volume": "6916",
+    "marketCap": "41242671.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer peripheral equipment",
@@ -47644,11 +47686,11 @@
   {
     "symbol": "TAIT",
     "name": "Taitron Components Incorporated Class A Common Stock",
-    "lastsale": "$2.5757",
-    "netchange": "-0.0093",
-    "pctchange": "-0.36%",
-    "volume": "9902",
-    "marketCap": "15508753.00",
+    "lastsale": "$2.63",
+    "netchange": "0.0543",
+    "pctchange": "2.108%",
+    "volume": "11642",
+    "marketCap": "15835703.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -47658,11 +47700,11 @@
   {
     "symbol": "TALK",
     "name": "Talkspace Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "-0.08",
-    "pctchange": "-2.524%",
-    "volume": "1092934",
-    "marketCap": "521971418.00",
+    "lastsale": "$3.13",
+    "netchange": "0.04",
+    "pctchange": "1.294%",
+    "volume": "811862",
+    "marketCap": "528728330.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47672,11 +47714,11 @@
   {
     "symbol": "TALKW",
     "name": "Talkspace Inc. Warrant",
-    "lastsale": "$0.1287",
-    "netchange": "-0.0313",
-    "pctchange": "-19.563%",
-    "volume": "66952",
-    "marketCap": "21740363.00",
+    "lastsale": "$0.1468",
+    "netchange": "0.0181",
+    "pctchange": "14.064%",
+    "volume": "1455",
+    "marketCap": "24797865.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47686,11 +47728,11 @@
   {
     "symbol": "TANH",
     "name": "Tantech Holdings Ltd. Common Shares",
-    "lastsale": "$0.211",
-    "netchange": "-0.019",
-    "pctchange": "-8.261%",
-    "volume": "24396642",
-    "marketCap": "1759740.00",
+    "lastsale": "$0.2153",
+    "netchange": "0.0043",
+    "pctchange": "2.038%",
+    "volume": "17411439",
+    "marketCap": "1795602.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -47700,11 +47742,11 @@
   {
     "symbol": "TAOP",
     "name": "Taoping Inc. Ordinary Shares ",
-    "lastsale": "$0.4223",
-    "netchange": "0.0023",
-    "pctchange": "0.548%",
-    "volume": "1064116",
-    "marketCap": "1908796.00",
+    "lastsale": "$0.4122",
+    "netchange": "-0.0101",
+    "pctchange": "-2.392%",
+    "volume": "481751",
+    "marketCap": "1863144.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -47714,11 +47756,11 @@
   {
     "symbol": "TARA",
     "name": "Protara Therapeutics Inc.  Common Stock",
-    "lastsale": "$5.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "329783",
-    "marketCap": "108925196.00",
+    "lastsale": "$5.58",
+    "netchange": "0.30",
+    "pctchange": "5.682%",
+    "volume": "347881",
+    "marketCap": "115114128.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47728,11 +47770,11 @@
   {
     "symbol": "TARS",
     "name": "Tarsus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$55.37",
-    "netchange": "0.67",
-    "pctchange": "1.225%",
-    "volume": "742027",
-    "marketCap": "2116625059.00",
+    "lastsale": "$55.15",
+    "netchange": "-0.22",
+    "pctchange": "-0.397%",
+    "volume": "834190",
+    "marketCap": "2108215134.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47742,11 +47784,11 @@
   {
     "symbol": "TASK",
     "name": "TaskUs Inc. Class A Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "0.14",
-    "pctchange": "0.833%",
-    "volume": "100477",
-    "marketCap": "1512870066.00",
+    "lastsale": "$16.89",
+    "netchange": "-0.05",
+    "pctchange": "-0.295%",
+    "volume": "234123",
+    "marketCap": "1508404688.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -47756,11 +47798,11 @@
   {
     "symbol": "TATT",
     "name": "TAT Technologies Ltd. Ordinary Shares",
-    "lastsale": "$25.68",
-    "netchange": "-0.66",
-    "pctchange": "-2.506%",
-    "volume": "19361",
-    "marketCap": "259435076.00",
+    "lastsale": "$27.12",
+    "netchange": "1.44",
+    "pctchange": "5.607%",
+    "volume": "42539",
+    "marketCap": "273982837.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -47770,10 +47812,10 @@
   {
     "symbol": "TAVI",
     "name": "Tavia Acquisition Corp. Ordinary Shares",
-    "lastsale": "$9.9111",
-    "netchange": "-0.0039",
-    "pctchange": "-0.039%",
-    "volume": "328918",
+    "lastsale": "$9.91",
+    "netchange": "-0.0011",
+    "pctchange": "-0.011%",
+    "volume": "573",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -47787,7 +47829,7 @@
     "lastsale": "$0.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "294800",
+    "volume": "13700",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -47798,10 +47840,10 @@
   {
     "symbol": "TAVIU",
     "name": "Tavia Acquisition Corp. Unit",
-    "lastsale": "$10.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "14869",
+    "lastsale": "$10.02",
+    "netchange": "-0.02",
+    "pctchange": "-0.199%",
+    "volume": "12620",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -47812,11 +47854,11 @@
   {
     "symbol": "TAYD",
     "name": "Taylor Devices Inc. Common Stock",
-    "lastsale": "$41.62",
-    "netchange": "-0.67",
-    "pctchange": "-1.584%",
-    "volume": "5849",
-    "marketCap": "130206630.00",
+    "lastsale": "$41.35",
+    "netchange": "-0.27",
+    "pctchange": "-0.649%",
+    "volume": "15690",
+    "marketCap": "129361945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -47826,11 +47868,11 @@
   {
     "symbol": "TBBK",
     "name": "The Bancorp Inc Common Stock",
-    "lastsale": "$52.63",
-    "netchange": "-0.63",
-    "pctchange": "-1.183%",
-    "volume": "390956",
-    "marketCap": "2522666581.00",
+    "lastsale": "$51.69",
+    "netchange": "-0.94",
+    "pctchange": "-1.786%",
+    "volume": "472520",
+    "marketCap": "2477610404.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Banks",
@@ -47840,11 +47882,11 @@
   {
     "symbol": "TBLA",
     "name": "Taboola.com Ltd. Ordinary Shares",
-    "lastsale": "$3.65",
-    "netchange": "-0.04",
-    "pctchange": "-1.084%",
-    "volume": "645204",
-    "marketCap": "1227159956.00",
+    "lastsale": "$3.73",
+    "netchange": "0.08",
+    "pctchange": "2.192%",
+    "volume": "612642",
+    "marketCap": "1254056612.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47854,11 +47896,11 @@
   {
     "symbol": "TBLAW",
     "name": "Taboola.com Ltd. Warrant",
-    "lastsale": "$0.3201",
-    "netchange": "-0.0119",
-    "pctchange": "-3.584%",
-    "volume": "13900",
-    "marketCap": "107620247.00",
+    "lastsale": "$0.35",
+    "netchange": "0.0299",
+    "pctchange": "9.341%",
+    "volume": "560",
+    "marketCap": "117672872.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -47868,11 +47910,11 @@
   {
     "symbol": "TBLD",
     "name": "Thornburg Income Builder Opportunities Trust Common Stock",
-    "lastsale": "$16.28",
-    "netchange": "-0.11",
-    "pctchange": "-0.671%",
-    "volume": "172383",
-    "marketCap": "522293055.00",
+    "lastsale": "$16.26",
+    "netchange": "-0.02",
+    "pctchange": "-0.123%",
+    "volume": "59793",
+    "marketCap": "521651418.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -47885,7 +47927,7 @@
     "lastsale": "$11.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "146",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47899,7 +47941,7 @@
     "lastsale": "$0.24",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "732",
+    "volume": "875",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -47910,11 +47952,11 @@
   {
     "symbol": "TBNK",
     "name": "Territorial Bancorp Inc. Common Stock",
-    "lastsale": "$9.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "75680",
-    "marketCap": "85937403.00",
+    "lastsale": "$9.47",
+    "netchange": "-0.26",
+    "pctchange": "-2.672%",
+    "volume": "3026",
+    "marketCap": "83641029.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Savings Institutions",
@@ -47924,11 +47966,11 @@
   {
     "symbol": "TBPH",
     "name": "Theravance Biopharma Inc. Ordinary Shares",
-    "lastsale": "$9.41",
-    "netchange": "-0.06",
-    "pctchange": "-0.634%",
-    "volume": "151981",
-    "marketCap": "462730125.00",
+    "lastsale": "$9.28",
+    "netchange": "-0.13",
+    "pctchange": "-1.382%",
+    "volume": "140930",
+    "marketCap": "456337467.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47938,11 +47980,11 @@
   {
     "symbol": "TBRG",
     "name": "TruBridge Inc. Common Stock",
-    "lastsale": "$19.72",
-    "netchange": "0.40",
-    "pctchange": "2.07%",
-    "volume": "60221",
-    "marketCap": "294322459.00",
+    "lastsale": "$19.90",
+    "netchange": "0.18",
+    "pctchange": "0.913%",
+    "volume": "87345",
+    "marketCap": "297008973.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "EDP Services",
@@ -47952,11 +47994,11 @@
   {
     "symbol": "TC",
     "name": "TuanChe Limited American Depositary Shares",
-    "lastsale": "$1.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "513364",
-    "marketCap": "1933736.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.05",
+    "pctchange": "-4.425%",
+    "volume": "99784",
+    "marketCap": "1848173.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -47966,11 +48008,11 @@
   {
     "symbol": "TCBI",
     "name": "Texas Capital Bancshares Inc. Common Stock",
-    "lastsale": "$78.20",
-    "netchange": "0.485",
-    "pctchange": "0.624%",
-    "volume": "225797",
-    "marketCap": "3613754549.00",
+    "lastsale": "$76.81",
+    "netchange": "-1.39",
+    "pctchange": "-1.777%",
+    "volume": "223071",
+    "marketCap": "3549520293.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Banks",
@@ -47980,11 +48022,11 @@
   {
     "symbol": "TCBIO",
     "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$19.43",
-    "netchange": "-0.315",
-    "pctchange": "-1.595%",
-    "volume": "119381",
-    "marketCap": "897893234.00",
+    "lastsale": "$20.03",
+    "netchange": "0.60",
+    "pctchange": "3.088%",
+    "volume": "13271",
+    "marketCap": "925620251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47994,11 +48036,11 @@
   {
     "symbol": "TCBK",
     "name": "TriCo Bancshares Common Stock",
-    "lastsale": "$43.70",
-    "netchange": "0.18",
-    "pctchange": "0.414%",
-    "volume": "148094",
-    "marketCap": "1442335106.00",
+    "lastsale": "$43.185",
+    "netchange": "-0.515",
+    "pctchange": "-1.178%",
+    "volume": "139745",
+    "marketCap": "1425337335.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48008,11 +48050,11 @@
   {
     "symbol": "TCBP",
     "name": "TC BioPharm (Holdings) plc American Depositary Shares",
-    "lastsale": "$0.645",
-    "netchange": "0.037",
-    "pctchange": "6.086%",
-    "volume": "2291190",
-    "marketCap": "375403.00",
+    "lastsale": "$0.606",
+    "netchange": "-0.039",
+    "pctchange": "-6.047%",
+    "volume": "1036438",
+    "marketCap": "352704.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48022,11 +48064,11 @@
   {
     "symbol": "TCBPW",
     "name": "TC BioPharm (Holdings) plc Warrants",
-    "lastsale": "$0.0099",
-    "netchange": "0.001",
-    "pctchange": "11.236%",
-    "volume": "172190",
-    "marketCap": "5762.00",
+    "lastsale": "$0.0112",
+    "netchange": "0.0013",
+    "pctchange": "13.131%",
+    "volume": "190508",
+    "marketCap": "6519.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48036,11 +48078,11 @@
   {
     "symbol": "TCBS",
     "name": "Texas Community Bancshares Inc. Common Stock",
-    "lastsale": "$15.25",
-    "netchange": "-0.05",
-    "pctchange": "-0.327%",
-    "volume": "808",
-    "marketCap": "47513693.00",
+    "lastsale": "$15.401",
+    "netchange": "0.151",
+    "pctchange": "0.99%",
+    "volume": "1961",
+    "marketCap": "47984156.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48050,11 +48092,11 @@
   {
     "symbol": "TCBX",
     "name": "Third Coast Bancshares Inc. Common Stock",
-    "lastsale": "$33.95",
-    "netchange": "-0.43",
-    "pctchange": "-1.251%",
-    "volume": "100944",
-    "marketCap": "464405581.00",
+    "lastsale": "$32.84",
+    "netchange": "-1.11",
+    "pctchange": "-3.27%",
+    "volume": "81306",
+    "marketCap": "449221775.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48064,11 +48106,11 @@
   {
     "symbol": "TCMD",
     "name": "Tactile Systems Technology Inc. Common Stock",
-    "lastsale": "$17.13",
-    "netchange": "-0.10",
-    "pctchange": "-0.58%",
-    "volume": "234306",
-    "marketCap": "411070135.00",
+    "lastsale": "$17.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.058%",
+    "volume": "355981",
+    "marketCap": "410830164.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -48078,11 +48120,11 @@
   {
     "symbol": "TCOM",
     "name": "Trip.com Group Limited American Depositary Shares",
-    "lastsale": "$68.66",
-    "netchange": "0.05",
-    "pctchange": "0.073%",
-    "volume": "1093206",
-    "marketCap": "44401855830.00",
+    "lastsale": "$64.77",
+    "netchange": "-3.89",
+    "pctchange": "-5.666%",
+    "volume": "3166999",
+    "marketCap": "41886224907.00",
     "country": "China",
     "ipoyear": "2003",
     "industry": "Business Services",
@@ -48092,11 +48134,11 @@
   {
     "symbol": "TCPC",
     "name": "BlackRock TCP Capital Corp. Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "0.11",
-    "pctchange": "1.279%",
-    "volume": "1356629",
-    "marketCap": "745498777.00",
+    "lastsale": "$8.87",
+    "netchange": "0.16",
+    "pctchange": "1.837%",
+    "volume": "551958",
+    "marketCap": "759193359.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -48106,11 +48148,11 @@
   {
     "symbol": "TCRT",
     "name": "Alaunos Therapeutics Inc. Common Stock",
-    "lastsale": "$1.905",
-    "netchange": "-0.265",
-    "pctchange": "-12.212%",
-    "volume": "49536",
-    "marketCap": "3050385.00",
+    "lastsale": "$1.97",
+    "netchange": "0.065",
+    "pctchange": "3.412%",
+    "volume": "10049",
+    "marketCap": "3154466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48120,11 +48162,11 @@
   {
     "symbol": "TCRX",
     "name": "TScan Therapeutics Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "0.04",
-    "pctchange": "1.333%",
-    "volume": "489461",
-    "marketCap": "162246606.00",
+    "lastsale": "$3.085",
+    "netchange": "0.045",
+    "pctchange": "1.48%",
+    "volume": "471126",
+    "marketCap": "164648282.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48134,11 +48176,11 @@
   {
     "symbol": "TCTM",
     "name": "TCTM Kids IT Education Inc. American Depositary Shares",
-    "lastsale": "$0.7206",
-    "netchange": "0.0406",
-    "pctchange": "5.971%",
-    "volume": "58249",
-    "marketCap": "7777032.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.0106",
+    "pctchange": "-1.471%",
+    "volume": "14030",
+    "marketCap": "7662632.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -48148,11 +48190,11 @@
   {
     "symbol": "TCX",
     "name": "Tucows Inc. Class A Common Stock",
-    "lastsale": "$17.14",
-    "netchange": "0.57",
-    "pctchange": "3.44%",
-    "volume": "40693",
-    "marketCap": "188620267.00",
+    "lastsale": "$16.78",
+    "netchange": "-0.36",
+    "pctchange": "-2.10%",
+    "volume": "23955",
+    "marketCap": "184658581.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -48162,10 +48204,10 @@
   {
     "symbol": "TDACU",
     "name": "Translational Development Acquisition Corp. Units",
-    "lastsale": "$10.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "53784",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "1109",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -48176,11 +48218,11 @@
   {
     "symbol": "TDTH",
     "name": "Trident Digital Tech Holdings Ltd American Depository Shares",
-    "lastsale": "$2.204",
-    "netchange": "0.114",
-    "pctchange": "5.455%",
-    "volume": "17761",
-    "marketCap": "142258361.00",
+    "lastsale": "$2.21",
+    "netchange": "0.006",
+    "pctchange": "0.272%",
+    "volume": "104013",
+    "marketCap": "142645635.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -48190,11 +48232,11 @@
   {
     "symbol": "TDUP",
     "name": "ThredUp Inc. Class A Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.07",
-    "pctchange": "-4.795%",
-    "volume": "786522",
-    "marketCap": "158123086.00",
+    "lastsale": "$1.41",
+    "netchange": "0.02",
+    "pctchange": "1.439%",
+    "volume": "383987",
+    "marketCap": "160398239.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -48204,11 +48246,11 @@
   {
     "symbol": "TEAM",
     "name": "Atlassian Corporation Class A Common Stock",
-    "lastsale": "$243.38",
-    "netchange": "-3.72",
-    "pctchange": "-1.505%",
-    "volume": "1146553",
-    "marketCap": "63384274808.00",
+    "lastsale": "$242.39",
+    "netchange": "-0.99",
+    "pctchange": "-0.407%",
+    "volume": "2096590",
+    "marketCap": "63126445766.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -48218,11 +48260,11 @@
   {
     "symbol": "TECH",
     "name": "Bio-Techne Corp Common Stock",
-    "lastsale": "$72.03",
-    "netchange": "-0.26",
-    "pctchange": "-0.36%",
-    "volume": "444811",
-    "marketCap": "11444976354.00",
+    "lastsale": "$71.48",
+    "netchange": "-0.55",
+    "pctchange": "-0.764%",
+    "volume": "658118",
+    "marketCap": "11357585864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48232,11 +48274,11 @@
   {
     "symbol": "TECTP",
     "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$10.405",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "344",
-    "marketCap": "73428917.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.005",
+    "pctchange": "-0.048%",
+    "volume": "2133",
+    "marketCap": "73393632.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -48246,11 +48288,11 @@
   {
     "symbol": "TECX",
     "name": "Tectonic Therapeutic Inc. Common Stock",
-    "lastsale": "$46.17",
-    "netchange": "-0.62",
-    "pctchange": "-1.325%",
-    "volume": "214937",
-    "marketCap": "681131651.00",
+    "lastsale": "$45.69",
+    "netchange": "-0.48",
+    "pctchange": "-1.04%",
+    "volume": "103207",
+    "marketCap": "674050360.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48260,11 +48302,11 @@
   {
     "symbol": "TELA",
     "name": "TELA Bio Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "0.12",
-    "pctchange": "4.138%",
-    "volume": "114042",
-    "marketCap": "118953098.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.14",
+    "pctchange": "-4.636%",
+    "volume": "110147",
+    "marketCap": "113438716.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -48274,11 +48316,11 @@
   {
     "symbol": "TELO",
     "name": "Telomir Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "-0.52",
-    "pctchange": "-11.207%",
-    "volume": "286014",
-    "marketCap": "121992434.00",
+    "lastsale": "$4.07",
+    "netchange": "-0.05",
+    "pctchange": "-1.214%",
+    "volume": "85030",
+    "marketCap": "120511943.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48288,11 +48330,11 @@
   {
     "symbol": "TEM",
     "name": "Tempus AI Inc. Class A Common Stock",
-    "lastsale": "$33.76",
-    "netchange": "-0.11",
-    "pctchange": "-0.325%",
-    "volume": "2071410",
-    "marketCap": "5315366258.00",
+    "lastsale": "$34.25",
+    "netchange": "0.49",
+    "pctchange": "1.451%",
+    "volume": "3265791",
+    "marketCap": "5392514643.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -48302,11 +48344,11 @@
   {
     "symbol": "TENB",
     "name": "Tenable Holdings Inc. Common Stock",
-    "lastsale": "$39.38",
-    "netchange": "0.09",
-    "pctchange": "0.229%",
-    "volume": "662771",
-    "marketCap": "4730931540.00",
+    "lastsale": "$38.97",
+    "netchange": "-0.41",
+    "pctchange": "-1.041%",
+    "volume": "685295",
+    "marketCap": "4681676031.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -48316,11 +48358,11 @@
   {
     "symbol": "TENX",
     "name": "Tenax Therapeutics Inc. Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.36",
-    "pctchange": "-5.496%",
-    "volume": "26423",
-    "marketCap": "21101128.00",
+    "lastsale": "$6.55",
+    "netchange": "0.36",
+    "pctchange": "5.816%",
+    "volume": "14079",
+    "marketCap": "22328334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48330,11 +48372,11 @@
   {
     "symbol": "TER",
     "name": "Teradyne Inc. Common Stock",
-    "lastsale": "$125.92",
-    "netchange": "-0.78",
-    "pctchange": "-0.616%",
-    "volume": "1283421",
-    "marketCap": "20507515295.00",
+    "lastsale": "$126.56",
+    "netchange": "0.64",
+    "pctchange": "0.508%",
+    "volume": "1756652",
+    "marketCap": "20611746631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -48344,11 +48386,11 @@
   {
     "symbol": "TERN",
     "name": "Terns Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.54",
-    "netchange": "0.01",
-    "pctchange": "0.181%",
-    "volume": "1876134",
-    "marketCap": "470561257.00",
+    "lastsale": "$5.67",
+    "netchange": "0.13",
+    "pctchange": "2.347%",
+    "volume": "1733145",
+    "marketCap": "481603308.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48358,10 +48400,10 @@
   {
     "symbol": "TETE",
     "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$12.32",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27",
+    "lastsale": "$12.35",
+    "netchange": "0.03",
+    "pctchange": "0.244%",
+    "volume": "907",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48369,13 +48411,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/tete"
   },
+  {
+    "symbol": "TETEU",
+    "name": "Technology & Telecommunication Acquisition Corporation Unit",
+    "lastsale": "$12.11",
+    "netchange": "-0.23",
+    "pctchange": "-1.864%",
+    "volume": "240",
+    "marketCap": "0.00",
+    "country": "Malaysia",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/teteu"
+  },
   {
     "symbol": "TETEW",
     "name": "Technology & Telecommunication Acquisition Corporation Warrant",
     "lastsale": "$0.0173",
-    "netchange": "-0.0001",
-    "pctchange": "-0.575%",
-    "volume": "32894",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "34",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48386,11 +48442,11 @@
   {
     "symbol": "TFIN",
     "name": "Triumph Financial Inc. Common Stock",
-    "lastsale": "$90.88",
-    "netchange": "-0.27",
-    "pctchange": "-0.296%",
-    "volume": "54168",
-    "marketCap": "2125452637.00",
+    "lastsale": "$88.76",
+    "netchange": "-2.12",
+    "pctchange": "-2.333%",
+    "volume": "84469",
+    "marketCap": "2075871216.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -48400,11 +48456,11 @@
   {
     "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": "$23.15",
-    "netchange": "-0.25",
-    "pctchange": "-1.068%",
-    "volume": "2775",
-    "marketCap": "541419768.00",
+    "lastsale": "$23.16",
+    "netchange": "0.01",
+    "pctchange": "0.043%",
+    "volume": "1003",
+    "marketCap": "541653643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48414,11 +48470,11 @@
   {
     "symbol": "TFSL",
     "name": "TFS Financial Corporation Common Stock",
-    "lastsale": "$12.56",
-    "netchange": "-0.05",
-    "pctchange": "-0.397%",
-    "volume": "276525",
-    "marketCap": "3525728326.00",
+    "lastsale": "$12.41",
+    "netchange": "-0.15",
+    "pctchange": "-1.194%",
+    "volume": "249014",
+    "marketCap": "3483621698.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -48428,11 +48484,11 @@
   {
     "symbol": "TGL",
     "name": "Treasure Global Inc. Common Stock",
-    "lastsale": "$0.1774",
-    "netchange": "-0.0126",
-    "pctchange": "-6.632%",
-    "volume": "3016412",
-    "marketCap": "1973697.00",
+    "lastsale": "$0.1895",
+    "netchange": "0.0121",
+    "pctchange": "6.821%",
+    "volume": "18972743",
+    "marketCap": "2108318.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -48442,11 +48498,11 @@
   {
     "symbol": "TGTX",
     "name": "TG Therapeutics Inc. Common Stock",
-    "lastsale": "$30.10",
-    "netchange": "-1.345",
-    "pctchange": "-4.277%",
-    "volume": "2059241",
-    "marketCap": "4685526553.00",
+    "lastsale": "$31.06",
+    "netchange": "0.96",
+    "pctchange": "3.189%",
+    "volume": "2018886",
+    "marketCap": "4834965274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48456,11 +48512,11 @@
   {
     "symbol": "TH",
     "name": "Target Hospitality Corp. Common Stock",
-    "lastsale": "$9.665",
-    "netchange": "0.165",
-    "pctchange": "1.737%",
-    "volume": "274163",
-    "marketCap": "956266311.00",
+    "lastsale": "$9.69",
+    "netchange": "0.025",
+    "pctchange": "0.259%",
+    "volume": "317351",
+    "marketCap": "958739840.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -48470,11 +48526,11 @@
   {
     "symbol": "THAR",
     "name": "Tharimmune Inc. Common Stock",
-    "lastsale": "$2.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.976%",
-    "volume": "27050",
-    "marketCap": "3016655.00",
+    "lastsale": "$2.05",
+    "netchange": "0.02",
+    "pctchange": "0.985%",
+    "volume": "28831",
+    "marketCap": "3046376.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48484,11 +48540,11 @@
   {
     "symbol": "THCH",
     "name": "TH International Limited Ordinary shares",
-    "lastsale": "$0.71",
-    "netchange": "-0.03",
-    "pctchange": "-4.054%",
-    "volume": "66726",
-    "marketCap": "117801695.00",
+    "lastsale": "$0.719",
+    "netchange": "0.009",
+    "pctchange": "1.268%",
+    "volume": "50974",
+    "marketCap": "119294956.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -48498,11 +48554,11 @@
   {
     "symbol": "THFF",
     "name": "First Financial Corporation Indiana Common Stock",
-    "lastsale": "$46.19",
-    "netchange": "-0.13",
-    "pctchange": "-0.281%",
-    "volume": "37729",
-    "marketCap": "545425562.00",
+    "lastsale": "$45.83",
+    "netchange": "-0.36",
+    "pctchange": "-0.779%",
+    "volume": "39088",
+    "marketCap": "541174572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48512,11 +48568,11 @@
   {
     "symbol": "THRD",
     "name": "Third Harmonic Bio Inc. Common Stock",
-    "lastsale": "$10.29",
-    "netchange": "-0.09",
-    "pctchange": "-0.867%",
-    "volume": "411414",
-    "marketCap": "463651070.00",
+    "lastsale": "$11.04",
+    "netchange": "0.75",
+    "pctchange": "7.289%",
+    "volume": "212305",
+    "marketCap": "497444880.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48526,11 +48582,11 @@
   {
     "symbol": "THRM",
     "name": "Gentherm Inc Common Stock",
-    "lastsale": "$39.925",
-    "netchange": "0.365",
-    "pctchange": "0.923%",
-    "volume": "171504",
-    "marketCap": "1236867197.00",
+    "lastsale": "$39.33",
+    "netchange": "-0.595",
+    "pctchange": "-1.49%",
+    "volume": "148191",
+    "marketCap": "1218434236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -48540,11 +48596,11 @@
   {
     "symbol": "THRY",
     "name": "Thryv Holdings Inc. Common Stock",
-    "lastsale": "$14.80",
-    "netchange": "0.42",
-    "pctchange": "2.921%",
-    "volume": "590149",
-    "marketCap": "622263425.00",
+    "lastsale": "$14.57",
+    "netchange": "-0.23",
+    "pctchange": "-1.554%",
+    "volume": "346662",
+    "marketCap": "612593115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -48554,11 +48610,11 @@
   {
     "symbol": "THTX",
     "name": "Theratechnologies Inc. Common Shares",
-    "lastsale": "$1.81",
-    "netchange": "0.01",
-    "pctchange": "0.556%",
-    "volume": "176919",
-    "marketCap": "83223834.00",
+    "lastsale": "$1.84",
+    "netchange": "0.03",
+    "pctchange": "1.657%",
+    "volume": "92670",
+    "marketCap": "84603235.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48568,11 +48624,11 @@
   {
     "symbol": "TIGO",
     "name": "Millicom International Cellular S.A. Common Stock",
-    "lastsale": "$25.01",
-    "netchange": "0.16",
-    "pctchange": "0.644%",
-    "volume": "123367",
-    "marketCap": "4304128588.00",
+    "lastsale": "$25.13",
+    "netchange": "0.12",
+    "pctchange": "0.48%",
+    "volume": "131182",
+    "marketCap": "4324780145.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48582,11 +48638,11 @@
   {
     "symbol": "TIGR",
     "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares",
-    "lastsale": "$6.46",
-    "netchange": "-0.05",
-    "pctchange": "-0.768%",
-    "volume": "2694184",
-    "marketCap": "1079716751.00",
+    "lastsale": "$6.68",
+    "netchange": "0.22",
+    "pctchange": "3.406%",
+    "volume": "3311335",
+    "marketCap": "1116487291.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -48596,11 +48652,11 @@
   {
     "symbol": "TIL",
     "name": "Instil Bio Inc. Common Stock",
-    "lastsale": "$19.09",
-    "netchange": "0.10",
-    "pctchange": "0.527%",
-    "volume": "89296",
-    "marketCap": "124579183.00",
+    "lastsale": "$21.62",
+    "netchange": "2.53",
+    "pctchange": "13.253%",
+    "volume": "92555",
+    "marketCap": "141089677.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48610,11 +48666,11 @@
   {
     "symbol": "TILE",
     "name": "Interface Inc. Common Stock",
-    "lastsale": "$24.35",
-    "netchange": "-0.16",
-    "pctchange": "-0.653%",
-    "volume": "442838",
-    "marketCap": "1419691954.00",
+    "lastsale": "$23.96",
+    "netchange": "-0.39",
+    "pctchange": "-1.602%",
+    "volume": "362214",
+    "marketCap": "1396953561.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -48624,11 +48680,11 @@
   {
     "symbol": "TIPT",
     "name": "Tiptree Inc. Common Stock",
-    "lastsale": "$20.86",
-    "netchange": "-0.09",
-    "pctchange": "-0.43%",
-    "volume": "283190",
-    "marketCap": "772984781.00",
+    "lastsale": "$20.37",
+    "netchange": "-0.49",
+    "pctchange": "-2.349%",
+    "volume": "67607",
+    "marketCap": "754827420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -48638,11 +48694,11 @@
   {
     "symbol": "TIRX",
     "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "-0.02",
-    "pctchange": "-1.156%",
-    "volume": "107719",
-    "marketCap": "4077244.00",
+    "lastsale": "$1.76",
+    "netchange": "0.05",
+    "pctchange": "2.924%",
+    "volume": "21453",
+    "marketCap": "4196461.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -48652,11 +48708,11 @@
   {
     "symbol": "TITN",
     "name": "Titan Machinery Inc. Common Stock",
-    "lastsale": "$14.13",
-    "netchange": "0.315",
-    "pctchange": "2.28%",
-    "volume": "123556",
-    "marketCap": "326766028.00",
+    "lastsale": "$13.85",
+    "netchange": "-0.28",
+    "pctchange": "-1.982%",
+    "volume": "129978",
+    "marketCap": "320290834.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -48666,11 +48722,11 @@
   {
     "symbol": "TIVC",
     "name": "Tivic Health Systems Inc. Common Stock",
-    "lastsale": "$0.3462",
-    "netchange": "0.0399",
-    "pctchange": "13.026%",
-    "volume": "1657070",
-    "marketCap": "2861719.00",
+    "lastsale": "$0.343",
+    "netchange": "-0.0032",
+    "pctchange": "-0.924%",
+    "volume": "732432",
+    "marketCap": "2835267.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48680,11 +48736,11 @@
   {
     "symbol": "TKLF",
     "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares",
-    "lastsale": "$3.31",
-    "netchange": "-0.24",
-    "pctchange": "-6.761%",
-    "volume": "36182",
-    "marketCap": "13974890.00",
+    "lastsale": "$3.40",
+    "netchange": "0.09",
+    "pctchange": "2.719%",
+    "volume": "24542",
+    "marketCap": "14354871.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -48694,11 +48750,11 @@
   {
     "symbol": "TKNO",
     "name": "Alpha Teknova Inc. Common Stock",
-    "lastsale": "$8.35",
-    "netchange": "-0.50",
-    "pctchange": "-5.65%",
-    "volume": "1487974",
-    "marketCap": "445119203.00",
+    "lastsale": "$8.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.359%",
+    "volume": "186023",
+    "marketCap": "443519972.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -48708,11 +48764,11 @@
   {
     "symbol": "TLF",
     "name": "Tandy Leather Factory Inc. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "0.02",
-    "pctchange": "0.419%",
-    "volume": "10321",
-    "marketCap": "40342798.00",
+    "lastsale": "$4.77",
+    "netchange": "-0.02",
+    "pctchange": "-0.418%",
+    "volume": "8853",
+    "marketCap": "40174352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -48722,11 +48778,11 @@
   {
     "symbol": "TLN",
     "name": "Talen Energy Corporation Common Stock",
-    "lastsale": "$201.47",
-    "netchange": "-0.19",
-    "pctchange": "-0.094%",
-    "volume": "394041",
-    "marketCap": "10245840863.00",
+    "lastsale": "$212.23",
+    "netchange": "10.76",
+    "pctchange": "5.341%",
+    "volume": "736192",
+    "marketCap": "10793045150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -48736,11 +48792,11 @@
   {
     "symbol": "TLPH",
     "name": "Talphera Inc. Common Stock",
-    "lastsale": "$0.5241",
-    "netchange": "-0.011",
-    "pctchange": "-2.056%",
-    "volume": "59699",
-    "marketCap": "8925013.00",
+    "lastsale": "$0.5901",
+    "netchange": "0.066",
+    "pctchange": "12.593%",
+    "volume": "240279",
+    "marketCap": "10048942.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48750,11 +48806,11 @@
   {
     "symbol": "TLRY",
     "name": "Tilray Brands Inc. Common Stock ",
-    "lastsale": "$1.33",
-    "netchange": "-0.03",
-    "pctchange": "-2.206%",
-    "volume": "36465115",
-    "marketCap": "1121139137.00",
+    "lastsale": "$1.46",
+    "netchange": "0.13",
+    "pctchange": "9.774%",
+    "volume": "56687282",
+    "marketCap": "1230724165.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -48764,11 +48820,11 @@
   {
     "symbol": "TLS",
     "name": "Telos Corporation Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.292%",
-    "volume": "355362",
-    "marketCap": "247541683.00",
+    "lastsale": "$3.38",
+    "netchange": "-0.04",
+    "pctchange": "-1.17%",
+    "volume": "204865",
+    "marketCap": "244646458.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -48778,11 +48834,11 @@
   {
     "symbol": "TLSA",
     "name": "Tiziana Life Sciences Ltd. Common Shares",
-    "lastsale": "$0.6962",
-    "netchange": "-0.0528",
-    "pctchange": "-7.049%",
-    "volume": "315549",
-    "marketCap": "71769687.00",
+    "lastsale": "$0.6808",
+    "netchange": "-0.0154",
+    "pctchange": "-2.212%",
+    "volume": "143710",
+    "marketCap": "70182136.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48792,11 +48848,11 @@
   {
     "symbol": "TLSI",
     "name": "TriSalus Life Sciences Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.05",
-    "pctchange": "1.008%",
-    "volume": "23684",
-    "marketCap": "152770616.00",
+    "lastsale": "$4.98",
+    "netchange": "-0.03",
+    "pctchange": "-0.599%",
+    "volume": "14951",
+    "marketCap": "151855822.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48806,11 +48862,11 @@
   {
     "symbol": "TLSIW",
     "name": "TriSalus Life Sciences Inc. Warrant",
-    "lastsale": "$1.10",
-    "netchange": "-0.0101",
-    "pctchange": "-0.91%",
-    "volume": "124",
-    "marketCap": "33542451.00",
+    "lastsale": "$1.06",
+    "netchange": "-0.04",
+    "pctchange": "-3.636%",
+    "volume": "631",
+    "marketCap": "32322725.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -48820,11 +48876,11 @@
   {
     "symbol": "TLX",
     "name": "Telix Pharmaceuticals Limited American Depositary Shares",
-    "lastsale": "$15.40",
-    "netchange": "-0.6999",
-    "pctchange": "-4.347%",
-    "volume": "2138",
-    "marketCap": "5154123698.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.40",
+    "pctchange": "-2.597%",
+    "volume": "5325",
+    "marketCap": "5020250355.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48834,11 +48890,11 @@
   {
     "symbol": "TMC",
     "name": "TMC the metals company Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.08",
-    "pctchange": "-6.667%",
-    "volume": "2088962",
-    "marketCap": "363174170.00",
+    "lastsale": "$1.20",
+    "netchange": "0.08",
+    "pctchange": "7.143%",
+    "volume": "1639522",
+    "marketCap": "389115182.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -48848,11 +48904,11 @@
   {
     "symbol": "TMCI",
     "name": "Treace Medical Concepts Inc. Common Stock",
-    "lastsale": "$7.44",
-    "netchange": "0.56",
-    "pctchange": "8.14%",
-    "volume": "466782",
-    "marketCap": "463490260.00",
+    "lastsale": "$7.87",
+    "netchange": "0.43",
+    "pctchange": "5.78%",
+    "volume": "278801",
+    "marketCap": "490278004.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -48862,11 +48918,11 @@
   {
     "symbol": "TMCWW",
     "name": "TMC the metals company Inc. Warrants",
-    "lastsale": "$0.1097",
-    "netchange": "-0.0148",
-    "pctchange": "-11.888%",
-    "volume": "64646",
-    "marketCap": "35571613.00",
+    "lastsale": "$0.12",
+    "netchange": "0.0103",
+    "pctchange": "9.389%",
+    "volume": "62867",
+    "marketCap": "38911518.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -48876,11 +48932,11 @@
   {
     "symbol": "TMDX",
     "name": "TransMedics Group Inc. Common Stock",
-    "lastsale": "$62.35",
-    "netchange": "3.07",
-    "pctchange": "5.179%",
-    "volume": "1771047",
-    "marketCap": "2092560585.00",
+    "lastsale": "$66.50",
+    "netchange": "4.15",
+    "pctchange": "6.656%",
+    "volume": "3231688",
+    "marketCap": "2231840881.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48890,11 +48946,11 @@
   {
     "symbol": "TMUS",
     "name": "T-Mobile US Inc. Common Stock",
-    "lastsale": "$220.73",
-    "netchange": "0.07",
-    "pctchange": "0.032%",
-    "volume": "2119981",
-    "marketCap": "256154217813.00",
+    "lastsale": "$219.53",
+    "netchange": "-1.20",
+    "pctchange": "-0.544%",
+    "volume": "2850696",
+    "marketCap": "254761633835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48904,11 +48960,11 @@
   {
     "symbol": "TNDM",
     "name": "Tandem Diabetes Care Inc. Common Stock",
-    "lastsale": "$36.02",
-    "netchange": "-0.85",
-    "pctchange": "-2.305%",
-    "volume": "977176",
-    "marketCap": "2365668683.00",
+    "lastsale": "$35.84",
+    "netchange": "-0.18",
+    "pctchange": "-0.50%",
+    "volume": "1229484",
+    "marketCap": "2353846907.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical/Dental Instruments",
@@ -48921,7 +48977,7 @@
     "lastsale": "$1.15",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "50902",
+    "volume": "96667",
     "marketCap": "3168327.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -48932,11 +48988,11 @@
   {
     "symbol": "TNGX",
     "name": "Tango Therapeutics Inc.",
-    "lastsale": "$3.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.323%",
-    "volume": "473546",
-    "marketCap": "331921058.00",
+    "lastsale": "$3.13",
+    "netchange": "0.04",
+    "pctchange": "1.294%",
+    "volume": "742813",
+    "marketCap": "336217770.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48946,10 +49002,10 @@
   {
     "symbol": "TNMG",
     "name": "TNL Mediagene Ordinary Shares",
-    "lastsale": "$7.93",
-    "netchange": "-1.92",
-    "pctchange": "-19.492%",
-    "volume": "80483",
+    "lastsale": "$7.3916",
+    "netchange": "-0.5384",
+    "pctchange": "-6.789%",
+    "volume": "60258",
     "marketCap": "0.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -48960,11 +49016,11 @@
   {
     "symbol": "TNON",
     "name": "Tenon Medical Inc. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.03",
-    "pctchange": "-1.571%",
-    "volume": "211772",
-    "marketCap": "5896787.00",
+    "lastsale": "$2.15",
+    "netchange": "0.27",
+    "pctchange": "14.362%",
+    "volume": "419249",
+    "marketCap": "6743666.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -48974,11 +49030,11 @@
   {
     "symbol": "TNONW",
     "name": "Tenon Medical Inc. Warrant",
-    "lastsale": "$0.0129",
-    "netchange": "-0.0069",
-    "pctchange": "-34.848%",
-    "volume": "166913",
-    "marketCap": "40462.00",
+    "lastsale": "$0.0199",
+    "netchange": "0.007",
+    "pctchange": "54.264%",
+    "volume": "6108",
+    "marketCap": "62418.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -48988,11 +49044,11 @@
   {
     "symbol": "TNXP",
     "name": "Tonix Pharmaceuticals Holding Corp. Common Stock",
-    "lastsale": "$0.3298",
-    "netchange": "-0.0303",
-    "pctchange": "-8.414%",
-    "volume": "81316581",
-    "marketCap": "61637715.00",
+    "lastsale": "$0.314",
+    "netchange": "-0.0158",
+    "pctchange": "-4.791%",
+    "volume": "58646485",
+    "marketCap": "58684787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49002,11 +49058,11 @@
   {
     "symbol": "TNYA",
     "name": "Tenaya Therapeutics Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.02",
-    "pctchange": "-1.379%",
-    "volume": "2571426",
-    "marketCap": "113285338.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.699%",
+    "volume": "2693101",
+    "marketCap": "112493133.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49016,11 +49072,11 @@
   {
     "symbol": "TOI",
     "name": "The Oncology Institute Inc. Common Stock",
-    "lastsale": "$0.309",
-    "netchange": "-0.011",
-    "pctchange": "-3.438%",
-    "volume": "1047153",
-    "marketCap": "23347754.00",
+    "lastsale": "$0.2934",
+    "netchange": "-0.0156",
+    "pctchange": "-5.049%",
+    "volume": "680880",
+    "marketCap": "22169033.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49030,11 +49086,11 @@
   {
     "symbol": "TOIIW",
     "name": "The Oncology Institute Inc. Warrant",
-    "lastsale": "$0.0052",
-    "netchange": "-0.0038",
-    "pctchange": "-42.222%",
-    "volume": "365511",
-    "marketCap": "392907.00",
+    "lastsale": "$0.0094",
+    "netchange": "0.0042",
+    "pctchange": "80.769%",
+    "volume": "47078",
+    "marketCap": "710255.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49044,11 +49100,11 @@
   {
     "symbol": "TOMZ",
     "name": "TOMI Environmental Solutions Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "0.03",
-    "pctchange": "2.941%",
-    "volume": "138431",
-    "marketCap": "21015965.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.03",
+    "pctchange": "-2.857%",
+    "volume": "70440",
+    "marketCap": "20415509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -49058,11 +49114,11 @@
   {
     "symbol": "TOP",
     "name": "TOP Financial Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.07",
-    "pctchange": "4.795%",
-    "volume": "641386",
-    "marketCap": "56651526.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.04",
+    "pctchange": "-2.614%",
+    "volume": "190417",
+    "marketCap": "55170440.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49072,11 +49128,11 @@
   {
     "symbol": "TORO",
     "name": "Toro Corp. Common Stock",
-    "lastsale": "$2.81",
-    "netchange": "-0.12",
-    "pctchange": "-4.096%",
-    "volume": "23392",
-    "marketCap": "53329329.00",
+    "lastsale": "$2.91",
+    "netchange": "0.10",
+    "pctchange": "3.559%",
+    "volume": "23291",
+    "marketCap": "55227170.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49086,11 +49142,11 @@
   {
     "symbol": "TOUR",
     "name": "Tuniu Corporation American Depositary Shares",
-    "lastsale": "$1.02",
-    "netchange": "0.0599",
-    "pctchange": "6.239%",
-    "volume": "165339",
-    "marketCap": "126323120.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.98%",
+    "volume": "91787",
+    "marketCap": "125084658.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Transportation Services",
@@ -49100,11 +49156,11 @@
   {
     "symbol": "TOWN",
     "name": "TowneBank Common Stock",
-    "lastsale": "$34.06",
-    "netchange": "-0.05",
-    "pctchange": "-0.147%",
-    "volume": "172841",
-    "marketCap": "2541466260.00",
+    "lastsale": "$33.22",
+    "netchange": "-0.84",
+    "pctchange": "-2.466%",
+    "volume": "194973",
+    "marketCap": "2478787703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49114,11 +49170,11 @@
   {
     "symbol": "TOYO",
     "name": "TOYO Co. Ltd Ordinary Shares",
-    "lastsale": "$3.38",
-    "netchange": "-0.06",
-    "pctchange": "-1.744%",
-    "volume": "103927",
-    "marketCap": "155803611.00",
+    "lastsale": "$3.49",
+    "netchange": "0.11",
+    "pctchange": "3.254%",
+    "volume": "87224",
+    "marketCap": "160874143.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -49128,11 +49184,11 @@
   {
     "symbol": "TPCS",
     "name": "TechPrecision Corporation Common stock",
-    "lastsale": "$3.65",
-    "netchange": "-0.15",
-    "pctchange": "-3.947%",
-    "volume": "21516",
-    "marketCap": "35103966.00",
+    "lastsale": "$3.69",
+    "netchange": "0.04",
+    "pctchange": "1.096%",
+    "volume": "11545",
+    "marketCap": "35488667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49142,11 +49198,11 @@
   {
     "symbol": "TPG",
     "name": "TPG Inc. Class A Common Stock",
-    "lastsale": "$62.84",
-    "netchange": "-0.57",
-    "pctchange": "-0.899%",
-    "volume": "559775",
-    "marketCap": "22934580134.00",
+    "lastsale": "$63.78",
+    "netchange": "0.94",
+    "pctchange": "1.496%",
+    "volume": "681168",
+    "marketCap": "23277649919.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -49156,11 +49212,11 @@
   {
     "symbol": "TPGXL",
     "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064",
-    "lastsale": "$25.42",
-    "netchange": "-0.08",
-    "pctchange": "-0.314%",
-    "volume": "136059",
-    "marketCap": "9273871201.00",
+    "lastsale": "$25.58",
+    "netchange": "0.16",
+    "pctchange": "0.629%",
+    "volume": "10492",
+    "marketCap": "9332243325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -49170,11 +49226,11 @@
   {
     "symbol": "TPIC",
     "name": "TPI Composites Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "0.14",
-    "pctchange": "8.00%",
-    "volume": "2435775",
-    "marketCap": "89893473.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.10",
+    "pctchange": "-5.291%",
+    "volume": "1395732",
+    "marketCap": "85137204.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -49184,11 +49240,11 @@
   {
     "symbol": "TPST",
     "name": "Tempest Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8345",
-    "netchange": "-0.0036",
-    "pctchange": "-0.43%",
-    "volume": "1284041",
-    "marketCap": "36419309.00",
+    "lastsale": "$0.8584",
+    "netchange": "0.0239",
+    "pctchange": "2.864%",
+    "volume": "1561768",
+    "marketCap": "37462355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49198,11 +49254,11 @@
   {
     "symbol": "TRAW",
     "name": "Traws Pharma Inc. Common Stock",
-    "lastsale": "$8.88",
-    "netchange": "0.46",
-    "pctchange": "5.463%",
-    "volume": "262515",
-    "marketCap": "26866920.00",
+    "lastsale": "$8.67",
+    "netchange": "-0.21",
+    "pctchange": "-2.365%",
+    "volume": "283657",
+    "marketCap": "26231553.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49212,11 +49268,11 @@
   {
     "symbol": "TRDA",
     "name": "Entrada Therapeutics Inc. Common Stock",
-    "lastsale": "$17.29",
-    "netchange": "-0.08",
-    "pctchange": "-0.461%",
-    "volume": "116097",
-    "marketCap": "646991368.00",
+    "lastsale": "$17.46",
+    "netchange": "0.17",
+    "pctchange": "0.983%",
+    "volume": "155309",
+    "marketCap": "653352764.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49226,11 +49282,11 @@
   {
     "symbol": "TREE",
     "name": "LendingTree Inc. Common Stock",
-    "lastsale": "$38.75",
-    "netchange": "-0.01",
-    "pctchange": "-0.026%",
-    "volume": "286643",
-    "marketCap": "517778818.00",
+    "lastsale": "$38.84",
+    "netchange": "0.09",
+    "pctchange": "0.232%",
+    "volume": "165875",
+    "marketCap": "518981401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49240,11 +49296,11 @@
   {
     "symbol": "TRIB",
     "name": "Trinity Biotech plc American Depositary Shares",
-    "lastsale": "$0.8802",
-    "netchange": "-0.0048",
-    "pctchange": "-0.542%",
-    "volume": "683428",
-    "marketCap": "8331545.00",
+    "lastsale": "$0.9499",
+    "netchange": "0.0697",
+    "pctchange": "7.919%",
+    "volume": "578703",
+    "marketCap": "8991292.00",
     "country": "Ireland",
     "ipoyear": "1992",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49254,11 +49310,11 @@
   {
     "symbol": "TRIN",
     "name": "Trinity Capital Inc. Common Stock",
-    "lastsale": "$14.47",
-    "netchange": "0.17",
-    "pctchange": "1.189%",
-    "volume": "845229",
-    "marketCap": "852367114.00",
+    "lastsale": "$14.61",
+    "netchange": "0.14",
+    "pctchange": "0.968%",
+    "volume": "798411",
+    "marketCap": "860613928.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -49268,11 +49324,11 @@
   {
     "symbol": "TRINI",
     "name": "Trinity Capital Inc. 7.875% Notes Due 2029",
-    "lastsale": "$25.65",
-    "netchange": "0.30",
-    "pctchange": "1.183%",
-    "volume": "39555",
-    "marketCap": "1510934103.00",
+    "lastsale": "$25.30",
+    "netchange": "-0.35",
+    "pctchange": "-1.365%",
+    "volume": "11501",
+    "marketCap": "1490317069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49282,11 +49338,11 @@
   {
     "symbol": "TRINL",
     "name": "Trinity Capital Inc. 7.00% Notes Due 2025",
-    "lastsale": "$25.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "62773",
-    "marketCap": "1476179674.00",
+    "lastsale": "$25.11",
+    "netchange": "0.05",
+    "pctchange": "0.20%",
+    "volume": "3755",
+    "marketCap": "1479124964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49296,11 +49352,11 @@
   {
     "symbol": "TRINZ",
     "name": "Trinity Capital Inc. 7.875% Notes due 2029",
-    "lastsale": "$25.26",
-    "netchange": "0.06",
-    "pctchange": "0.238%",
-    "volume": "16437",
-    "marketCap": "1487960836.00",
+    "lastsale": "$25.20",
+    "netchange": "-0.06",
+    "pctchange": "-0.238%",
+    "volume": "2296",
+    "marketCap": "1484426488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49310,11 +49366,11 @@
   {
     "symbol": "TRIP",
     "name": "TripAdvisor Inc. Common Stock",
-    "lastsale": "$14.77",
-    "netchange": "-0.13",
-    "pctchange": "-0.872%",
-    "volume": "1690515",
-    "marketCap": "2057990741.00",
+    "lastsale": "$14.99",
+    "netchange": "0.22",
+    "pctchange": "1.49%",
+    "volume": "1729914",
+    "marketCap": "2088644631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -49324,11 +49380,11 @@
   {
     "symbol": "TRMB",
     "name": "Trimble Inc. Common Stock",
-    "lastsale": "$70.66",
-    "netchange": "0.23",
-    "pctchange": "0.327%",
-    "volume": "672748",
-    "marketCap": "17360256209.00",
+    "lastsale": "$69.71",
+    "netchange": "-0.95",
+    "pctchange": "-1.344%",
+    "volume": "1340534",
+    "marketCap": "17126853388.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Industrial Machinery/Components",
@@ -49338,11 +49394,11 @@
   {
     "symbol": "TRMD",
     "name": "TORM plc Class A Common Stock",
-    "lastsale": "$19.45",
-    "netchange": "0.45",
-    "pctchange": "2.368%",
-    "volume": "821776",
-    "marketCap": "1623102500.00",
+    "lastsale": "$20.61",
+    "netchange": "1.16",
+    "pctchange": "5.964%",
+    "volume": "1564603",
+    "marketCap": "1719904500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49352,11 +49408,11 @@
   {
     "symbol": "TRMK",
     "name": "Trustmark Corporation Common Stock",
-    "lastsale": "$35.37",
-    "netchange": "-0.29",
-    "pctchange": "-0.813%",
-    "volume": "419349",
-    "marketCap": "2163159380.00",
+    "lastsale": "$34.61",
+    "netchange": "-0.76",
+    "pctchange": "-2.149%",
+    "volume": "349767",
+    "marketCap": "2116679280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49366,11 +49422,11 @@
   {
     "symbol": "TRML",
     "name": "Tourmaline Bio Inc. Common Stock",
-    "lastsale": "$20.28",
-    "netchange": "0.20",
-    "pctchange": "0.996%",
-    "volume": "112450",
-    "marketCap": "520032131.00",
+    "lastsale": "$20.64",
+    "netchange": "0.36",
+    "pctchange": "1.775%",
+    "volume": "105755",
+    "marketCap": "529263470.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49380,11 +49436,11 @@
   {
     "symbol": "TRNR",
     "name": "Interactive Strength Inc. Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "0.02",
-    "pctchange": "0.707%",
-    "volume": "111448",
-    "marketCap": "1781441.00",
+    "lastsale": "$2.88",
+    "netchange": "0.03",
+    "pctchange": "1.053%",
+    "volume": "70971",
+    "marketCap": "1800193.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -49394,11 +49450,11 @@
   {
     "symbol": "TRNS",
     "name": "Transcat Inc. Common Stock",
-    "lastsale": "$105.74",
-    "netchange": "0.29",
-    "pctchange": "0.275%",
-    "volume": "47789",
-    "marketCap": "972731550.00",
+    "lastsale": "$106.07",
+    "netchange": "0.33",
+    "pctchange": "0.312%",
+    "volume": "65190",
+    "marketCap": "975767311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -49408,11 +49464,11 @@
   {
     "symbol": "TROO",
     "name": "TROOPS Inc. Ordinary Shares ",
-    "lastsale": "$1.64",
-    "netchange": "-0.11",
-    "pctchange": "-6.286%",
-    "volume": "7497",
-    "marketCap": "166620717.00",
+    "lastsale": "$1.83",
+    "netchange": "0.19",
+    "pctchange": "11.585%",
+    "volume": "74893",
+    "marketCap": "185924336.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -49422,11 +49478,11 @@
   {
     "symbol": "TROW",
     "name": "T. Rowe Price Group Inc. Common Stock",
-    "lastsale": "$113.09",
-    "netchange": "-0.77",
-    "pctchange": "-0.676%",
-    "volume": "962902",
-    "marketCap": "25124014462.00",
+    "lastsale": "$113.43",
+    "netchange": "0.34",
+    "pctchange": "0.301%",
+    "volume": "1128249",
+    "marketCap": "25199548682.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49436,11 +49492,11 @@
   {
     "symbol": "TRS",
     "name": "TriMas Corporation Common Stock",
-    "lastsale": "$24.59",
-    "netchange": "0.12",
-    "pctchange": "0.49%",
-    "volume": "129386",
-    "marketCap": "997657169.00",
+    "lastsale": "$23.84",
+    "netchange": "-0.75",
+    "pctchange": "-3.05%",
+    "volume": "159233",
+    "marketCap": "967228422.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Industrial Specialties",
@@ -49450,11 +49506,11 @@
   {
     "symbol": "TRSG",
     "name": "Tungray Technologies Inc Class A Ordinary Shares",
-    "lastsale": "$2.20",
-    "netchange": "0.02",
-    "pctchange": "0.917%",
-    "volume": "81565",
-    "marketCap": "33000000.00",
+    "lastsale": "$2.25",
+    "netchange": "0.05",
+    "pctchange": "2.273%",
+    "volume": "3237",
+    "marketCap": "33750000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -49464,11 +49520,11 @@
   {
     "symbol": "TRST",
     "name": "TrustCo Bank Corp NY Common Stock",
-    "lastsale": "$33.31",
-    "netchange": "0.03",
-    "pctchange": "0.09%",
-    "volume": "109100",
-    "marketCap": "633237523.00",
+    "lastsale": "$32.63",
+    "netchange": "-0.68",
+    "pctchange": "-2.041%",
+    "volume": "101238",
+    "marketCap": "620310429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49478,11 +49534,11 @@
   {
     "symbol": "TRUE",
     "name": "TrueCar Inc. Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.05",
-    "pctchange": "-1.323%",
-    "volume": "119458",
-    "marketCap": "324353665.00",
+    "lastsale": "$3.50",
+    "netchange": "-0.23",
+    "pctchange": "-6.166%",
+    "volume": "199701",
+    "marketCap": "304353305.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -49492,11 +49548,11 @@
   {
     "symbol": "TRUG",
     "name": "TruGolf Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.6714",
-    "netchange": "0.0514",
-    "pctchange": "8.29%",
-    "volume": "4833556",
-    "marketCap": "7981593.00",
+    "lastsale": "$0.686",
+    "netchange": "0.0146",
+    "pctchange": "2.175%",
+    "volume": "3678746",
+    "marketCap": "8155158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -49507,9 +49563,9 @@
     "symbol": "TRUP",
     "name": "Trupanion Inc. Common Stock",
     "lastsale": "$48.20",
-    "netchange": "-0.69",
-    "pctchange": "-1.411%",
-    "volume": "672732",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "732538",
     "marketCap": "2040957375.00",
     "country": "United States",
     "ipoyear": "",
@@ -49520,11 +49576,11 @@
   {
     "symbol": "TRVG",
     "name": "trivago N.V. American Depositary Shares",
-    "lastsale": "$2.18",
-    "netchange": "-0.13",
-    "pctchange": "-5.628%",
-    "volume": "88564",
-    "marketCap": "151900728.00",
+    "lastsale": "$2.30",
+    "netchange": "0.12",
+    "pctchange": "5.505%",
+    "volume": "19179",
+    "marketCap": "160262236.00",
     "country": "Germany",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -49534,11 +49590,11 @@
   {
     "symbol": "TRVI",
     "name": "Trevi Therapeutics Inc. Common Stock",
-    "lastsale": "$4.12",
-    "netchange": "0.02",
-    "pctchange": "0.488%",
-    "volume": "392061",
-    "marketCap": "316686729.00",
+    "lastsale": "$4.36",
+    "netchange": "0.24",
+    "pctchange": "5.825%",
+    "volume": "1338546",
+    "marketCap": "335134500.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49548,11 +49604,11 @@
   {
     "symbol": "TSAT",
     "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ",
-    "lastsale": "$16.44",
-    "netchange": "0.11",
-    "pctchange": "0.674%",
-    "volume": "16252",
-    "marketCap": "230919265.00",
+    "lastsale": "$16.80",
+    "netchange": "0.36",
+    "pctchange": "2.19%",
+    "volume": "17554",
+    "marketCap": "235975891.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49562,11 +49618,11 @@
   {
     "symbol": "TSBK",
     "name": "Timberland Bancorp Inc. Common Stock",
-    "lastsale": "$30.51",
-    "netchange": "0.145",
-    "pctchange": "0.478%",
-    "volume": "8683",
-    "marketCap": "243101117.00",
+    "lastsale": "$29.73",
+    "netchange": "-0.78",
+    "pctchange": "-2.557%",
+    "volume": "12256",
+    "marketCap": "236886143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -49576,11 +49632,11 @@
   {
     "symbol": "TSBX",
     "name": "Turnstone Biologics Corp. Common Stock",
-    "lastsale": "$0.4969",
-    "netchange": "-0.0031",
-    "pctchange": "-0.62%",
-    "volume": "136951",
-    "marketCap": "11492529.00",
+    "lastsale": "$0.5375",
+    "netchange": "0.0406",
+    "pctchange": "8.171%",
+    "volume": "98614",
+    "marketCap": "12431544.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49590,11 +49646,11 @@
   {
     "symbol": "TSCO",
     "name": "Tractor Supply Company Common Stock",
-    "lastsale": "$53.06",
-    "netchange": "0.47",
-    "pctchange": "0.894%",
-    "volume": "4204821",
-    "marketCap": "28617612272.00",
+    "lastsale": "$52.38",
+    "netchange": "-0.68",
+    "pctchange": "-1.282%",
+    "volume": "4838590",
+    "marketCap": "28250858101.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "RETAIL: Building Materials",
@@ -49604,11 +49660,11 @@
   {
     "symbol": "TSEM",
     "name": "Tower Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$51.51",
-    "netchange": "-0.57",
-    "pctchange": "-1.094%",
-    "volume": "315330",
-    "marketCap": "5668675500.00",
+    "lastsale": "$51.55",
+    "netchange": "0.04",
+    "pctchange": "0.078%",
+    "volume": "1235825",
+    "marketCap": "5673077500.00",
     "country": "Israel",
     "ipoyear": "1994",
     "industry": "Semiconductors",
@@ -49618,11 +49674,11 @@
   {
     "symbol": "TSHA",
     "name": "Taysha Gene Therapies Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1995002",
-    "marketCap": "354551919.00",
+    "lastsale": "$1.85",
+    "netchange": "0.12",
+    "pctchange": "6.936%",
+    "volume": "1769973",
+    "marketCap": "379145116.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49632,11 +49688,11 @@
   {
     "symbol": "TSLA",
     "name": "Tesla Inc. Common Stock",
-    "lastsale": "$403.84",
-    "netchange": "-13.57",
-    "pctchange": "-3.251%",
-    "volume": "76422471",
-    "marketCap": "1296350492691.00",
+    "lastsale": "$379.28",
+    "netchange": "-24.56",
+    "pctchange": "-6.082%",
+    "volume": "109039752",
+    "marketCap": "1217511427466.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -49646,11 +49702,11 @@
   {
     "symbol": "TSSI",
     "name": "TSS Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "678434",
-    "marketCap": "266525937.00",
+    "lastsale": "$13.67",
+    "netchange": "1.81",
+    "pctchange": "15.261%",
+    "volume": "1934521",
+    "marketCap": "307201481.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -49660,11 +49716,11 @@
   {
     "symbol": "TSVT",
     "name": "2seventy bio Inc. Common Stock ",
-    "lastsale": "$2.94",
-    "netchange": "0.05",
-    "pctchange": "1.73%",
-    "volume": "355269",
-    "marketCap": "151669955.00",
+    "lastsale": "$2.96",
+    "netchange": "0.02",
+    "pctchange": "0.68%",
+    "volume": "248157",
+    "marketCap": "152701723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49674,11 +49730,11 @@
   {
     "symbol": "TTAN",
     "name": "ServiceTitan Inc. Class A Common Stock",
-    "lastsale": "$102.87",
-    "netchange": "-1.05",
-    "pctchange": "-1.01%",
-    "volume": "347684",
-    "marketCap": "9305448716.00",
+    "lastsale": "$101.50",
+    "netchange": "-1.37",
+    "pctchange": "-1.332%",
+    "volume": "336524",
+    "marketCap": "9181520800.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -49688,11 +49744,11 @@
   {
     "symbol": "TTD",
     "name": "The Trade Desk Inc. Class A Common Stock",
-    "lastsale": "$117.53",
-    "netchange": "-2.64",
-    "pctchange": "-2.197%",
-    "volume": "2420690",
-    "marketCap": "58009741995.00",
+    "lastsale": "$117.73",
+    "netchange": "0.20",
+    "pctchange": "0.17%",
+    "volume": "2243595",
+    "marketCap": "58108456777.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -49702,11 +49758,11 @@
   {
     "symbol": "TTEC",
     "name": "TTEC Holdings Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.14",
-    "pctchange": "2.887%",
-    "volume": "306202",
-    "marketCap": "238167186.00",
+    "lastsale": "$4.81",
+    "netchange": "-0.18",
+    "pctchange": "-3.607%",
+    "volume": "276800",
+    "marketCap": "229575985.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Professional Services",
@@ -49716,11 +49772,11 @@
   {
     "symbol": "TTEK",
     "name": "Tetra Tech Inc. Common Stock",
-    "lastsale": "$39.84",
+    "lastsale": "$39.88",
     "netchange": "0.04",
-    "pctchange": "0.101%",
-    "volume": "1218271",
-    "marketCap": "10666806420.00",
+    "pctchange": "0.10%",
+    "volume": "1053524",
+    "marketCap": "10677516065.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Military/Government/Technical",
@@ -49730,11 +49786,11 @@
   {
     "symbol": "TTGT",
     "name": "TechTarget Inc. Common Stock",
-    "lastsale": "$19.82",
-    "netchange": "-0.27",
-    "pctchange": "-1.344%",
-    "volume": "205108",
-    "marketCap": "579438552.00",
+    "lastsale": "$19.40",
+    "netchange": "-0.42",
+    "pctchange": "-2.119%",
+    "volume": "123844",
+    "marketCap": "567159834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -49744,11 +49800,11 @@
   {
     "symbol": "TTMI",
     "name": "TTM Technologies Inc. Common Stock",
-    "lastsale": "$24.75",
-    "netchange": "0.05",
-    "pctchange": "0.202%",
-    "volume": "271272",
-    "marketCap": "2523744135.00",
+    "lastsale": "$24.58",
+    "netchange": "-0.17",
+    "pctchange": "-0.687%",
+    "volume": "343722",
+    "marketCap": "2506409327.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Electrical Products",
@@ -49758,11 +49814,11 @@
   {
     "symbol": "TTNP",
     "name": "Titan Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.14",
-    "pctchange": "-4.118%",
-    "volume": "17026",
-    "marketCap": "2980403.00",
+    "lastsale": "$3.1899",
+    "netchange": "-0.0701",
+    "pctchange": "-2.15%",
+    "volume": "21209",
+    "marketCap": "2916315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49772,11 +49828,11 @@
   {
     "symbol": "TTOO",
     "name": "T2 Biosystems Inc. Common Stock",
-    "lastsale": "$0.42",
-    "netchange": "-0.005",
-    "pctchange": "-1.176%",
-    "volume": "896486",
-    "marketCap": "8838040.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.02",
+    "pctchange": "-4.762%",
+    "volume": "547703",
+    "marketCap": "8417181.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -49787,9 +49843,9 @@
     "symbol": "TTSH",
     "name": "Tile Shop Holdings Inc. Common Stock",
     "lastsale": "$6.93",
-    "netchange": "0.09",
-    "pctchange": "1.316%",
-    "volume": "130469",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "144984",
     "marketCap": "309484167.00",
     "country": "United States",
     "ipoyear": "",
@@ -49800,11 +49856,11 @@
   {
     "symbol": "TTWO",
     "name": "Take-Two Interactive Software Inc. Common Stock",
-    "lastsale": "$184.08",
-    "netchange": "-0.46",
-    "pctchange": "-0.249%",
-    "volume": "1106872",
-    "marketCap": "32329490135.00",
+    "lastsale": "$183.07",
+    "netchange": "-1.01",
+    "pctchange": "-0.549%",
+    "volume": "1437564",
+    "marketCap": "32152106470.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer Software: Prepackaged Software",
@@ -49814,11 +49870,11 @@
   {
     "symbol": "TURB",
     "name": "Turbo Energy S.A. American Depositary Shares",
-    "lastsale": "$2.16",
-    "netchange": "0.0922",
-    "pctchange": "4.459%",
-    "volume": "30163",
-    "marketCap": "23797022.00",
+    "lastsale": "$2.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.463%",
+    "volume": "41738",
+    "marketCap": "23686851.00",
     "country": "Spain",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -49828,11 +49884,11 @@
   {
     "symbol": "TURN",
     "name": "180 Degree Capital Corp. Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "0.12",
-    "pctchange": "3.38%",
-    "volume": "29290",
-    "marketCap": "36700517.00",
+    "lastsale": "$3.70",
+    "netchange": "0.03",
+    "pctchange": "0.817%",
+    "volume": "5306",
+    "marketCap": "37000522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -49842,11 +49898,11 @@
   {
     "symbol": "TUSK",
     "name": "Mammoth Energy Services Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.22",
-    "pctchange": "7.914%",
-    "volume": "264389",
-    "marketCap": "144382107.00",
+    "lastsale": "$2.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.667%",
+    "volume": "38089",
+    "marketCap": "143419560.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oilfield Services/Equipment",
@@ -49856,11 +49912,11 @@
   {
     "symbol": "TVGN",
     "name": "Tevogen Bio Holdings Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.02",
-    "pctchange": "-1.905%",
-    "volume": "1475418",
-    "marketCap": "180302784.00",
+    "lastsale": "$1.06",
+    "netchange": "0.03",
+    "pctchange": "2.913%",
+    "volume": "945016",
+    "marketCap": "185554322.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49870,11 +49926,11 @@
   {
     "symbol": "TVGNW",
     "name": "Tevogen Bio Holdings Inc. Warrant",
-    "lastsale": "$0.054",
-    "netchange": "-0.0088",
-    "pctchange": "-14.013%",
-    "volume": "29841",
-    "marketCap": "9452767.00",
+    "lastsale": "$0.06",
+    "netchange": "0.006",
+    "pctchange": "11.111%",
+    "volume": "42073",
+    "marketCap": "10503075.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49884,11 +49940,11 @@
   {
     "symbol": "TVTX",
     "name": "Travere Therapeutics Inc. Common Stock",
-    "lastsale": "$17.42",
-    "netchange": "0.10",
-    "pctchange": "0.577%",
-    "volume": "984414",
-    "marketCap": "1359629746.00",
+    "lastsale": "$18.97",
+    "netchange": "1.55",
+    "pctchange": "8.898%",
+    "volume": "1334046",
+    "marketCap": "1480607134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49898,11 +49954,11 @@
   {
     "symbol": "TW",
     "name": "Tradeweb Markets Inc. Class A Common Stock",
-    "lastsale": "$130.92",
-    "netchange": "-2.20",
-    "pctchange": "-1.653%",
-    "volume": "839085",
-    "marketCap": "30927980986.00",
+    "lastsale": "$131.33",
+    "netchange": "0.41",
+    "pctchange": "0.313%",
+    "volume": "715760",
+    "marketCap": "31024837633.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49912,11 +49968,11 @@
   {
     "symbol": "TWFG",
     "name": "TWFG Inc. Class A Common Stock",
-    "lastsale": "$30.80",
-    "netchange": "1.67",
-    "pctchange": "5.733%",
-    "volume": "213326",
-    "marketCap": "1724286718.00",
+    "lastsale": "$30.00",
+    "netchange": "-0.80",
+    "pctchange": "-2.597%",
+    "volume": "121718",
+    "marketCap": "1679500050.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -49926,11 +49982,11 @@
   {
     "symbol": "TWG",
     "name": "Top Wealth Group Holding Limited Ordinary Shares",
-    "lastsale": "$0.2764",
-    "netchange": "-0.0046",
-    "pctchange": "-1.637%",
-    "volume": "2134746",
-    "marketCap": "8015600.00",
+    "lastsale": "$0.2676",
+    "netchange": "-0.0088",
+    "pctchange": "-3.184%",
+    "volume": "1313080",
+    "marketCap": "7760400.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Packaged Foods",
@@ -49940,11 +49996,11 @@
   {
     "symbol": "TWIN",
     "name": "Twin Disc Incorporated Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "0.05",
-    "pctchange": "0.427%",
-    "volume": "26984",
-    "marketCap": "165725008.00",
+    "lastsale": "$11.60",
+    "netchange": "-0.15",
+    "pctchange": "-1.277%",
+    "volume": "15636",
+    "marketCap": "163609370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -49954,11 +50010,11 @@
   {
     "symbol": "TWST",
     "name": "Twist Bioscience Corporation Common Stock",
-    "lastsale": "$46.47",
-    "netchange": "-0.76",
-    "pctchange": "-1.609%",
-    "volume": "512799",
-    "marketCap": "2758293767.00",
+    "lastsale": "$45.31",
+    "netchange": "-1.16",
+    "pctchange": "-2.496%",
+    "volume": "622223",
+    "marketCap": "2689440296.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49968,11 +50024,11 @@
   {
     "symbol": "TXG",
     "name": "10x Genomics Inc. Class A Common Stock",
-    "lastsale": "$14.36",
-    "netchange": "0.01",
-    "pctchange": "0.07%",
-    "volume": "906428",
-    "marketCap": "1738341873.00",
+    "lastsale": "$14.19",
+    "netchange": "-0.17",
+    "pctchange": "-1.184%",
+    "volume": "1139900",
+    "marketCap": "1717762617.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -49982,11 +50038,11 @@
   {
     "symbol": "TXMD",
     "name": "TherapeuticsMD Inc. Common Stock",
-    "lastsale": "$0.86",
-    "netchange": "-0.17",
-    "pctchange": "-16.505%",
-    "volume": "572148",
-    "marketCap": "37595087.00",
+    "lastsale": "$1.57",
+    "netchange": "0.71",
+    "pctchange": "82.558%",
+    "volume": "7320061",
+    "marketCap": "68632892.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49996,11 +50052,11 @@
   {
     "symbol": "TXN",
     "name": "Texas Instruments Incorporated Common Stock",
-    "lastsale": "$187.51",
-    "netchange": "-0.45",
-    "pctchange": "-0.239%",
-    "volume": "3049882",
-    "marketCap": "171049737291.00",
+    "lastsale": "$186.95",
+    "netchange": "-0.56",
+    "pctchange": "-0.299%",
+    "volume": "4500504",
+    "marketCap": "170538895987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -50010,11 +50066,11 @@
   {
     "symbol": "TXRH",
     "name": "Texas Roadhouse Inc. Common Stock",
-    "lastsale": "$180.43",
-    "netchange": "0.24",
-    "pctchange": "0.133%",
-    "volume": "469024",
-    "marketCap": "12037219470.00",
+    "lastsale": "$181.20",
+    "netchange": "0.77",
+    "pctchange": "0.427%",
+    "volume": "783440",
+    "marketCap": "12088589303.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Restaurants",
@@ -50024,11 +50080,11 @@
   {
     "symbol": "TYGO",
     "name": "Tigo Energy Inc. Common Stock",
-    "lastsale": "$0.9849",
-    "netchange": "-0.0151",
-    "pctchange": "-1.51%",
-    "volume": "57808",
-    "marketCap": "59825940.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0151",
+    "pctchange": "1.533%",
+    "volume": "4428",
+    "marketCap": "60743162.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -50038,11 +50094,11 @@
   {
     "symbol": "TYRA",
     "name": "Tyra Biosciences Inc. Common Stock",
-    "lastsale": "$13.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "106349",
-    "marketCap": "703381575.00",
+    "lastsale": "$14.43",
+    "netchange": "0.53",
+    "pctchange": "3.813%",
+    "volume": "138023",
+    "marketCap": "730201160.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50052,11 +50108,11 @@
   {
     "symbol": "TZOO",
     "name": "Travelzoo Common Stock",
-    "lastsale": "$19.95",
-    "netchange": "0.10",
-    "pctchange": "0.504%",
-    "volume": "113652",
-    "marketCap": "235497980.00",
+    "lastsale": "$20.66",
+    "netchange": "0.71",
+    "pctchange": "3.559%",
+    "volume": "181233",
+    "marketCap": "243879111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -50066,11 +50122,11 @@
   {
     "symbol": "TZUP",
     "name": "Thumzup Media Corporation Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "0.41",
-    "pctchange": "13.576%",
-    "volume": "129622",
-    "marketCap": "32206678.00",
+    "lastsale": "$3.30",
+    "netchange": "-0.13",
+    "pctchange": "-3.79%",
+    "volume": "31346",
+    "marketCap": "30986017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50080,11 +50136,11 @@
   {
     "symbol": "UAL",
     "name": "United Airlines Holdings Inc. Common Stock",
-    "lastsale": "$97.10",
-    "netchange": "-1.11",
-    "pctchange": "-1.13%",
-    "volume": "2816829",
-    "marketCap": "31933849890.00",
+    "lastsale": "$95.43",
+    "netchange": "-1.67",
+    "pctchange": "-1.72%",
+    "volume": "3429149",
+    "marketCap": "31384627137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -50094,11 +50150,11 @@
   {
     "symbol": "UBCP",
     "name": "United Bancorp Inc. Common Stock",
-    "lastsale": "$13.00",
-    "netchange": "-0.17",
-    "pctchange": "-1.291%",
-    "volume": "3682",
-    "marketCap": "75255609.00",
+    "lastsale": "$13.25",
+    "netchange": "0.25",
+    "pctchange": "1.923%",
+    "volume": "2482",
+    "marketCap": "76702832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50108,11 +50164,11 @@
   {
     "symbol": "UBFO",
     "name": "United Security Bancshares Common Stock",
-    "lastsale": "$10.10",
-    "netchange": "0.02",
-    "pctchange": "0.198%",
-    "volume": "17320",
-    "marketCap": "174959856.00",
+    "lastsale": "$9.83",
+    "netchange": "-0.15",
+    "pctchange": "-1.503%",
+    "volume": "22372",
+    "marketCap": "170282711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50122,11 +50178,11 @@
   {
     "symbol": "UBSI",
     "name": "United Bankshares Inc. Common Stock",
-    "lastsale": "$37.55",
-    "netchange": "-0.09",
-    "pctchange": "-0.239%",
-    "volume": "417228",
-    "marketCap": "5077524443.00",
+    "lastsale": "$37.04",
+    "netchange": "-0.51",
+    "pctchange": "-1.358%",
+    "volume": "560479",
+    "marketCap": "5008562060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50136,11 +50192,11 @@
   {
     "symbol": "UBX",
     "name": "Unity Biotechnology Inc. Common Stock",
-    "lastsale": "$0.9764",
-    "netchange": "0.016",
-    "pctchange": "1.666%",
-    "volume": "98414",
-    "marketCap": "16452682.00",
+    "lastsale": "$1.14",
+    "netchange": "0.1636",
+    "pctchange": "16.755%",
+    "volume": "293392",
+    "marketCap": "19209399.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50150,11 +50206,11 @@
   {
     "symbol": "UBXG",
     "name": "U-BX Technology Ltd. Ordinary Shares",
-    "lastsale": "$3.37",
-    "netchange": "-0.29",
-    "pctchange": "-7.923%",
-    "volume": "49317",
-    "marketCap": "6255563.00",
+    "lastsale": "$3.47",
+    "netchange": "0.10",
+    "pctchange": "2.967%",
+    "volume": "45711",
+    "marketCap": "6441188.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -50164,11 +50220,11 @@
   {
     "symbol": "UCAR",
     "name": "U Power Limited Class A Ordinary Shares",
-    "lastsale": "$6.6307",
-    "netchange": "-0.084",
-    "pctchange": "-1.251%",
-    "volume": "10292",
-    "marketCap": "22411766.00",
+    "lastsale": "$7.525",
+    "netchange": "0.8943",
+    "pctchange": "13.487%",
+    "volume": "46532",
+    "marketCap": "25434500.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -50178,11 +50234,11 @@
   {
     "symbol": "UCL",
     "name": "uCloudlink Group Inc. American Depositary Shares",
-    "lastsale": "$2.10",
-    "netchange": "-0.19",
-    "pctchange": "-8.297%",
-    "volume": "276446",
-    "marketCap": "78641997.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.36",
+    "pctchange": "-17.143%",
+    "volume": "448464",
+    "marketCap": "65160512.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -50192,11 +50248,11 @@
   {
     "symbol": "UCTT",
     "name": "Ultra Clean Holdings Inc. Common Stock",
-    "lastsale": "$35.95",
-    "netchange": "0.35",
-    "pctchange": "0.983%",
-    "volume": "259786",
-    "marketCap": "1619909409.00",
+    "lastsale": "$36.64",
+    "netchange": "0.69",
+    "pctchange": "1.919%",
+    "volume": "256546",
+    "marketCap": "1651000855.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -50206,11 +50262,11 @@
   {
     "symbol": "UDMY",
     "name": "Udemy Inc. Common Stock",
-    "lastsale": "$8.23",
-    "netchange": "0.17",
-    "pctchange": "2.109%",
-    "volume": "475623",
-    "marketCap": "1200768662.00",
+    "lastsale": "$8.24",
+    "netchange": "0.01",
+    "pctchange": "0.122%",
+    "volume": "537184",
+    "marketCap": "1202227676.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -50220,11 +50276,11 @@
   {
     "symbol": "UEIC",
     "name": "Universal Electronics Inc. Common Stock",
-    "lastsale": "$11.00",
-    "netchange": "0.15",
-    "pctchange": "1.382%",
-    "volume": "58744",
-    "marketCap": "143306493.00",
+    "lastsale": "$10.89",
+    "netchange": "-0.11",
+    "pctchange": "-1.00%",
+    "volume": "29898",
+    "marketCap": "141873428.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Electronics/Appliances",
@@ -50234,11 +50290,11 @@
   {
     "symbol": "UFCS",
     "name": "United Fire Group Inc. Common Stock",
-    "lastsale": "$28.45",
-    "netchange": "0.08",
-    "pctchange": "0.282%",
-    "volume": "77342",
-    "marketCap": "720983143.00",
+    "lastsale": "$28.48",
+    "netchange": "0.03",
+    "pctchange": "0.105%",
+    "volume": "184734",
+    "marketCap": "721743407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -50248,11 +50304,11 @@
   {
     "symbol": "UFPI",
     "name": "UFP Industries Inc. Common Stock",
-    "lastsale": "$112.65",
-    "netchange": "0.46",
-    "pctchange": "0.41%",
-    "volume": "364542",
-    "marketCap": "6840633400.00",
+    "lastsale": "$111.16",
+    "netchange": "-1.49",
+    "pctchange": "-1.323%",
+    "volume": "234894",
+    "marketCap": "6750153650.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Forest Products",
@@ -50262,11 +50318,11 @@
   {
     "symbol": "UFPT",
     "name": "UFP Technologies Inc. Common Stock",
-    "lastsale": "$244.51",
-    "netchange": "5.78",
-    "pctchange": "2.421%",
-    "volume": "155902",
-    "marketCap": "1876458497.00",
+    "lastsale": "$246.23",
+    "netchange": "1.72",
+    "pctchange": "0.703%",
+    "volume": "96263",
+    "marketCap": "1889658401.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Medical/Dental Instruments",
@@ -50276,11 +50332,11 @@
   {
     "symbol": "UG",
     "name": "United-Guardian Inc. Common Stock",
-    "lastsale": "$9.56",
-    "netchange": "-0.005",
-    "pctchange": "-0.052%",
-    "volume": "16456",
-    "marketCap": "43921690.00",
+    "lastsale": "$9.76",
+    "netchange": "0.20",
+    "pctchange": "2.092%",
+    "volume": "5288",
+    "marketCap": "44840553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -50290,11 +50346,11 @@
   {
     "symbol": "UGRO",
     "name": "urban-gro Inc. Common Stock",
-    "lastsale": "$0.9446",
-    "netchange": "0.0145",
-    "pctchange": "1.559%",
-    "volume": "133256",
-    "marketCap": "11636302.00",
+    "lastsale": "$1.16",
+    "netchange": "0.2154",
+    "pctchange": "22.803%",
+    "volume": "196011",
+    "marketCap": "14289763.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -50304,11 +50360,11 @@
   {
     "symbol": "UHG",
     "name": "United Homes Group Inc Class A Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "-0.11",
-    "pctchange": "-2.535%",
-    "volume": "35753",
-    "marketCap": "204770265.00",
+    "lastsale": "$4.125",
+    "netchange": "-0.105",
+    "pctchange": "-2.482%",
+    "volume": "25128",
+    "marketCap": "199687315.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50318,11 +50374,11 @@
   {
     "symbol": "UHGWW",
     "name": "United Homes Group Inc. Warrant",
-    "lastsale": "$0.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12900",
-    "marketCap": "43568141.00",
+    "lastsale": "$0.92",
+    "netchange": "0.02",
+    "pctchange": "2.222%",
+    "volume": "4723",
+    "marketCap": "44536322.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50332,11 +50388,11 @@
   {
     "symbol": "UK",
     "name": "Ucommune International Ltd Ordinary Shares",
-    "lastsale": "$1.175",
-    "netchange": "0.035",
-    "pctchange": "3.07%",
-    "volume": "277047",
-    "marketCap": "736685.00",
+    "lastsale": "$1.27",
+    "netchange": "0.095",
+    "pctchange": "8.085%",
+    "volume": "844029",
+    "marketCap": "796247.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50346,11 +50402,11 @@
   {
     "symbol": "UKOMW",
     "name": "Ucommune International Ltd Warrant expiring 11/17/2025",
-    "lastsale": "$0.0065",
-    "netchange": "-0.0015",
-    "pctchange": "-18.75%",
-    "volume": "114433",
-    "marketCap": "4075.00",
+    "lastsale": "$0.0095",
+    "netchange": "0.003",
+    "pctchange": "46.154%",
+    "volume": "2394",
+    "marketCap": "5956.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50360,11 +50416,11 @@
   {
     "symbol": "ULBI",
     "name": "Ultralife Corporation Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.20",
-    "pctchange": "2.759%",
-    "volume": "98767",
-    "marketCap": "123870629.00",
+    "lastsale": "$7.39",
+    "netchange": "-0.06",
+    "pctchange": "-0.805%",
+    "volume": "80143",
+    "marketCap": "122873013.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -50374,11 +50430,11 @@
   {
     "symbol": "ULCC",
     "name": "Frontier Group Holdings Inc. Common Stock",
-    "lastsale": "$7.11",
-    "netchange": "0.01",
-    "pctchange": "0.141%",
-    "volume": "1510621",
-    "marketCap": "1602397131.00",
+    "lastsale": "$7.23",
+    "netchange": "0.12",
+    "pctchange": "1.688%",
+    "volume": "2789010",
+    "marketCap": "1629441809.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -50388,11 +50444,11 @@
   {
     "symbol": "ULH",
     "name": "Universal Logistics Holdings Inc. Common Stock",
-    "lastsale": "$45.94",
-    "netchange": "-0.03",
-    "pctchange": "-0.065%",
-    "volume": "159225",
-    "marketCap": "1209039594.00",
+    "lastsale": "$43.75",
+    "netchange": "-2.19",
+    "pctchange": "-4.767%",
+    "volume": "37821",
+    "marketCap": "1151403619.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trucking Freight/Courier Services",
@@ -50402,11 +50458,11 @@
   {
     "symbol": "ULTA",
     "name": "Ulta Beauty Inc. Common Stock",
-    "lastsale": "$434.93",
-    "netchange": "-0.47",
-    "pctchange": "-0.108%",
-    "volume": "475054",
-    "marketCap": "20168807952.00",
+    "lastsale": "$429.16",
+    "netchange": "-5.77",
+    "pctchange": "-1.327%",
+    "volume": "711426",
+    "marketCap": "19901238408.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -50416,11 +50472,11 @@
   {
     "symbol": "ULY",
     "name": "Urgent.ly Inc. Common Stock",
-    "lastsale": "$0.51",
-    "netchange": "0.03",
-    "pctchange": "6.25%",
-    "volume": "504766",
-    "marketCap": "6884835.00",
+    "lastsale": "$0.4616",
+    "netchange": "-0.0484",
+    "pctchange": "-9.49%",
+    "volume": "357902",
+    "marketCap": "6231450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50430,11 +50486,11 @@
   {
     "symbol": "UMBF",
     "name": "UMB Financial Corporation Common Stock",
-    "lastsale": "$112.86",
-    "netchange": "-0.20",
-    "pctchange": "-0.177%",
-    "volume": "316640",
-    "marketCap": "5507392277.00",
+    "lastsale": "$111.79",
+    "netchange": "-1.07",
+    "pctchange": "-0.948%",
+    "volume": "476778",
+    "marketCap": "5455177943.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50444,11 +50500,11 @@
   {
     "symbol": "UNB",
     "name": "Union Bankshares Inc. Common Stock",
-    "lastsale": "$28.91",
-    "netchange": "0.23",
-    "pctchange": "0.802%",
-    "volume": "4624",
-    "marketCap": "130804827.00",
+    "lastsale": "$28.26",
+    "netchange": "-0.65",
+    "pctchange": "-2.248%",
+    "volume": "8837",
+    "marketCap": "127863868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50458,11 +50514,11 @@
   {
     "symbol": "UNCY",
     "name": "Unicycive Therapeutics Inc. Common Stock",
-    "lastsale": "$0.7942",
-    "netchange": "-0.0169",
-    "pctchange": "-2.084%",
-    "volume": "1008106",
-    "marketCap": "82435106.00",
+    "lastsale": "$0.7924",
+    "netchange": "-0.0018",
+    "pctchange": "-0.227%",
+    "volume": "1161813",
+    "marketCap": "82248272.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50472,11 +50528,11 @@
   {
     "symbol": "UNIT",
     "name": "Uniti Group Inc. Common Stock",
-    "lastsale": "$5.50",
-    "netchange": "0.14",
-    "pctchange": "2.612%",
-    "volume": "1851229",
-    "marketCap": "1342629992.00",
+    "lastsale": "$5.55",
+    "netchange": "0.05",
+    "pctchange": "0.909%",
+    "volume": "1198352",
+    "marketCap": "1354835719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -50486,11 +50542,11 @@
   {
     "symbol": "UNTY",
     "name": "Unity Bancorp Inc. Common Stock",
-    "lastsale": "$43.61",
-    "netchange": "-0.08",
-    "pctchange": "-0.183%",
-    "volume": "136214",
-    "marketCap": "435489678.00",
+    "lastsale": "$42.11",
+    "netchange": "-1.50",
+    "pctchange": "-3.44%",
+    "volume": "39792",
+    "marketCap": "420510671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50500,11 +50556,11 @@
   {
     "symbol": "UOKA",
     "name": "MDJM LTD Ordinary Share",
-    "lastsale": "$0.20",
-    "netchange": "0.001",
-    "pctchange": "0.503%",
-    "volume": "2137826",
-    "marketCap": "2335043.00",
+    "lastsale": "$0.2552",
+    "netchange": "0.0552",
+    "pctchange": "27.60%",
+    "volume": "5618298",
+    "marketCap": "2979515.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -50514,11 +50570,11 @@
   {
     "symbol": "UONE",
     "name": "Urban One Inc. Class A Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "0.005",
-    "pctchange": "0.326%",
-    "volume": "30480",
-    "marketCap": "73774190.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.04",
+    "pctchange": "-2.597%",
+    "volume": "26645",
+    "marketCap": "71857977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50528,11 +50584,11 @@
   {
     "symbol": "UONEK",
     "name": "Urban One Inc. Class D Common Stock",
-    "lastsale": "$0.995",
-    "netchange": "0.02",
-    "pctchange": "2.051%",
-    "volume": "35738",
-    "marketCap": "47665791.00",
+    "lastsale": "$0.97",
+    "netchange": "-0.025",
+    "pctchange": "-2.513%",
+    "volume": "22549",
+    "marketCap": "46468158.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50542,11 +50598,11 @@
   {
     "symbol": "UPB",
     "name": "Upstream Bio Inc. Common Stock",
-    "lastsale": "$16.44",
-    "netchange": "-0.68",
-    "pctchange": "-3.972%",
-    "volume": "286303",
-    "marketCap": "881128120.00",
+    "lastsale": "$16.30",
+    "netchange": "-0.14",
+    "pctchange": "-0.852%",
+    "volume": "171598",
+    "marketCap": "873624596.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50556,11 +50612,11 @@
   {
     "symbol": "UPBD",
     "name": "Upbound Group Inc. Common Stock",
-    "lastsale": "$29.17",
-    "netchange": "0.37",
-    "pctchange": "1.285%",
-    "volume": "344441",
-    "marketCap": "1595587390.00",
+    "lastsale": "$28.60",
+    "netchange": "-0.57",
+    "pctchange": "-1.954%",
+    "volume": "339133",
+    "marketCap": "1564408617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -50570,11 +50626,11 @@
   {
     "symbol": "UPC",
     "name": "Universe Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.61",
-    "netchange": "-0.0196",
-    "pctchange": "-3.113%",
-    "volume": "528942",
-    "marketCap": "961603.00",
+    "lastsale": "$0.6435",
+    "netchange": "0.0335",
+    "pctchange": "5.492%",
+    "volume": "667146",
+    "marketCap": "1014412.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50584,11 +50640,11 @@
   {
     "symbol": "UPLD",
     "name": "Upland Software Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "-0.12",
-    "pctchange": "-2.691%",
-    "volume": "324949",
-    "marketCap": "119093801.00",
+    "lastsale": "$4.48",
+    "netchange": "0.14",
+    "pctchange": "3.226%",
+    "volume": "429028",
+    "marketCap": "122935537.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -50598,11 +50654,11 @@
   {
     "symbol": "UPST",
     "name": "Upstart Holdings Inc. Common stock",
-    "lastsale": "$61.57",
-    "netchange": "-1.75",
-    "pctchange": "-2.764%",
-    "volume": "3641234",
-    "marketCap": "5616909561.00",
+    "lastsale": "$60.80",
+    "netchange": "-0.77",
+    "pctchange": "-1.251%",
+    "volume": "3720989",
+    "marketCap": "5546663981.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -50612,11 +50668,11 @@
   {
     "symbol": "UPWK",
     "name": "Upwork Inc. Common Stock",
-    "lastsale": "$16.35",
-    "netchange": "-0.26",
-    "pctchange": "-1.565%",
-    "volume": "1107903",
-    "marketCap": "2185457461.00",
+    "lastsale": "$16.41",
+    "netchange": "0.06",
+    "pctchange": "0.367%",
+    "volume": "1336724",
+    "marketCap": "2193477488.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -50626,11 +50682,11 @@
   {
     "symbol": "UPXI",
     "name": "Upexi Inc. Common Stock",
-    "lastsale": "$3.5101",
-    "netchange": "-0.2699",
-    "pctchange": "-7.14%",
-    "volume": "24404",
-    "marketCap": "3653747.00",
+    "lastsale": "$3.77",
+    "netchange": "0.2599",
+    "pctchange": "7.404%",
+    "volume": "21157",
+    "marketCap": "3924283.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -50640,11 +50696,11 @@
   {
     "symbol": "URBN",
     "name": "Urban Outfitters Inc. Common Stock",
-    "lastsale": "$54.88",
-    "netchange": "-0.295",
-    "pctchange": "-0.535%",
-    "volume": "1241367",
-    "marketCap": "5064168016.00",
+    "lastsale": "$56.84",
+    "netchange": "1.96",
+    "pctchange": "3.571%",
+    "volume": "2044707",
+    "marketCap": "5245031160.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -50654,11 +50710,11 @@
   {
     "symbol": "URGN",
     "name": "UroGen Pharma Ltd. Ordinary Shares",
-    "lastsale": "$10.65",
-    "netchange": "0.13",
-    "pctchange": "1.236%",
-    "volume": "478330",
-    "marketCap": "449423759.00",
+    "lastsale": "$10.70",
+    "netchange": "0.05",
+    "pctchange": "0.469%",
+    "volume": "560535",
+    "marketCap": "451533730.00",
     "country": "Israel",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50668,11 +50724,11 @@
   {
     "symbol": "UROY",
     "name": "Uranium Royalty Corp. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "0.02",
-    "pctchange": "0.922%",
-    "volume": "1874971",
-    "marketCap": "265859695.00",
+    "lastsale": "$2.36",
+    "netchange": "0.17",
+    "pctchange": "7.763%",
+    "volume": "2847594",
+    "marketCap": "286497206.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50682,11 +50738,11 @@
   {
     "symbol": "USAP",
     "name": "Universal Stainless & Alloy Products Inc. Common Stock",
-    "lastsale": "$44.03",
-    "netchange": "0.13",
-    "pctchange": "0.296%",
-    "volume": "371434",
-    "marketCap": "409922338.00",
+    "lastsale": "$43.68",
+    "netchange": "-0.35",
+    "pctchange": "-0.795%",
+    "volume": "318444",
+    "marketCap": "406663814.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -50696,11 +50752,11 @@
   {
     "symbol": "USAU",
     "name": "U.S. Gold Corp. Common Stock",
-    "lastsale": "$6.13",
-    "netchange": "-0.20",
-    "pctchange": "-3.16%",
-    "volume": "139380",
-    "marketCap": "75540701.00",
+    "lastsale": "$6.17",
+    "netchange": "0.04",
+    "pctchange": "0.653%",
+    "volume": "101877",
+    "marketCap": "76033626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -50710,11 +50766,11 @@
   {
     "symbol": "USCB",
     "name": "USCB Financial Holdings Inc. Class A Common Stock",
-    "lastsale": "$17.75",
-    "netchange": "-0.11",
-    "pctchange": "-0.616%",
-    "volume": "24176",
-    "marketCap": "352171218.00",
+    "lastsale": "$17.50",
+    "netchange": "-0.25",
+    "pctchange": "-1.408%",
+    "volume": "24307",
+    "marketCap": "347211060.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -50724,11 +50780,11 @@
   {
     "symbol": "USEA",
     "name": "United Maritime Corporation Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.0005",
-    "pctchange": "-0.029%",
-    "volume": "93737",
-    "marketCap": "15591549.00",
+    "lastsale": "$1.76",
+    "netchange": "0.03",
+    "pctchange": "1.734%",
+    "volume": "20721",
+    "marketCap": "15861923.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -50738,11 +50794,11 @@
   {
     "symbol": "USEG",
     "name": "U.S. Energy Corp. Common Stock (DE)",
-    "lastsale": "$1.63",
-    "netchange": "0.02",
-    "pctchange": "1.242%",
-    "volume": "56528",
-    "marketCap": "45583134.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.02",
+    "pctchange": "-1.227%",
+    "volume": "37126",
+    "marketCap": "45023832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -50752,11 +50808,11 @@
   {
     "symbol": "USGO",
     "name": "U.S. GoldMining Inc. Common stock",
-    "lastsale": "$8.61",
-    "netchange": "-0.07",
-    "pctchange": "-0.806%",
-    "volume": "25925",
-    "marketCap": "107148075.00",
+    "lastsale": "$8.83",
+    "netchange": "0.22",
+    "pctchange": "2.555%",
+    "volume": "14625",
+    "marketCap": "109885889.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50766,11 +50822,11 @@
   {
     "symbol": "USGOW",
     "name": "U.S. GoldMining Inc. Warrant",
-    "lastsale": "$1.77",
-    "netchange": "0.26",
-    "pctchange": "17.219%",
-    "volume": "22040",
-    "marketCap": "22026956.00",
+    "lastsale": "$2.55",
+    "netchange": "0.78",
+    "pctchange": "44.068%",
+    "volume": "14883",
+    "marketCap": "31733750.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -50780,11 +50836,11 @@
   {
     "symbol": "USIO",
     "name": "Usio Inc. Common Stock",
-    "lastsale": "$1.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40354",
-    "marketCap": "39610288.00",
+    "lastsale": "$1.49",
+    "netchange": "0.03",
+    "pctchange": "2.055%",
+    "volume": "38237",
+    "marketCap": "40424198.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50794,11 +50850,11 @@
   {
     "symbol": "USLM",
     "name": "United States Lime & Minerals Inc. Common Stock",
-    "lastsale": "$132.74",
-    "netchange": "-1.90",
-    "pctchange": "-1.411%",
-    "volume": "101070",
-    "marketCap": "3795603400.00",
+    "lastsale": "$122.14",
+    "netchange": "-10.60",
+    "pctchange": "-7.986%",
+    "volume": "203923",
+    "marketCap": "3492504138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -50808,11 +50864,11 @@
   {
     "symbol": "UTHR",
     "name": "United Therapeutics Corporation Common Stock",
-    "lastsale": "$352.84",
-    "netchange": "-4.80",
-    "pctchange": "-1.342%",
-    "volume": "266918",
-    "marketCap": "15752372084.00",
+    "lastsale": "$360.22",
+    "netchange": "7.38",
+    "pctchange": "2.092%",
+    "volume": "287498",
+    "marketCap": "16081848634.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50822,11 +50878,11 @@
   {
     "symbol": "UTMD",
     "name": "Utah Medical Products Inc. Common Stock",
-    "lastsale": "$61.47",
-    "netchange": "0.57",
-    "pctchange": "0.936%",
-    "volume": "15310",
-    "marketCap": "208482881.00",
+    "lastsale": "$61.35",
+    "netchange": "-0.12",
+    "pctchange": "-0.195%",
+    "volume": "14666",
+    "marketCap": "208075887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -50836,11 +50892,11 @@
   {
     "symbol": "UTSI",
     "name": "UTStarcom Holdings Corp. Ordinary Shares",
-    "lastsale": "$2.90",
-    "netchange": "0.20",
-    "pctchange": "7.407%",
-    "volume": "3458",
-    "marketCap": "26429933.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.02",
+    "pctchange": "-0.69%",
+    "volume": "6437",
+    "marketCap": "26247658.00",
     "country": "China",
     "ipoyear": "2000",
     "industry": "Telecommunications Equipment",
@@ -50850,11 +50906,11 @@
   {
     "symbol": "UVSP",
     "name": "Univest Financial Corporation Common Stock",
-    "lastsale": "$29.51",
-    "netchange": "-0.11",
-    "pctchange": "-0.371%",
-    "volume": "65614",
-    "marketCap": "857056835.00",
+    "lastsale": "$29.04",
+    "netchange": "-0.47",
+    "pctchange": "-1.593%",
+    "volume": "62242",
+    "marketCap": "843406658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50864,11 +50920,11 @@
   {
     "symbol": "UXIN",
     "name": "Uxin Limited ADS",
-    "lastsale": "$4.63",
-    "netchange": "-0.10",
-    "pctchange": "-2.114%",
-    "volume": "71890",
-    "marketCap": "870188022.00",
+    "lastsale": "$4.69",
+    "netchange": "0.06",
+    "pctchange": "1.296%",
+    "volume": "58561",
+    "marketCap": "881464756.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -50878,11 +50934,11 @@
   {
     "symbol": "VABK",
     "name": "Virginia National Bankshares Corporation Common Stock",
-    "lastsale": "$38.20",
-    "netchange": "0.29",
-    "pctchange": "0.765%",
-    "volume": "3503",
-    "marketCap": "205168838.00",
+    "lastsale": "$36.83",
+    "netchange": "-1.37",
+    "pctchange": "-3.586%",
+    "volume": "9730",
+    "marketCap": "197810689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50892,10 +50948,10 @@
   {
     "symbol": "VACH",
     "name": "Voyager Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63",
+    "lastsale": "$10.03",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "435153",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -50907,9 +50963,9 @@
     "symbol": "VACHW",
     "name": "Voyager Acquisition Corp Warrants",
     "lastsale": "$0.12",
-    "netchange": "0.003",
-    "pctchange": "2.564%",
-    "volume": "182015",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "116",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -50920,11 +50976,11 @@
   {
     "symbol": "VALN",
     "name": "Valneva SE American Depositary Shares",
-    "lastsale": "$4.372",
-    "netchange": "0.052",
-    "pctchange": "1.204%",
-    "volume": "77399",
-    "marketCap": "303661942.00",
+    "lastsale": "$4.72",
+    "netchange": "0.348",
+    "pctchange": "7.96%",
+    "volume": "73189",
+    "marketCap": "327832655.00",
     "country": "France",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50934,11 +50990,11 @@
   {
     "symbol": "VALU",
     "name": "Value Line Inc. Common Stock",
-    "lastsale": "$52.80",
-    "netchange": "-0.85",
-    "pctchange": "-1.584%",
-    "volume": "2369",
-    "marketCap": "497253187.00",
+    "lastsale": "$52.44",
+    "netchange": "-0.36",
+    "pctchange": "-0.682%",
+    "volume": "5921",
+    "marketCap": "493862825.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Investment Managers",
@@ -50948,11 +51004,11 @@
   {
     "symbol": "VANI",
     "name": "Vivani Medical Inc. Common Stock (DE)",
-    "lastsale": "$1.16",
-    "netchange": "-0.02",
-    "pctchange": "-1.695%",
-    "volume": "115854",
-    "marketCap": "68712239.00",
+    "lastsale": "$1.20",
+    "netchange": "0.04",
+    "pctchange": "3.448%",
+    "volume": "104642",
+    "marketCap": "71081627.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -50965,7 +51021,7 @@
     "lastsale": "$77.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "116",
+    "volume": "95",
     "marketCap": "116800146.00",
     "country": "United States",
     "ipoyear": "",
@@ -50976,11 +51032,11 @@
   {
     "symbol": "VBNK",
     "name": "VersaBank Common Shares",
-    "lastsale": "$13.85",
-    "netchange": "0.39",
-    "pctchange": "2.897%",
-    "volume": "162082",
-    "marketCap": "359607272.00",
+    "lastsale": "$13.72",
+    "netchange": "-0.13",
+    "pctchange": "-0.939%",
+    "volume": "90127",
+    "marketCap": "356231897.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -50990,11 +51046,11 @@
   {
     "symbol": "VBTX",
     "name": "Veritex Holdings Inc. Common Stock",
-    "lastsale": "$27.16",
-    "netchange": "0.11",
-    "pctchange": "0.407%",
-    "volume": "428839",
-    "marketCap": "1479781936.00",
+    "lastsale": "$26.39",
+    "netchange": "-0.77",
+    "pctchange": "-2.835%",
+    "volume": "373997",
+    "marketCap": "1437829356.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -51004,11 +51060,11 @@
   {
     "symbol": "VC",
     "name": "Visteon Corporation Common Stock",
-    "lastsale": "$88.72",
-    "netchange": "0.07",
-    "pctchange": "0.079%",
-    "volume": "230598",
-    "marketCap": "2450347743.00",
+    "lastsale": "$86.81",
+    "netchange": "-1.91",
+    "pctchange": "-2.153%",
+    "volume": "274763",
+    "marketCap": "2397595667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -51018,11 +51074,11 @@
   {
     "symbol": "VCEL",
     "name": "Vericel Corporation Common Stock",
-    "lastsale": "$54.91",
-    "netchange": "-0.39",
-    "pctchange": "-0.705%",
-    "volume": "351788",
-    "marketCap": "2710270183.00",
+    "lastsale": "$55.11",
+    "netchange": "0.20",
+    "pctchange": "0.364%",
+    "volume": "374610",
+    "marketCap": "2720141865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51032,10 +51088,10 @@
   {
     "symbol": "VCIC",
     "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "3206",
+    "lastsale": "$10.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.199%",
+    "volume": "51971",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51043,27 +51099,13 @@
     "sector": "",
     "url": "/market-activity/stocks/vcic"
   },
-  {
-    "symbol": "VCICU",
-    "name": "Vine Hill Capital Investment Corp. Unit",
-    "lastsale": "$10.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "168",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/vcicu"
-  },
   {
     "symbol": "VCICW",
     "name": "Vine Hill Capital Investment Corp. Warrant",
     "lastsale": "$0.16",
-    "netchange": "0.0026",
-    "pctchange": "1.652%",
-    "volume": "166",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51074,11 +51116,11 @@
   {
     "symbol": "VCIG",
     "name": "VCI Global Limited Ordinary Share",
-    "lastsale": "$1.76",
-    "netchange": "-0.075",
-    "pctchange": "-4.087%",
-    "volume": "1430303",
-    "marketCap": "5437284.00",
+    "lastsale": "$1.665",
+    "netchange": "-0.095",
+    "pctchange": "-5.398%",
+    "volume": "1046123",
+    "marketCap": "5143794.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -51088,11 +51130,11 @@
   {
     "symbol": "VCSA",
     "name": "Vacasa Inc. Class A Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "0.05",
-    "pctchange": "1.031%",
-    "volume": "1347579",
-    "marketCap": "111580855.00",
+    "lastsale": "$4.87",
+    "netchange": "-0.03",
+    "pctchange": "-0.612%",
+    "volume": "557282",
+    "marketCap": "110897707.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -51102,11 +51144,11 @@
   {
     "symbol": "VCTR",
     "name": "Victory Capital Holdings Inc. Class A Common Stock",
-    "lastsale": "$65.46",
-    "netchange": "-0.21",
-    "pctchange": "-0.32%",
-    "volume": "199135",
-    "marketCap": "4257126229.00",
+    "lastsale": "$65.82",
+    "netchange": "0.36",
+    "pctchange": "0.55%",
+    "volume": "218977",
+    "marketCap": "4280538472.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -51116,11 +51158,11 @@
   {
     "symbol": "VCYT",
     "name": "Veracyte Inc. Common Stock",
-    "lastsale": "$39.60",
-    "netchange": "-0.40",
-    "pctchange": "-1.00%",
-    "volume": "451559",
-    "marketCap": "3068985308.00",
+    "lastsale": "$40.44",
+    "netchange": "0.84",
+    "pctchange": "2.121%",
+    "volume": "620662",
+    "marketCap": "3134084997.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical Specialities",
@@ -51130,11 +51172,11 @@
   {
     "symbol": "VECO",
     "name": "Veeco Instruments Inc. Common Stock",
-    "lastsale": "$26.80",
-    "netchange": "-0.27",
-    "pctchange": "-0.997%",
-    "volume": "458749",
-    "marketCap": "1521656886.00",
+    "lastsale": "$27.00",
+    "netchange": "0.20",
+    "pctchange": "0.746%",
+    "volume": "362317",
+    "marketCap": "1533012534.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -51144,11 +51186,11 @@
   {
     "symbol": "VEEA",
     "name": "Veea Inc. Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "-0.08",
-    "pctchange": "-2.057%",
-    "volume": "37439",
-    "marketCap": "135966544.00",
+    "lastsale": "$3.78",
+    "netchange": "-0.03",
+    "pctchange": "-0.787%",
+    "volume": "13024",
+    "marketCap": "134895941.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51158,11 +51200,11 @@
   {
     "symbol": "VEEAW",
     "name": "Veea Inc. Warrant",
-    "lastsale": "$0.16",
-    "netchange": "0.01",
-    "pctchange": "6.667%",
-    "volume": "8007",
-    "marketCap": "5709881.00",
+    "lastsale": "$0.1499",
+    "netchange": "-0.0101",
+    "pctchange": "-6.313%",
+    "volume": "14800",
+    "marketCap": "5349445.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51172,11 +51214,11 @@
   {
     "symbol": "VEEE",
     "name": "Twin Vee PowerCats Co. Common Stock",
-    "lastsale": "$0.55",
-    "netchange": "0.1919",
-    "pctchange": "53.588%",
-    "volume": "5597871",
-    "marketCap": "5236000.00",
+    "lastsale": "$0.422",
+    "netchange": "-0.128",
+    "pctchange": "-23.273%",
+    "volume": "828054",
+    "marketCap": "4017440.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -51186,11 +51228,11 @@
   {
     "symbol": "VEON",
     "name": "VEON Ltd. ADS",
-    "lastsale": "$40.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.224%",
-    "volume": "163633",
-    "marketCap": "2966101843.00",
+    "lastsale": "$42.70",
+    "netchange": "2.60",
+    "pctchange": "6.484%",
+    "volume": "109011",
+    "marketCap": "3158417673.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51200,11 +51242,11 @@
   {
     "symbol": "VERA",
     "name": "Vera Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$42.29",
-    "netchange": "0.23",
-    "pctchange": "0.547%",
-    "volume": "449910",
-    "marketCap": "2677931911.00",
+    "lastsale": "$42.20",
+    "netchange": "-0.09",
+    "pctchange": "-0.213%",
+    "volume": "382459",
+    "marketCap": "2672232837.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51214,11 +51256,11 @@
   {
     "symbol": "VERB",
     "name": "Verb Technology Company Inc. Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "-0.25",
-    "pctchange": "-3.682%",
-    "volume": "37510",
-    "marketCap": "6494684.00",
+    "lastsale": "$7.45",
+    "netchange": "0.91",
+    "pctchange": "13.914%",
+    "volume": "34661",
+    "marketCap": "7398379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -51228,11 +51270,11 @@
   {
     "symbol": "VERI",
     "name": "Veritone Inc. Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.64",
-    "pctchange": "-16.327%",
-    "volume": "1972769",
-    "marketCap": "125432979.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.08",
+    "pctchange": "-2.439%",
+    "volume": "2328986",
+    "marketCap": "122373638.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -51242,11 +51284,11 @@
   {
     "symbol": "VERO",
     "name": "Venus Concept Inc. Common Stock",
-    "lastsale": "$0.3765",
-    "netchange": "0.0165",
-    "pctchange": "4.583%",
-    "volume": "1319386",
-    "marketCap": "2731612.00",
+    "lastsale": "$0.394",
+    "netchange": "0.0175",
+    "pctchange": "4.648%",
+    "volume": "182439",
+    "marketCap": "2858579.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -51256,11 +51298,11 @@
   {
     "symbol": "VERU",
     "name": "Veru Inc. Common Stock",
-    "lastsale": "$0.6505",
-    "netchange": "0.015",
-    "pctchange": "2.36%",
-    "volume": "7147602",
-    "marketCap": "95222740.00",
+    "lastsale": "$0.6518",
+    "netchange": "0.0013",
+    "pctchange": "0.20%",
+    "volume": "1899929",
+    "marketCap": "95413039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51270,11 +51312,11 @@
   {
     "symbol": "VERV",
     "name": "Verve Therapeutics Inc. Common Stock",
-    "lastsale": "$5.64",
-    "netchange": "0.10",
-    "pctchange": "1.805%",
-    "volume": "927229",
-    "marketCap": "477504058.00",
+    "lastsale": "$6.01",
+    "netchange": "0.37",
+    "pctchange": "6.56%",
+    "volume": "1062623",
+    "marketCap": "508829678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51284,11 +51326,11 @@
   {
     "symbol": "VERX",
     "name": "Vertex Inc. Class A Common Stock",
-    "lastsale": "$53.35",
-    "netchange": "0.30",
-    "pctchange": "0.566%",
-    "volume": "987962",
-    "marketCap": "8320463866.00",
+    "lastsale": "$53.20",
+    "netchange": "-0.15",
+    "pctchange": "-0.281%",
+    "volume": "830542",
+    "marketCap": "8297069872.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -51298,11 +51340,11 @@
   {
     "symbol": "VFF",
     "name": "Village Farms International Inc. Common Shares",
-    "lastsale": "$0.771",
-    "netchange": "0.0111",
-    "pctchange": "1.461%",
-    "volume": "492078",
-    "marketCap": "86142252.00",
+    "lastsale": "$0.847",
+    "netchange": "0.076",
+    "pctchange": "9.857%",
+    "volume": "538663",
+    "marketCap": "94633576.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -51312,11 +51354,11 @@
   {
     "symbol": "VFS",
     "name": "VinFast Auto Ltd. Ordinary Shares",
-    "lastsale": "$4.03",
-    "netchange": "-0.06",
-    "pctchange": "-1.467%",
-    "volume": "848609",
-    "marketCap": "9421287647.00",
+    "lastsale": "$4.20",
+    "netchange": "0.17",
+    "pctchange": "4.218%",
+    "volume": "1185759",
+    "marketCap": "9818711692.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -51326,11 +51368,11 @@
   {
     "symbol": "VFSWW",
     "name": "VinFast Auto Ltd. Warrant",
-    "lastsale": "$0.4281",
-    "netchange": "0.0381",
-    "pctchange": "9.769%",
-    "volume": "41909",
-    "marketCap": "1000807256.00",
+    "lastsale": "$0.4601",
+    "netchange": "0.032",
+    "pctchange": "7.475%",
+    "volume": "35474",
+    "marketCap": "1075616488.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "",
@@ -51340,11 +51382,11 @@
   {
     "symbol": "VGAS",
     "name": "Verde Clean Fuels Inc. Class A Common Stock",
-    "lastsale": "$4.065",
-    "netchange": "0.03",
-    "pctchange": "0.743%",
-    "volume": "10061",
-    "marketCap": "130281709.00",
+    "lastsale": "$4.04",
+    "netchange": "-0.025",
+    "pctchange": "-0.615%",
+    "volume": "15065",
+    "marketCap": "129480469.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51354,11 +51396,11 @@
   {
     "symbol": "VGASW",
     "name": "Verde Clean Fuels Inc. Warrant",
-    "lastsale": "$0.28",
-    "netchange": "-0.0699",
-    "pctchange": "-19.977%",
-    "volume": "11882",
-    "marketCap": "8973894.00",
+    "lastsale": "$0.3025",
+    "netchange": "0.0225",
+    "pctchange": "8.036%",
+    "volume": "45159",
+    "marketCap": "9695010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51368,11 +51410,11 @@
   {
     "symbol": "VIASP",
     "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.05",
-    "netchange": "0.1785",
-    "pctchange": "0.78%",
-    "volume": "9466",
-    "marketCap": "168802733.00",
+    "lastsale": "$23.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "7550",
+    "marketCap": "168656267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -51383,9 +51425,9 @@
     "symbol": "VIAV",
     "name": "Viavi Solutions Inc. Common Stock",
     "lastsale": "$10.10",
-    "netchange": "0.02",
-    "pctchange": "0.198%",
-    "volume": "902365",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "851426",
     "marketCap": "2240313613.00",
     "country": "United States",
     "ipoyear": "",
@@ -51396,11 +51438,11 @@
   {
     "symbol": "VICR",
     "name": "Vicor Corporation Common Stock",
-    "lastsale": "$48.32",
-    "netchange": "-0.78",
-    "pctchange": "-1.589%",
-    "volume": "207707",
-    "marketCap": "2180855117.00",
+    "lastsale": "$48.22",
+    "netchange": "-0.10",
+    "pctchange": "-0.207%",
+    "volume": "188425",
+    "marketCap": "2176341758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51410,11 +51452,11 @@
   {
     "symbol": "VIGL",
     "name": "Vigil Neuroscience Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.17",
-    "pctchange": "11.111%",
-    "volume": "238320",
-    "marketCap": "69495125.00",
+    "lastsale": "$1.77",
+    "netchange": "0.07",
+    "pctchange": "4.118%",
+    "volume": "316054",
+    "marketCap": "72356688.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51424,11 +51466,11 @@
   {
     "symbol": "VINC",
     "name": "Vincerx Pharma Inc. Common Stock",
-    "lastsale": "$0.2628",
-    "netchange": "-0.0622",
-    "pctchange": "-19.138%",
-    "volume": "16174628",
-    "marketCap": "8818491.00",
+    "lastsale": "$0.2353",
+    "netchange": "-0.0275",
+    "pctchange": "-10.464%",
+    "volume": "7125760",
+    "marketCap": "7895704.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51438,11 +51480,11 @@
   {
     "symbol": "VINP",
     "name": "Vinci Partners Investments Ltd. Class A Common Shares",
-    "lastsale": "$10.07",
-    "netchange": "0.06",
-    "pctchange": "0.599%",
-    "volume": "65455",
-    "marketCap": "653200257.00",
+    "lastsale": "$9.95",
+    "netchange": "-0.12",
+    "pctchange": "-1.192%",
+    "volume": "91293",
+    "marketCap": "645416342.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -51452,11 +51494,11 @@
   {
     "symbol": "VIOT",
     "name": "Viomi Technology Co. Ltd American Depositary Shares",
-    "lastsale": "$1.46",
-    "netchange": "0.01",
-    "pctchange": "0.69%",
-    "volume": "85354",
-    "marketCap": "99604653.00",
+    "lastsale": "$1.53",
+    "netchange": "0.07",
+    "pctchange": "4.795%",
+    "volume": "130137",
+    "marketCap": "104380218.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -51466,11 +51508,11 @@
   {
     "symbol": "VIR",
     "name": "Vir Biotechnology Inc. Common Stock",
-    "lastsale": "$7.34",
-    "netchange": "0.01",
-    "pctchange": "0.136%",
-    "volume": "719795",
-    "marketCap": "1010865681.00",
+    "lastsale": "$7.27",
+    "netchange": "-0.07",
+    "pctchange": "-0.954%",
+    "volume": "645950",
+    "marketCap": "1001225272.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51480,11 +51522,11 @@
   {
     "symbol": "VIRC",
     "name": "Virco Manufacturing Corporation Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "0.04",
-    "pctchange": "0.392%",
-    "volume": "143007",
-    "marketCap": "166966412.00",
+    "lastsale": "$10.18",
+    "netchange": "-0.07",
+    "pctchange": "-0.683%",
+    "volume": "203610",
+    "marketCap": "165826153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -51494,11 +51536,11 @@
   {
     "symbol": "VIRT",
     "name": "Virtu Financial Inc. Class A Common Stock",
-    "lastsale": "$35.68",
-    "netchange": "-0.26",
-    "pctchange": "-0.723%",
-    "volume": "563584",
-    "marketCap": "5516863615.00",
+    "lastsale": "$36.07",
+    "netchange": "0.39",
+    "pctchange": "1.093%",
+    "volume": "805581",
+    "marketCap": "5577165655.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51508,11 +51550,11 @@
   {
     "symbol": "VIRX",
     "name": "Viracta Therapeutics Inc. Common Stock",
-    "lastsale": "$0.1609",
-    "netchange": "0.0009",
-    "pctchange": "0.563%",
-    "volume": "1583774",
-    "marketCap": "6394845.00",
+    "lastsale": "$0.1769",
+    "netchange": "0.016",
+    "pctchange": "9.944%",
+    "volume": "2132134",
+    "marketCap": "7030753.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51522,11 +51564,11 @@
   {
     "symbol": "VISL",
     "name": "Vislink Technologies Inc. Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "0.07",
-    "pctchange": "1.862%",
-    "volume": "11341",
-    "marketCap": "9438725.00",
+    "lastsale": "$3.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.261%",
+    "volume": "12515",
+    "marketCap": "9414081.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -51536,11 +51578,11 @@
   {
     "symbol": "VITL",
     "name": "Vital Farms Inc. Common Stock",
-    "lastsale": "$37.69",
-    "netchange": "0.53",
-    "pctchange": "1.426%",
-    "volume": "658219",
-    "marketCap": "1650431795.00",
+    "lastsale": "$38.84",
+    "netchange": "1.15",
+    "pctchange": "3.051%",
+    "volume": "444318",
+    "marketCap": "1700789889.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -51550,11 +51592,11 @@
   {
     "symbol": "VIVK",
     "name": "Vivakor Inc. Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.0299",
-    "pctchange": "2.512%",
-    "volume": "7570",
-    "marketCap": "41038693.00",
+    "lastsale": "$1.144",
+    "netchange": "-0.076",
+    "pctchange": "-6.23%",
+    "volume": "36415",
+    "marketCap": "38482184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -51564,11 +51606,11 @@
   {
     "symbol": "VKTX",
     "name": "Viking Therapeutics Inc. Common Stock",
-    "lastsale": "$40.24",
-    "netchange": "0.47",
-    "pctchange": "1.182%",
-    "volume": "2434677",
-    "marketCap": "4484200092.00",
+    "lastsale": "$41.12",
+    "netchange": "0.88",
+    "pctchange": "2.187%",
+    "volume": "1668750",
+    "marketCap": "4582264110.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51578,11 +51620,11 @@
   {
     "symbol": "VLCN",
     "name": "Volcon Inc. Common stock",
-    "lastsale": "$4.37",
-    "netchange": "0.01",
-    "pctchange": "0.229%",
-    "volume": "38707",
-    "marketCap": "2451142.00",
+    "lastsale": "$4.16",
+    "netchange": "-0.21",
+    "pctchange": "-4.805%",
+    "volume": "25050",
+    "marketCap": "2333352.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -51592,11 +51634,11 @@
   {
     "symbol": "VLGEA",
     "name": "Village Super Market Inc. Class A Common Stock",
-    "lastsale": "$31.89",
-    "netchange": "0.32",
-    "pctchange": "1.014%",
-    "volume": "14612",
-    "marketCap": "470719010.00",
+    "lastsale": "$31.41",
+    "netchange": "-0.23",
+    "pctchange": "-0.727%",
+    "volume": "21674",
+    "marketCap": "463633870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -51606,11 +51648,11 @@
   {
     "symbol": "VLY",
     "name": "Valley National Bancorp Common Stock",
-    "lastsale": "$9.06",
-    "netchange": "-0.06",
-    "pctchange": "-0.658%",
-    "volume": "9902556",
-    "marketCap": "4614874207.00",
+    "lastsale": "$8.93",
+    "netchange": "-0.13",
+    "pctchange": "-1.435%",
+    "volume": "6947544",
+    "marketCap": "4548656365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51620,10 +51662,10 @@
   {
     "symbol": "VLYPN",
     "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$25.42",
-    "netchange": "-0.52",
-    "pctchange": "-2.005%",
-    "volume": "61099",
+    "lastsale": "$25.65",
+    "netchange": "0.23",
+    "pctchange": "0.905%",
+    "volume": "2805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -51634,11 +51676,11 @@
   {
     "symbol": "VLYPO",
     "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.08",
-    "netchange": "0.10",
-    "pctchange": "0.40%",
-    "volume": "20835",
-    "marketCap": "12774949791.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.18",
+    "pctchange": "-0.718%",
+    "volume": "12626",
+    "marketCap": "12683263549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51648,11 +51690,11 @@
   {
     "symbol": "VLYPP",
     "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.68",
-    "netchange": "0.46",
-    "pctchange": "1.824%",
-    "volume": "17458",
-    "marketCap": "13080570600.00",
+    "lastsale": "$25.11",
+    "netchange": "-0.57",
+    "pctchange": "-2.22%",
+    "volume": "11778",
+    "marketCap": "12790230832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51662,24 +51704,38 @@
   {
     "symbol": "VMAR",
     "name": "Vision Marine Technologies Inc. Common Shares",
-    "lastsale": "$1.59",
-    "netchange": "0.04",
-    "pctchange": "2.581%",
-    "volume": "641691",
-    "marketCap": "4532596.00",
+    "lastsale": "$1.51",
+    "netchange": "-0.08",
+    "pctchange": "-5.031%",
+    "volume": "216202",
+    "marketCap": "4304540.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
     "sector": "Industrials",
     "url": "/market-activity/stocks/vmar"
   },
+  {
+    "symbol": "VMCA",
+    "name": "Valuence Merger Corp. I Class A Ordinary Shares",
+    "lastsale": "$11.55",
+    "netchange": "0.03",
+    "pctchange": "0.26%",
+    "volume": "5017",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/vmca"
+  },
   {
     "symbol": "VMCAW",
     "name": "Valuence Merger Corp. I Warrant",
     "lastsale": "$0.0351",
-    "netchange": "-0.0117",
-    "pctchange": "-25.00%",
-    "volume": "51812",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -51690,11 +51746,11 @@
   {
     "symbol": "VMD",
     "name": "Viemed Healthcare Inc. Common Shares",
-    "lastsale": "$8.02",
-    "netchange": "0.02",
-    "pctchange": "0.25%",
-    "volume": "107406",
-    "marketCap": "311382908.00",
+    "lastsale": "$8.13",
+    "netchange": "0.11",
+    "pctchange": "1.372%",
+    "volume": "159399",
+    "marketCap": "315653746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -51704,11 +51760,11 @@
   {
     "symbol": "VMEO",
     "name": "Vimeo Inc. Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "-0.13",
-    "pctchange": "-1.991%",
-    "volume": "1629820",
-    "marketCap": "1061445850.00",
+    "lastsale": "$6.48",
+    "netchange": "0.08",
+    "pctchange": "1.25%",
+    "volume": "918693",
+    "marketCap": "1074713923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -51718,11 +51774,11 @@
   {
     "symbol": "VNDA",
     "name": "Vanda Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "0.01",
-    "pctchange": "0.209%",
-    "volume": "501955",
-    "marketCap": "279296010.00",
+    "lastsale": "$4.82",
+    "netchange": "0.03",
+    "pctchange": "0.626%",
+    "volume": "432051",
+    "marketCap": "281045254.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51732,11 +51788,11 @@
   {
     "symbol": "VNET",
     "name": "VNET Group Inc. American Depositary Shares",
-    "lastsale": "$4.74",
-    "netchange": "-0.28",
-    "pctchange": "-5.578%",
-    "volume": "3144930",
-    "marketCap": "1220021495.00",
+    "lastsale": "$5.06",
+    "netchange": "0.32",
+    "pctchange": "6.751%",
+    "volume": "3894619",
+    "marketCap": "1302385815.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -51746,11 +51802,11 @@
   {
     "symbol": "VNOM",
     "name": "Viper Energy Inc. Class A Common Stock",
-    "lastsale": "$49.07",
-    "netchange": "0.46",
-    "pctchange": "0.946%",
-    "volume": "703750",
-    "marketCap": "9245209757.00",
+    "lastsale": "$49.87",
+    "netchange": "0.80",
+    "pctchange": "1.63%",
+    "volume": "544241",
+    "marketCap": "9395936633.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -51760,11 +51816,11 @@
   {
     "symbol": "VOD",
     "name": "Vodafone Group Plc American Depositary Shares",
-    "lastsale": "$8.49",
-    "netchange": "0.07",
-    "pctchange": "0.831%",
-    "volume": "5454445",
-    "marketCap": "21795877729.00",
+    "lastsale": "$8.51",
+    "netchange": "0.02",
+    "pctchange": "0.236%",
+    "volume": "5618935",
+    "marketCap": "21847222552.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51774,11 +51830,11 @@
   {
     "symbol": "VOR",
     "name": "Vor Biopharma Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.08",
-    "pctchange": "-6.723%",
-    "volume": "815861",
-    "marketCap": "76227709.00",
+    "lastsale": "$1.12",
+    "netchange": "0.01",
+    "pctchange": "0.901%",
+    "volume": "1014471",
+    "marketCap": "76914445.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51788,11 +51844,11 @@
   {
     "symbol": "VOXR",
     "name": "Vox Royalty Corp. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "0.032",
-    "pctchange": "1.386%",
-    "volume": "101160",
-    "marketCap": "117883193.00",
+    "lastsale": "$2.43",
+    "netchange": "0.09",
+    "pctchange": "3.846%",
+    "volume": "54853",
+    "marketCap": "122417162.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -51802,11 +51858,11 @@
   {
     "symbol": "VOXX",
     "name": "VOXX International Corporation Class A Common Stock",
-    "lastsale": "$7.38",
-    "netchange": "0.02",
-    "pctchange": "0.272%",
-    "volume": "229692",
-    "marketCap": "166088162.00",
+    "lastsale": "$7.32",
+    "netchange": "-0.06",
+    "pctchange": "-0.813%",
+    "volume": "383629",
+    "marketCap": "164737852.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -51816,11 +51872,11 @@
   {
     "symbol": "VRA",
     "name": "Vera Bradley Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.02",
-    "pctchange": "0.512%",
-    "volume": "382003",
-    "marketCap": "108964992.00",
+    "lastsale": "$3.73",
+    "netchange": "-0.20",
+    "pctchange": "-5.089%",
+    "volume": "273297",
+    "marketCap": "103419700.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Apparel",
@@ -51830,11 +51886,11 @@
   {
     "symbol": "VRAR",
     "name": "The Glimpse Group Inc. Common Stock",
-    "lastsale": "$2.47",
-    "netchange": "-0.15",
-    "pctchange": "-5.725%",
-    "volume": "1000863",
-    "marketCap": "44890316.00",
+    "lastsale": "$2.79",
+    "netchange": "0.32",
+    "pctchange": "12.955%",
+    "volume": "2581244",
+    "marketCap": "50706065.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -51844,11 +51900,11 @@
   {
     "symbol": "VRAX",
     "name": "Virax Biolabs Group Limited Ordinary Shares",
-    "lastsale": "$2.25",
-    "netchange": "0.19",
-    "pctchange": "9.223%",
-    "volume": "642880",
-    "marketCap": "9765000.00",
+    "lastsale": "$2.21",
+    "netchange": "-0.04",
+    "pctchange": "-1.778%",
+    "volume": "302224",
+    "marketCap": "9591400.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -51858,11 +51914,11 @@
   {
     "symbol": "VRCA",
     "name": "Verrica Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.70",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1044420",
-    "marketCap": "31920557.00",
+    "lastsale": "$0.7026",
+    "netchange": "0.0026",
+    "pctchange": "0.371%",
+    "volume": "715557",
+    "marketCap": "32039119.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51872,11 +51928,11 @@
   {
     "symbol": "VRDN",
     "name": "Viridian Therapeutics Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "-0.37",
-    "pctchange": "-1.894%",
-    "volume": "875829",
-    "marketCap": "1518508360.00",
+    "lastsale": "$19.76",
+    "netchange": "0.59",
+    "pctchange": "3.078%",
+    "volume": "1783549",
+    "marketCap": "1565243881.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -51886,11 +51942,11 @@
   {
     "symbol": "VREX",
     "name": "Varex Imaging Corporation Common Stock",
-    "lastsale": "$14.59",
-    "netchange": "0.17",
-    "pctchange": "1.179%",
-    "volume": "485755",
-    "marketCap": "599649000.00",
+    "lastsale": "$14.41",
+    "netchange": "-0.18",
+    "pctchange": "-1.234%",
+    "volume": "391714",
+    "marketCap": "592251000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51900,11 +51956,11 @@
   {
     "symbol": "VRME",
     "name": "VerifyMe Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "0.5701",
-    "pctchange": "72.174%",
-    "volume": "94019619",
-    "marketCap": "14279376.00",
+    "lastsale": "$1.75",
+    "netchange": "0.39",
+    "pctchange": "28.676%",
+    "volume": "32146979",
+    "marketCap": "18374197.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -51914,11 +51970,11 @@
   {
     "symbol": "VRMEW",
     "name": "VerifyMe Inc. Warrant",
-    "lastsale": "$0.0291",
-    "netchange": "0.0091",
-    "pctchange": "45.50%",
-    "volume": "621631",
-    "marketCap": "305537.00",
+    "lastsale": "$0.0675",
+    "netchange": "0.0384",
+    "pctchange": "131.959%",
+    "volume": "327640",
+    "marketCap": "708719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -51928,11 +51984,11 @@
   {
     "symbol": "VRNA",
     "name": "Verona Pharma plc American Depositary Share",
-    "lastsale": "$46.44",
-    "netchange": "-0.58",
-    "pctchange": "-1.234%",
-    "volume": "985168",
-    "marketCap": "3800239535.00",
+    "lastsale": "$48.20",
+    "netchange": "1.76",
+    "pctchange": "3.79%",
+    "volume": "2240698",
+    "marketCap": "3944262394.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51942,11 +51998,11 @@
   {
     "symbol": "VRNS",
     "name": "Varonis Systems Inc. Common Stock",
-    "lastsale": "$44.43",
-    "netchange": "0.52",
-    "pctchange": "1.184%",
-    "volume": "1199260",
-    "marketCap": "4997083020.00",
+    "lastsale": "$44.34",
+    "netchange": "-0.09",
+    "pctchange": "-0.203%",
+    "volume": "893165",
+    "marketCap": "4986960637.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -51956,11 +52012,11 @@
   {
     "symbol": "VRNT",
     "name": "Verint Systems Inc. Common Stock",
-    "lastsale": "$27.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "649632",
-    "marketCap": "1709714631.00",
+    "lastsale": "$26.75",
+    "netchange": "-0.70",
+    "pctchange": "-2.55%",
+    "volume": "554883",
+    "marketCap": "1666115351.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "EDP Services",
@@ -51970,11 +52026,11 @@
   {
     "symbol": "VRPX",
     "name": "Virpax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3799",
-    "netchange": "-0.0738",
-    "pctchange": "-16.266%",
-    "volume": "1735194",
-    "marketCap": "1856792.00",
+    "lastsale": "$0.3745",
+    "netchange": "-0.0054",
+    "pctchange": "-1.421%",
+    "volume": "375808",
+    "marketCap": "1830399.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51984,11 +52040,11 @@
   {
     "symbol": "VRRM",
     "name": "Verra Mobility Corporation Class A Common Stock",
-    "lastsale": "$24.18",
-    "netchange": "0.08",
-    "pctchange": "0.332%",
-    "volume": "1466200",
-    "marketCap": "3984964516.00",
+    "lastsale": "$24.05",
+    "netchange": "-0.13",
+    "pctchange": "-0.538%",
+    "volume": "860847",
+    "marketCap": "3963539976.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -51998,11 +52054,11 @@
   {
     "symbol": "VRSK",
     "name": "Verisk Analytics Inc. Common Stock",
-    "lastsale": "$275.43",
-    "netchange": "-0.31",
-    "pctchange": "-0.112%",
-    "volume": "576009",
-    "marketCap": "38893644923.00",
+    "lastsale": "$273.39",
+    "netchange": "-2.04",
+    "pctchange": "-0.741%",
+    "volume": "1013453",
+    "marketCap": "38605575229.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "EDP Services",
@@ -52012,11 +52068,11 @@
   {
     "symbol": "VRSN",
     "name": "VeriSign Inc. Common Stock",
-    "lastsale": "$206.96",
-    "netchange": "1.86",
-    "pctchange": "0.907%",
-    "volume": "984761",
-    "marketCap": "19888856000.00",
+    "lastsale": "$205.10",
+    "netchange": "-1.86",
+    "pctchange": "-0.899%",
+    "volume": "913490",
+    "marketCap": "19710110000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -52026,11 +52082,11 @@
   {
     "symbol": "VRTX",
     "name": "Vertex Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$402.70",
-    "netchange": "3.35",
-    "pctchange": "0.839%",
-    "volume": "1048118",
-    "marketCap": "103707045083.00",
+    "lastsale": "$405.76",
+    "netchange": "3.06",
+    "pctchange": "0.76%",
+    "volume": "1277689",
+    "marketCap": "104495084710.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52040,11 +52096,11 @@
   {
     "symbol": "VS",
     "name": "Versus Systems Inc. Common Shares",
-    "lastsale": "$2.20",
-    "netchange": "0.02",
-    "pctchange": "0.917%",
-    "volume": "86637",
-    "marketCap": "5513233.00",
+    "lastsale": "$2.29",
+    "netchange": "0.09",
+    "pctchange": "4.091%",
+    "volume": "66604",
+    "marketCap": "5738774.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52054,11 +52110,11 @@
   {
     "symbol": "VSAT",
     "name": "ViaSat Inc. Common Stock",
-    "lastsale": "$8.51",
-    "netchange": "0.10",
-    "pctchange": "1.189%",
-    "volume": "2104863",
-    "marketCap": "1092636199.00",
+    "lastsale": "$9.53",
+    "netchange": "1.02",
+    "pctchange": "11.986%",
+    "volume": "4341177",
+    "marketCap": "1223598470.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52068,11 +52124,11 @@
   {
     "symbol": "VSEC",
     "name": "VSE Corporation Common Stock",
-    "lastsale": "$95.10",
-    "netchange": "-1.72",
-    "pctchange": "-1.776%",
-    "volume": "579088",
-    "marketCap": "1941153811.00",
+    "lastsale": "$92.91",
+    "netchange": "-2.19",
+    "pctchange": "-2.303%",
+    "volume": "322801",
+    "marketCap": "1896452162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -52082,11 +52138,11 @@
   {
     "symbol": "VSEE",
     "name": "VSee Health Inc. Common Stock",
-    "lastsale": "$1.36",
-    "netchange": "-0.04",
-    "pctchange": "-2.857%",
-    "volume": "133040",
-    "marketCap": "21304098.00",
+    "lastsale": "$1.37",
+    "netchange": "0.01",
+    "pctchange": "0.735%",
+    "volume": "53962",
+    "marketCap": "21460746.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52096,11 +52152,11 @@
   {
     "symbol": "VSEEW",
     "name": "VSee Health Inc. Warrant",
-    "lastsale": "$0.0498",
-    "netchange": "-0.0176",
-    "pctchange": "-26.113%",
-    "volume": "3409",
-    "marketCap": "780106.00",
+    "lastsale": "$0.045",
+    "netchange": "-0.0049",
+    "pctchange": "-9.82%",
+    "volume": "655",
+    "marketCap": "704915.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52110,11 +52166,11 @@
   {
     "symbol": "VSME",
     "name": "VS Media Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.30",
-    "netchange": "0.1734",
-    "pctchange": "15.391%",
-    "volume": "1303531",
-    "marketCap": "4229086.00",
+    "lastsale": "$1.50",
+    "netchange": "0.20",
+    "pctchange": "15.385%",
+    "volume": "9411914",
+    "marketCap": "4879715.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -52124,11 +52180,11 @@
   {
     "symbol": "VSSYW",
     "name": "Versus Systems Inc. Class A Warrants",
-    "lastsale": "$0.045",
-    "netchange": "0.002",
-    "pctchange": "4.651%",
-    "volume": "32591",
-    "marketCap": "112771.00",
+    "lastsale": "$0.0524",
+    "netchange": "0.0074",
+    "pctchange": "16.444%",
+    "volume": "6613",
+    "marketCap": "131315.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52138,11 +52194,11 @@
   {
     "symbol": "VSTA",
     "name": "Vasta Platform Limited Class A Ordinary Shares",
-    "lastsale": "$2.00",
-    "netchange": "-0.16",
-    "pctchange": "-7.407%",
-    "volume": "608707",
-    "marketCap": "162004470.00",
+    "lastsale": "$2.25",
+    "netchange": "0.25",
+    "pctchange": "12.50%",
+    "volume": "39954",
+    "marketCap": "182255029.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -52152,11 +52208,11 @@
   {
     "symbol": "VSTE",
     "name": "Vast Renewables Limited Ordinary Shares",
-    "lastsale": "$1.11",
-    "netchange": "-0.04",
-    "pctchange": "-3.478%",
-    "volume": "603768",
-    "marketCap": "33270589.00",
+    "lastsale": "$1.21",
+    "netchange": "0.10",
+    "pctchange": "9.009%",
+    "volume": "860959",
+    "marketCap": "36267940.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52166,11 +52222,11 @@
   {
     "symbol": "VSTEW",
     "name": "Vast Renewables Limited Warrants",
-    "lastsale": "$0.0755",
-    "netchange": "-0.0097",
-    "pctchange": "-11.385%",
-    "volume": "9365",
-    "marketCap": "2263000.00",
+    "lastsale": "$0.0872",
+    "netchange": "0.0117",
+    "pctchange": "15.497%",
+    "volume": "23087",
+    "marketCap": "2613690.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52180,11 +52236,11 @@
   {
     "symbol": "VSTM",
     "name": "Verastem Inc. Common Stock",
-    "lastsale": "$5.17",
-    "netchange": "1.50",
-    "pctchange": "40.872%",
-    "volume": "15185511",
-    "marketCap": "230098739.00",
+    "lastsale": "$6.49",
+    "netchange": "1.32",
+    "pctchange": "25.532%",
+    "volume": "8268223",
+    "marketCap": "288847354.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52194,11 +52250,11 @@
   {
     "symbol": "VTGN",
     "name": "Vistagen Therapeutics Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "0.14",
-    "pctchange": "4.982%",
-    "volume": "353576",
-    "marketCap": "82138225.00",
+    "lastsale": "$3.315",
+    "netchange": "0.365",
+    "pctchange": "12.373%",
+    "volume": "702711",
+    "marketCap": "92301090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52208,11 +52264,11 @@
   {
     "symbol": "VTRS",
     "name": "Viatris Inc. Common Stock",
-    "lastsale": "$12.45",
-    "netchange": "0.07",
-    "pctchange": "0.565%",
-    "volume": "5815511",
-    "marketCap": "14860231630.00",
+    "lastsale": "$12.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.241%",
+    "volume": "6663595",
+    "marketCap": "14824423843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52222,11 +52278,11 @@
   {
     "symbol": "VTSI",
     "name": "VirTra Inc. Common Stock",
-    "lastsale": "$6.75",
-    "netchange": "0.13",
-    "pctchange": "1.964%",
-    "volume": "72990",
-    "marketCap": "75889744.00",
+    "lastsale": "$6.83",
+    "netchange": "0.08",
+    "pctchange": "1.185%",
+    "volume": "53670",
+    "marketCap": "76789178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -52236,11 +52292,11 @@
   {
     "symbol": "VTVT",
     "name": "vTv Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$13.8087",
-    "netchange": "-0.1613",
-    "pctchange": "-1.155%",
-    "volume": "1729",
-    "marketCap": "44044312.00",
+    "lastsale": "$13.5723",
+    "netchange": "-0.2364",
+    "pctchange": "-1.712%",
+    "volume": "3554",
+    "marketCap": "43290290.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52250,11 +52306,11 @@
   {
     "symbol": "VTYX",
     "name": "Ventyx Biosciences Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.04",
-    "pctchange": "-1.794%",
-    "volume": "1627275",
-    "marketCap": "154856361.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.05",
+    "pctchange": "-2.283%",
+    "volume": "1416859",
+    "marketCap": "151320827.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52264,11 +52320,11 @@
   {
     "symbol": "VUZI",
     "name": "Vuzix Corporation Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.38",
-    "pctchange": "-8.796%",
-    "volume": "3148899",
-    "marketCap": "290045011.00",
+    "lastsale": "$4.14",
+    "netchange": "0.20",
+    "pctchange": "5.076%",
+    "volume": "2534724",
+    "marketCap": "304768108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52278,11 +52334,11 @@
   {
     "symbol": "VVOS",
     "name": "Vivos Therapeutics Inc. Common Stock",
-    "lastsale": "$4.29",
-    "netchange": "-0.15",
-    "pctchange": "-3.378%",
-    "volume": "325309",
-    "marketCap": "20743437.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.04",
+    "pctchange": "-0.932%",
+    "volume": "139277",
+    "marketCap": "20550025.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -52292,11 +52348,11 @@
   {
     "symbol": "VVPR",
     "name": "VivoPower International PLC Ordinary Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.01",
-    "pctchange": "-0.746%",
-    "volume": "163322",
-    "marketCap": "5904845.00",
+    "lastsale": "$1.41",
+    "netchange": "0.08",
+    "pctchange": "6.015%",
+    "volume": "184547",
+    "marketCap": "6260024.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -52306,11 +52362,11 @@
   {
     "symbol": "VXRT",
     "name": "Vaxart Inc Common Stock",
-    "lastsale": "$0.6621",
-    "netchange": "-0.0253",
-    "pctchange": "-3.681%",
-    "volume": "2290879",
-    "marketCap": "150614383.00",
+    "lastsale": "$0.7187",
+    "netchange": "0.0566",
+    "pctchange": "8.549%",
+    "volume": "3302983",
+    "marketCap": "163489740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52320,11 +52376,11 @@
   {
     "symbol": "VYGR",
     "name": "Voyager Therapeutics Inc. Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "0.08",
-    "pctchange": "1.431%",
-    "volume": "314186",
-    "marketCap": "309727073.00",
+    "lastsale": "$5.97",
+    "netchange": "0.30",
+    "pctchange": "5.291%",
+    "volume": "474189",
+    "marketCap": "326114748.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52334,11 +52390,11 @@
   {
     "symbol": "VYNE",
     "name": "VYNE Therapeutics Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "0.16",
-    "pctchange": "5.016%",
-    "volume": "79501",
-    "marketCap": "49417301.00",
+    "lastsale": "$3.33",
+    "netchange": "-0.02",
+    "pctchange": "-0.597%",
+    "volume": "100375",
+    "marketCap": "49122272.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52348,11 +52404,11 @@
   {
     "symbol": "WABC",
     "name": "Westamerica Bancorporation Common Stock",
-    "lastsale": "$52.46",
-    "netchange": "-0.09",
-    "pctchange": "-0.171%",
-    "volume": "76417",
-    "marketCap": "619259349.00",
+    "lastsale": "$51.55",
+    "netchange": "-0.91",
+    "pctchange": "-1.735%",
+    "volume": "101313",
+    "marketCap": "608517336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52362,11 +52418,11 @@
   {
     "symbol": "WAFD",
     "name": "WaFd Inc. Common Stock",
-    "lastsale": "$32.24",
-    "netchange": "-0.21",
-    "pctchange": "-0.647%",
-    "volume": "431797",
-    "marketCap": "2622805632.00",
+    "lastsale": "$31.96",
+    "netchange": "-0.28",
+    "pctchange": "-0.868%",
+    "volume": "429062",
+    "marketCap": "2600026923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52376,11 +52432,11 @@
   {
     "symbol": "WAFDP",
     "name": "WaFd Inc. Depositary Shares",
-    "lastsale": "$16.77",
-    "netchange": "-0.4253",
-    "pctchange": "-2.473%",
-    "volume": "213170",
-    "marketCap": "1364281962.00",
+    "lastsale": "$17.12",
+    "netchange": "0.35",
+    "pctchange": "2.087%",
+    "volume": "28829",
+    "marketCap": "1392755348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52390,11 +52446,11 @@
   {
     "symbol": "WAFU",
     "name": "Wah Fu Education Group Limited Ordinary Shares",
-    "lastsale": "$1.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "83728",
-    "marketCap": "7409739.00",
+    "lastsale": "$1.74",
+    "netchange": "0.06",
+    "pctchange": "3.571%",
+    "volume": "20982",
+    "marketCap": "7674373.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -52404,11 +52460,11 @@
   {
     "symbol": "WAI",
     "name": "Top KingWin Ltd Class A Ordinary Shares",
-    "lastsale": "$0.3421",
-    "netchange": "-0.0467",
-    "pctchange": "-12.011%",
-    "volume": "217794",
-    "marketCap": "62593144.00",
+    "lastsale": "$0.352",
+    "netchange": "0.0099",
+    "pctchange": "2.894%",
+    "volume": "165142",
+    "marketCap": "64404522.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -52418,11 +52474,11 @@
   {
     "symbol": "WALD",
     "name": "Waldencast plc Class A Ordinary Share",
-    "lastsale": "$4.02",
-    "netchange": "0.13",
-    "pctchange": "3.342%",
-    "volume": "77679",
-    "marketCap": "491200351.00",
+    "lastsale": "$3.74",
+    "netchange": "-0.28",
+    "pctchange": "-6.965%",
+    "volume": "172194",
+    "marketCap": "456987391.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52432,11 +52488,11 @@
   {
     "symbol": "WALDW",
     "name": "Waldencast plc Warrant ",
-    "lastsale": "$0.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "704",
-    "marketCap": "20772154.00",
+    "lastsale": "$0.1689",
+    "netchange": "-0.0011",
+    "pctchange": "-0.647%",
+    "volume": "16285",
+    "marketCap": "20637746.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52446,11 +52502,11 @@
   {
     "symbol": "WASH",
     "name": "Washington Trust Bancorp Inc. Common Stock",
-    "lastsale": "$31.35",
-    "netchange": "0.24",
-    "pctchange": "0.771%",
-    "volume": "300860",
-    "marketCap": "534983204.00",
+    "lastsale": "$30.06",
+    "netchange": "-0.73",
+    "pctchange": "-2.371%",
+    "volume": "237038",
+    "marketCap": "512969541.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52460,11 +52516,11 @@
   {
     "symbol": "WATT",
     "name": "Energous Corporation Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-1.64",
-    "pctchange": "-61.887%",
-    "volume": "29014542",
-    "marketCap": "8874238.00",
+    "lastsale": "$0.9721",
+    "netchange": "-0.0379",
+    "pctchange": "-3.752%",
+    "volume": "10057610",
+    "marketCap": "8541234.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52474,11 +52530,11 @@
   {
     "symbol": "WAVE",
     "name": "Eco Wave Power Global AB (publ) American Depositary Shares",
-    "lastsale": "$11.00",
-    "netchange": "-1.10",
-    "pctchange": "-9.091%",
-    "volume": "94779",
-    "marketCap": "61042916.00",
+    "lastsale": "$11.76",
+    "netchange": "0.76",
+    "pctchange": "6.909%",
+    "volume": "112802",
+    "marketCap": "65260427.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -52488,10 +52544,10 @@
   {
     "symbol": "WAVS",
     "name": "Western Acquisition Ventures Corp. Common Stock",
-    "lastsale": "$10.67",
-    "netchange": "-0.21",
-    "pctchange": "-1.93%",
-    "volume": "11810",
+    "lastsale": "$10.87",
+    "netchange": "0.20",
+    "pctchange": "1.874%",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52502,10 +52558,10 @@
   {
     "symbol": "WAVSW",
     "name": "Western Acquisition Ventures Corp. Warrant",
-    "lastsale": "$0.0207",
-    "netchange": "0.0009",
-    "pctchange": "4.545%",
-    "volume": "3300",
+    "lastsale": "$0.0329",
+    "netchange": "0.0122",
+    "pctchange": "58.937%",
+    "volume": "315001",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52516,11 +52572,11 @@
   {
     "symbol": "WAY",
     "name": "Waystar Holding Corp. Common Stock",
-    "lastsale": "$36.70",
-    "netchange": "-0.36",
-    "pctchange": "-0.971%",
-    "volume": "734876",
-    "marketCap": "6315560934.00",
+    "lastsale": "$35.95",
+    "netchange": "-0.75",
+    "pctchange": "-2.044%",
+    "volume": "1167220",
+    "marketCap": "6186496338.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -52530,11 +52586,11 @@
   {
     "symbol": "WB",
     "name": "Weibo Corporation American Depositary Share",
-    "lastsale": "$9.55",
-    "netchange": "0.01",
-    "pctchange": "0.105%",
-    "volume": "712778",
-    "marketCap": "2316934496.00",
+    "lastsale": "$9.28",
+    "netchange": "-0.27",
+    "pctchange": "-2.827%",
+    "volume": "979987",
+    "marketCap": "2251429542.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -52544,11 +52600,11 @@
   {
     "symbol": "WBA",
     "name": "Walgreens Boots Alliance Inc. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.07",
-    "pctchange": "0.756%",
-    "volume": "12603108",
-    "marketCap": "8066877823.00",
+    "lastsale": "$9.19",
+    "netchange": "-0.14",
+    "pctchange": "-1.501%",
+    "volume": "17458471",
+    "marketCap": "7945831425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -52558,11 +52614,11 @@
   {
     "symbol": "WBD",
     "name": "Warner Bros. Discovery Inc. Series A Common Stock ",
-    "lastsale": "$10.57",
-    "netchange": "0.06",
-    "pctchange": "0.571%",
-    "volume": "20423497",
-    "marketCap": "25929955075.00",
+    "lastsale": "$10.66",
+    "netchange": "0.09",
+    "pctchange": "0.851%",
+    "volume": "27071671",
+    "marketCap": "26150739934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -52572,11 +52628,11 @@
   {
     "symbol": "WBTN",
     "name": "WEBTOON Entertainment Inc. Common stock",
-    "lastsale": "$13.58",
-    "netchange": "-0.17",
-    "pctchange": "-1.236%",
-    "volume": "237198",
-    "marketCap": "1742492496.00",
+    "lastsale": "$13.59",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "245808",
+    "marketCap": "1743775627.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -52586,11 +52642,11 @@
   {
     "symbol": "WBUY",
     "name": "WEBUY GLOBAL LTD. Ordinary Shares",
-    "lastsale": "$0.1732",
-    "netchange": "-0.0009",
-    "pctchange": "-0.517%",
-    "volume": "10146280",
-    "marketCap": "9072493.00",
+    "lastsale": "$0.1744",
+    "netchange": "0.0012",
+    "pctchange": "0.693%",
+    "volume": "5078193",
+    "marketCap": "9135351.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -52600,11 +52656,11 @@
   {
     "symbol": "WCT",
     "name": "Wellchange Holdings Company Limited Ordinary shares",
-    "lastsale": "$0.9601",
-    "netchange": "-0.0151",
-    "pctchange": "-1.548%",
-    "volume": "216757",
-    "marketCap": "20258110.00",
+    "lastsale": "$1.03",
+    "netchange": "0.0699",
+    "pctchange": "7.28%",
+    "volume": "185813",
+    "marketCap": "21733000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -52614,11 +52670,11 @@
   {
     "symbol": "WDAY",
     "name": "Workday Inc. Class A Common Stock",
-    "lastsale": "$258.03",
-    "netchange": "-3.97",
-    "pctchange": "-1.515%",
-    "volume": "1587675",
-    "marketCap": "68635980000.00",
+    "lastsale": "$251.84",
+    "netchange": "-6.19",
+    "pctchange": "-2.399%",
+    "volume": "2118392",
+    "marketCap": "66989440000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52628,11 +52684,11 @@
   {
     "symbol": "WDC",
     "name": "Western Digital Corporation Common Stock",
-    "lastsale": "$59.63",
-    "netchange": "0.01",
-    "pctchange": "0.017%",
-    "volume": "3935103",
-    "marketCap": "20614595052.00",
+    "lastsale": "$61.87",
+    "netchange": "2.24",
+    "pctchange": "3.756%",
+    "volume": "5272573",
+    "marketCap": "21388981987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52642,11 +52698,11 @@
   {
     "symbol": "WDFC",
     "name": "WD-40 Company Common Stock",
-    "lastsale": "$242.68",
-    "netchange": "0.62",
-    "pctchange": "0.256%",
-    "volume": "41864",
-    "marketCap": "3286149537.00",
+    "lastsale": "$239.97",
+    "netchange": "-2.71",
+    "pctchange": "-1.117%",
+    "volume": "160196",
+    "marketCap": "3249453208.00",
     "country": "United States",
     "ipoyear": "1973",
     "industry": "Major Chemicals",
@@ -52656,11 +52712,11 @@
   {
     "symbol": "WEN",
     "name": "Wendy's Company (The) Common Stock",
-    "lastsale": "$16.30",
-    "netchange": "0.04",
-    "pctchange": "0.246%",
-    "volume": "2615326",
-    "marketCap": "3322674886.00",
+    "lastsale": "$16.12",
+    "netchange": "-0.18",
+    "pctchange": "-1.104%",
+    "volume": "3417101",
+    "marketCap": "3285982770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -52670,11 +52726,11 @@
   {
     "symbol": "WERN",
     "name": "Werner Enterprises Inc. Common Stock",
-    "lastsale": "$35.92",
-    "netchange": "0.01",
-    "pctchange": "0.028%",
-    "volume": "343720",
-    "marketCap": "2220136284.00",
+    "lastsale": "$35.53",
+    "netchange": "-0.25",
+    "pctchange": "-0.699%",
+    "volume": "386276",
+    "marketCap": "2196031241.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -52684,11 +52740,11 @@
   {
     "symbol": "WEST",
     "name": "Westrock Coffee Company Common Stock",
-    "lastsale": "$6.42",
-    "netchange": "0.17",
-    "pctchange": "2.72%",
-    "volume": "394073",
-    "marketCap": "604687730.00",
+    "lastsale": "$6.35",
+    "netchange": "-0.07",
+    "pctchange": "-1.09%",
+    "volume": "259738",
+    "marketCap": "598094562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -52698,11 +52754,11 @@
   {
     "symbol": "WETH",
     "name": "Wetouch Technology Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.14",
-    "pctchange": "8.589%",
-    "volume": "1856429",
-    "marketCap": "21118815.00",
+    "lastsale": "$1.78",
+    "netchange": "0.01",
+    "pctchange": "0.565%",
+    "volume": "451387",
+    "marketCap": "21238131.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -52712,11 +52768,11 @@
   {
     "symbol": "WEYS",
     "name": "Weyco Group Inc. Common Stock",
-    "lastsale": "$37.55",
-    "netchange": "0.60",
-    "pctchange": "1.624%",
-    "volume": "14631",
-    "marketCap": "358951527.00",
+    "lastsale": "$36.74",
+    "netchange": "-0.81",
+    "pctchange": "-2.157%",
+    "volume": "18965",
+    "marketCap": "351208498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -52726,11 +52782,11 @@
   {
     "symbol": "WFCF",
     "name": "Where Food Comes From Inc. Common Stock",
-    "lastsale": "$13.24",
-    "netchange": "0.87",
-    "pctchange": "7.033%",
-    "volume": "4350",
-    "marketCap": "69873253.00",
+    "lastsale": "$13.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.151%",
+    "volume": "4294",
+    "marketCap": "69767704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -52740,11 +52796,11 @@
   {
     "symbol": "WFRD",
     "name": "Weatherford International plc Ordinary Shares",
-    "lastsale": "$71.63",
-    "netchange": "2.16",
-    "pctchange": "3.109%",
-    "volume": "789458",
-    "marketCap": "5204062473.00",
+    "lastsale": "$72.29",
+    "netchange": "0.66",
+    "pctchange": "0.921%",
+    "volume": "651549",
+    "marketCap": "5252012791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -52754,11 +52810,11 @@
   {
     "symbol": "WGS",
     "name": "GeneDx Holdings Corp. Class A Common Stock",
-    "lastsale": "$76.86",
-    "netchange": "0.28",
-    "pctchange": "0.366%",
-    "volume": "390540",
-    "marketCap": "2111451573.00",
+    "lastsale": "$79.63",
+    "netchange": "2.77",
+    "pctchange": "3.604%",
+    "volume": "733816",
+    "marketCap": "2187547343.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52768,11 +52824,11 @@
   {
     "symbol": "WGSWW",
     "name": "GeneDx Holdings Corp. Warrant",
-    "lastsale": "$0.16",
-    "netchange": "-0.0023",
-    "pctchange": "-1.417%",
-    "volume": "41857",
-    "marketCap": "4395424.00",
+    "lastsale": "$0.1724",
+    "netchange": "0.0124",
+    "pctchange": "7.75%",
+    "volume": "26538",
+    "marketCap": "4736069.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -52782,11 +52838,11 @@
   {
     "symbol": "WHF",
     "name": "WhiteHorse Finance Inc. Common Stock",
-    "lastsale": "$9.68",
-    "netchange": "0.14",
-    "pctchange": "1.468%",
-    "volume": "179910",
-    "marketCap": "224993092.00",
+    "lastsale": "$9.96",
+    "netchange": "0.28",
+    "pctchange": "2.893%",
+    "volume": "128797",
+    "marketCap": "231501156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -52796,11 +52852,11 @@
   {
     "symbol": "WHFCL",
     "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028",
-    "lastsale": "$25.2556",
-    "netchange": "0.1106",
-    "pctchange": "0.44%",
-    "volume": "9470",
-    "marketCap": "587018133.00",
+    "lastsale": "$25.30",
+    "netchange": "0.0444",
+    "pctchange": "0.176%",
+    "volume": "539",
+    "marketCap": "588050126.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -52810,11 +52866,11 @@
   {
     "symbol": "WHLR",
     "name": "Wheeler Real Estate Investment Trust Inc. Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.35",
-    "pctchange": "-9.409%",
-    "volume": "331093",
-    "marketCap": "2180912.00",
+    "lastsale": "$3.55",
+    "netchange": "0.18",
+    "pctchange": "5.341%",
+    "volume": "365333",
+    "marketCap": "2297400.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -52824,11 +52880,11 @@
   {
     "symbol": "WHLRD",
     "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock",
-    "lastsale": "$27.14",
-    "netchange": "0.10",
-    "pctchange": "0.37%",
-    "volume": "8453",
-    "marketCap": "17563787.00",
+    "lastsale": "$26.84",
+    "netchange": "-0.30",
+    "pctchange": "-1.105%",
+    "volume": "4158",
+    "marketCap": "17369640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -52838,11 +52894,11 @@
   {
     "symbol": "WHLRP",
     "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock",
-    "lastsale": "$3.0541",
-    "netchange": "-0.146",
-    "pctchange": "-4.562%",
-    "volume": "2411",
-    "marketCap": "1976476.00",
+    "lastsale": "$3.0965",
+    "netchange": "0.0424",
+    "pctchange": "1.388%",
+    "volume": "1392",
+    "marketCap": "2003915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -52852,11 +52908,11 @@
   {
     "symbol": "WILC",
     "name": "G. Willi-Food International  Ltd. Ordinary Shares",
-    "lastsale": "$16.31",
-    "netchange": "-0.33",
-    "pctchange": "-1.983%",
-    "volume": "3559",
-    "marketCap": "226171047.00",
+    "lastsale": "$16.36",
+    "netchange": "0.05",
+    "pctchange": "0.307%",
+    "volume": "16891",
+    "marketCap": "226864398.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -52866,11 +52922,11 @@
   {
     "symbol": "WIMI",
     "name": "WiMi Hologram Cloud Inc. American Depositary Share",
-    "lastsale": "$1.85",
-    "netchange": "-0.55",
-    "pctchange": "-22.917%",
-    "volume": "21092850",
-    "marketCap": "181684878.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.17",
+    "pctchange": "-9.189%",
+    "volume": "12867268",
+    "marketCap": "164989511.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -52880,11 +52936,11 @@
   {
     "symbol": "WINA",
     "name": "Winmark Corporation Common Stock",
-    "lastsale": "$393.07",
-    "netchange": "0.54",
-    "pctchange": "0.138%",
-    "volume": "15264",
-    "marketCap": "1383764414.00",
+    "lastsale": "$390.04",
+    "netchange": "-3.03",
+    "pctchange": "-0.771%",
+    "volume": "9105",
+    "marketCap": "1373097596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -52894,11 +52950,11 @@
   {
     "symbol": "WING",
     "name": "Wingstop Inc. Common Stock",
-    "lastsale": "$284.20",
-    "netchange": "-2.96",
-    "pctchange": "-1.031%",
-    "volume": "396393",
-    "marketCap": "8302131113.00",
+    "lastsale": "$292.06",
+    "netchange": "7.86",
+    "pctchange": "2.766%",
+    "volume": "450707",
+    "marketCap": "8531739665.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -52908,31 +52964,17 @@
   {
     "symbol": "WINT",
     "name": "Windtree Therapeutics Inc. Common Stock",
-    "lastsale": "$0.3493",
-    "netchange": "0.0367",
-    "pctchange": "11.74%",
-    "volume": "2108579",
-    "marketCap": "3140147.00",
+    "lastsale": "$0.339",
+    "netchange": "-0.0103",
+    "pctchange": "-2.949%",
+    "volume": "7857002",
+    "marketCap": "3047552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
     "sector": "Health Care",
     "url": "/market-activity/stocks/wint"
   },
-  {
-    "symbol": "WINV",
-    "name": "WinVest Acquisition Corp. Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "33256",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/winv"
-  },
   {
     "symbol": "WINVR",
     "name": "WinVest Acquisition Corp. Right",
@@ -52947,28 +52989,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/winvr"
   },
-  {
-    "symbol": "WINVU",
-    "name": "WinVest Acquisition Corp. Unit",
-    "lastsale": "$12.14",
-    "netchange": "0.43",
-    "pctchange": "3.672%",
-    "volume": "334",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/winvu"
-  },
   {
     "symbol": "WISA",
     "name": "WiSA Technologies Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "-0.55",
-    "pctchange": "-21.154%",
-    "volume": "2232355",
-    "marketCap": "15924047.00",
+    "lastsale": "$2.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.488%",
+    "volume": "1394353",
+    "marketCap": "15846369.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -52978,11 +53006,11 @@
   {
     "symbol": "WIX",
     "name": "Wix.com Ltd. Ordinary Shares",
-    "lastsale": "$214.55",
-    "netchange": "-2.84",
-    "pctchange": "-1.306%",
-    "volume": "306123",
-    "marketCap": "12266380257.00",
+    "lastsale": "$216.53",
+    "netchange": "1.98",
+    "pctchange": "0.923%",
+    "volume": "551418",
+    "marketCap": "12379581995.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -52992,11 +53020,11 @@
   {
     "symbol": "WKEY",
     "name": "WISeKey International Holding Ltd American Depositary Shares",
-    "lastsale": "$9.055",
-    "netchange": "-1.795",
-    "pctchange": "-16.544%",
-    "volume": "1458124",
-    "marketCap": "87652400.00",
+    "lastsale": "$10.15",
+    "netchange": "1.095",
+    "pctchange": "12.093%",
+    "volume": "1383454",
+    "marketCap": "98252000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53006,11 +53034,11 @@
   {
     "symbol": "WKHS",
     "name": "Workhorse Group Inc. Common Stock",
-    "lastsale": "$0.698",
-    "netchange": "-0.0468",
-    "pctchange": "-6.284%",
-    "volume": "4641546",
-    "marketCap": "28605124.00",
+    "lastsale": "$0.7498",
+    "netchange": "0.0518",
+    "pctchange": "7.421%",
+    "volume": "3623522",
+    "marketCap": "30727968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -53020,11 +53048,11 @@
   {
     "symbol": "WKSP",
     "name": "Worksport Ltd. Common Stock",
-    "lastsale": "$0.92",
-    "netchange": "-0.08",
-    "pctchange": "-8.00%",
-    "volume": "1337457",
-    "marketCap": "30302600.00",
+    "lastsale": "$0.9628",
+    "netchange": "0.0428",
+    "pctchange": "4.652%",
+    "volume": "1475614",
+    "marketCap": "31712330.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -53034,10 +53062,10 @@
   {
     "symbol": "WLAC",
     "name": "Willow Lane Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.8899",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "3012",
+    "lastsale": "$9.87",
+    "netchange": "-0.0199",
+    "pctchange": "-0.201%",
+    "volume": "1479",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53048,10 +53076,10 @@
   {
     "symbol": "WLACU",
     "name": "Willow Lane Acquisition Corp. Unit",
-    "lastsale": "$9.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3105",
+    "lastsale": "$9.99",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "3200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53059,14 +53087,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/wlacu"
   },
+  {
+    "symbol": "WLACW",
+    "name": "Willow Lane Acquisition Corp. Warrants",
+    "lastsale": "$0.30",
+    "netchange": "0.30",
+    "pctchange": "",
+    "volume": "32075",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/wlacw"
+  },
   {
     "symbol": "WLDN",
     "name": "Willdan Group Inc. Common Stock",
-    "lastsale": "$38.09",
-    "netchange": "-0.27",
-    "pctchange": "-0.704%",
-    "volume": "251152",
-    "marketCap": "538016108.00",
+    "lastsale": "$37.68",
+    "netchange": "-0.41",
+    "pctchange": "-1.076%",
+    "volume": "110242",
+    "marketCap": "532224913.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -53076,11 +53118,11 @@
   {
     "symbol": "WLDS",
     "name": "Wearable Devices Ltd. Ordinary Share",
-    "lastsale": "$2.18",
-    "netchange": "0.34",
-    "pctchange": "18.478%",
-    "volume": "2208406",
-    "marketCap": "2663744.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.18",
+    "pctchange": "-8.257%",
+    "volume": "256935",
+    "marketCap": "2443802.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53090,11 +53132,11 @@
   {
     "symbol": "WLDSW",
     "name": "Wearable Devices Ltd. Warrant",
-    "lastsale": "$0.4224",
-    "netchange": "0.1224",
-    "pctchange": "40.80%",
-    "volume": "60940",
-    "marketCap": "516131.00",
+    "lastsale": "$0.44",
+    "netchange": "0.0175",
+    "pctchange": "4.142%",
+    "volume": "560",
+    "marketCap": "537636.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53104,11 +53146,11 @@
   {
     "symbol": "WLFC",
     "name": "Willis Lease Finance Corporation Common Stock",
-    "lastsale": "$207.55",
-    "netchange": "2.90",
-    "pctchange": "1.417%",
-    "volume": "41535",
-    "marketCap": "1370579048.00",
+    "lastsale": "$212.96",
+    "netchange": "5.41",
+    "pctchange": "2.607%",
+    "volume": "52658",
+    "marketCap": "1406304573.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Specialties",
@@ -53118,11 +53160,11 @@
   {
     "symbol": "WLGS",
     "name": "Wang & Lee Group Inc. Ordinary Shares",
-    "lastsale": "$1.765",
-    "netchange": "-0.025",
-    "pctchange": "-1.397%",
-    "volume": "24931",
-    "marketCap": "26640640.00",
+    "lastsale": "$1.82",
+    "netchange": "0.055",
+    "pctchange": "3.116%",
+    "volume": "10711",
+    "marketCap": "27470802.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Engineering & Construction",
@@ -53132,11 +53174,11 @@
   {
     "symbol": "WMG",
     "name": "Warner Music Group Corp. Class A Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "0.04",
-    "pctchange": "0.129%",
-    "volume": "901000",
-    "marketCap": "16057827361.00",
+    "lastsale": "$31.30",
+    "netchange": "0.30",
+    "pctchange": "0.968%",
+    "volume": "1811022",
+    "marketCap": "16213225690.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53146,11 +53188,11 @@
   {
     "symbol": "WMPN",
     "name": "William Penn Bancorporation Common Stock",
-    "lastsale": "$12.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.083%",
-    "volume": "5620",
-    "marketCap": "110498604.00",
+    "lastsale": "$11.76",
+    "netchange": "-0.24",
+    "pctchange": "-2.00%",
+    "volume": "11064",
+    "marketCap": "108288632.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -53160,11 +53202,11 @@
   {
     "symbol": "WNEB",
     "name": "Western New England Bancorp Inc. Common Stock",
-    "lastsale": "$9.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18118",
-    "marketCap": "193369354.00",
+    "lastsale": "$9.15",
+    "netchange": "-0.05",
+    "pctchange": "-0.543%",
+    "volume": "47005",
+    "marketCap": "192318433.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -53174,11 +53216,11 @@
   {
     "symbol": "WNW",
     "name": "Meiwu Technology Company Limited Ordinary Shares",
-    "lastsale": "$2.08",
-    "netchange": "0.06",
-    "pctchange": "2.97%",
-    "volume": "1841359",
-    "marketCap": "6080516.00",
+    "lastsale": "$2.60",
+    "netchange": "0.52",
+    "pctchange": "25.00%",
+    "volume": "5614041",
+    "marketCap": "7600645.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -53189,9 +53231,9 @@
     "symbol": "WOK",
     "name": "WORK Medical Technology Group LTD Ordinary Shares",
     "lastsale": "$4.82",
-    "netchange": "0.19",
-    "pctchange": "4.104%",
-    "volume": "330711",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "319038",
     "marketCap": "69890000.00",
     "country": "China",
     "ipoyear": "2024",
@@ -53202,11 +53244,11 @@
   {
     "symbol": "WOOF",
     "name": "Petco Health and Wellness Company Inc. Class A Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "-0.02",
-    "pctchange": "-0.522%",
-    "volume": "3058113",
-    "marketCap": "1194236994.00",
+    "lastsale": "$4.10",
+    "netchange": "0.29",
+    "pctchange": "7.612%",
+    "volume": "3675684",
+    "marketCap": "1285136923.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -53216,11 +53258,11 @@
   {
     "symbol": "WORX",
     "name": "SCWorx Corp. Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.12",
-    "pctchange": "-6.63%",
-    "volume": "67003",
-    "marketCap": "2749574.00",
+    "lastsale": "$1.73",
+    "netchange": "0.04",
+    "pctchange": "2.367%",
+    "volume": "27705",
+    "marketCap": "2814653.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53230,11 +53272,11 @@
   {
     "symbol": "WPRT",
     "name": "Westport Fuel Systems Inc Common Shares",
-    "lastsale": "$3.58",
-    "netchange": "-0.11",
-    "pctchange": "-2.981%",
-    "volume": "116057",
-    "marketCap": "61808213.00",
+    "lastsale": "$3.84",
+    "netchange": "0.26",
+    "pctchange": "7.263%",
+    "volume": "45105",
+    "marketCap": "66297078.00",
     "country": "Canada",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -53244,11 +53286,11 @@
   {
     "symbol": "WRAP",
     "name": "Wrap Technologies Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "0.17",
-    "pctchange": "8.718%",
-    "volume": "878516",
-    "marketCap": "97271752.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.14",
+    "pctchange": "-6.604%",
+    "volume": "369222",
+    "marketCap": "90848146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -53258,11 +53300,11 @@
   {
     "symbol": "WRD",
     "name": "WeRide Inc. American Depositary Shares",
-    "lastsale": "$14.18",
-    "netchange": "0.33",
-    "pctchange": "2.383%",
-    "volume": "38955",
-    "marketCap": "3848133092.00",
+    "lastsale": "$14.19",
+    "netchange": "0.01",
+    "pctchange": "0.071%",
+    "volume": "54534",
+    "marketCap": "3850846867.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -53272,11 +53314,11 @@
   {
     "symbol": "WRLD",
     "name": "World Acceptance Corporation Common Stock",
-    "lastsale": "$112.44",
-    "netchange": "0.56",
-    "pctchange": "0.501%",
-    "volume": "14513",
-    "marketCap": "646481876.00",
+    "lastsale": "$112.32",
+    "netchange": "-0.12",
+    "pctchange": "-0.107%",
+    "volume": "25423",
+    "marketCap": "645791927.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Finance: Consumer Services",
@@ -53286,11 +53328,11 @@
   {
     "symbol": "WSBC",
     "name": "WesBanco Inc. Common Stock",
-    "lastsale": "$32.54",
-    "netchange": "-0.07",
-    "pctchange": "-0.215%",
-    "volume": "294926",
-    "marketCap": "2176022332.00",
+    "lastsale": "$31.90",
+    "netchange": "-0.64",
+    "pctchange": "-1.967%",
+    "volume": "356009",
+    "marketCap": "2133224105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53300,11 +53342,11 @@
   {
     "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": "$25.11",
-    "netchange": "-0.10",
-    "pctchange": "-0.397%",
-    "volume": "71746",
-    "marketCap": "1679161670.00",
+    "lastsale": "$25.16",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "9713",
+    "marketCap": "1682505282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53314,11 +53356,11 @@
   {
     "symbol": "WSBF",
     "name": "Waterstone Financial Inc. Common Stock (MD)",
-    "lastsale": "$13.44",
-    "netchange": "0.16",
-    "pctchange": "1.205%",
-    "volume": "40982",
-    "marketCap": "260374988.00",
+    "lastsale": "$13.10",
+    "netchange": "-0.34",
+    "pctchange": "-2.53%",
+    "volume": "43604",
+    "marketCap": "253788121.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -53328,11 +53370,11 @@
   {
     "symbol": "WSC",
     "name": "WillScot Holdings Corporation Class A Common Stock",
-    "lastsale": "$33.45",
-    "netchange": "0.09",
-    "pctchange": "0.27%",
-    "volume": "1714699",
-    "marketCap": "6180206178.00",
+    "lastsale": "$33.33",
+    "netchange": "-0.12",
+    "pctchange": "-0.359%",
+    "volume": "1464954",
+    "marketCap": "6158035035.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Misc Corporate Leasing Services",
@@ -53342,11 +53384,11 @@
   {
     "symbol": "WSFS",
     "name": "WSFS Financial Corporation Common Stock",
-    "lastsale": "$53.13",
-    "netchange": "-0.09",
-    "pctchange": "-0.169%",
-    "volume": "148459",
-    "marketCap": "3129242771.00",
+    "lastsale": "$51.94",
+    "netchange": "-1.19",
+    "pctchange": "-2.24%",
+    "volume": "196493",
+    "marketCap": "3059154329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53356,11 +53398,11 @@
   {
     "symbol": "WTBA",
     "name": "West Bancorporation Common Stock",
-    "lastsale": "$21.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.184%",
-    "volume": "26297",
-    "marketCap": "364426483.00",
+    "lastsale": "$21.38",
+    "netchange": "-0.27",
+    "pctchange": "-1.247%",
+    "volume": "23161",
+    "marketCap": "359881672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53370,11 +53412,11 @@
   {
     "symbol": "WTFC",
     "name": "Wintrust Financial Corporation Common Stock",
-    "lastsale": "$124.71",
-    "netchange": "0.30",
-    "pctchange": "0.241%",
-    "volume": "233826",
-    "marketCap": "8292242761.00",
+    "lastsale": "$124.01",
+    "netchange": "-0.70",
+    "pctchange": "-0.561%",
+    "volume": "386523",
+    "marketCap": "8245698218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53384,11 +53426,11 @@
   {
     "symbol": "WTFCM",
     "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$24.70",
-    "netchange": "-0.12",
-    "pctchange": "-0.483%",
-    "volume": "70063",
-    "marketCap": "1642357439.00",
+    "lastsale": "$24.96",
+    "netchange": "0.26",
+    "pctchange": "1.053%",
+    "volume": "13625",
+    "marketCap": "1659645412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53398,11 +53440,11 @@
   {
     "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": "$24.97",
-    "netchange": "0.0197",
-    "pctchange": "0.079%",
-    "volume": "156953",
-    "marketCap": "1660310334.00",
+    "lastsale": "$25.03",
+    "netchange": "0.06",
+    "pctchange": "0.24%",
+    "volume": "38124",
+    "marketCap": "1664299866.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53412,10 +53454,10 @@
   {
     "symbol": "WTMA",
     "name": "Welsbach Technology Metals Acquisition Corp. Common Stock",
-    "lastsale": "$12.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.332%",
-    "volume": "419",
+    "lastsale": "$12.06",
+    "netchange": "0.05",
+    "pctchange": "0.416%",
+    "volume": "863",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -53423,6 +53465,20 @@
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/wtma"
   },
+  {
+    "symbol": "WTMAR",
+    "name": "Welsbach Technology Metals Acquisition Corp. one right to receive 1/10th of a share of common stock",
+    "lastsale": "$0.135",
+    "netchange": "0.035",
+    "pctchange": "35.00%",
+    "volume": "403",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Industrial Machinery/Components",
+    "sector": "Miscellaneous",
+    "url": "/market-activity/stocks/wtmar"
+  },
   {
     "symbol": "WTMAU",
     "name": "Welsbach Technology Metals Acquisition Corp. Unit",
@@ -53440,11 +53496,11 @@
   {
     "symbol": "WTO",
     "name": "UTime Limited Ordinary Shares",
-    "lastsale": "$0.313",
-    "netchange": "0.0026",
-    "pctchange": "0.838%",
-    "volume": "2146105",
-    "marketCap": "5645655.00",
+    "lastsale": "$0.36",
+    "netchange": "0.047",
+    "pctchange": "15.016%",
+    "volume": "2260447",
+    "marketCap": "6493406.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -53454,11 +53510,11 @@
   {
     "symbol": "WTW",
     "name": "Willis Towers Watson Public Limited Company Ordinary Shares",
-    "lastsale": "$313.24",
-    "netchange": "0.88",
-    "pctchange": "0.282%",
-    "volume": "362694",
-    "marketCap": "31551246849.00",
+    "lastsale": "$309.27",
+    "netchange": "-3.97",
+    "pctchange": "-1.267%",
+    "volume": "403881",
+    "marketCap": "31151366725.00",
     "country": "United Kingdom",
     "ipoyear": "2001",
     "industry": "Specialty Insurers",
@@ -53468,11 +53524,11 @@
   {
     "symbol": "WULF",
     "name": "TeraWulf Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.34",
-    "pctchange": "6.391%",
-    "volume": "33510276",
-    "marketCap": "2184237474.00",
+    "lastsale": "$5.46",
+    "netchange": "-0.20",
+    "pctchange": "-3.534%",
+    "volume": "39940772",
+    "marketCap": "2107055938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53482,11 +53538,11 @@
   {
     "symbol": "WVE",
     "name": "Wave Life Sciences Ltd. Ordinary Shares",
-    "lastsale": "$12.37",
-    "netchange": "-0.04",
-    "pctchange": "-0.322%",
-    "volume": "603813",
-    "marketCap": "1886669555.00",
+    "lastsale": "$13.315",
+    "netchange": "0.945",
+    "pctchange": "7.639%",
+    "volume": "1032838",
+    "marketCap": "2030800738.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53496,11 +53552,11 @@
   {
     "symbol": "WVVI",
     "name": "Willamette Valley Vineyards Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.05",
-    "pctchange": "-1.471%",
-    "volume": "23583",
-    "marketCap": "16631172.00",
+    "lastsale": "$3.4055",
+    "netchange": "0.0555",
+    "pctchange": "1.657%",
+    "volume": "1720",
+    "marketCap": "16906704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53510,11 +53566,11 @@
   {
     "symbol": "WVVIP",
     "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock",
-    "lastsale": "$3.457",
-    "netchange": "-0.083",
-    "pctchange": "-2.345%",
-    "volume": "18203",
-    "marketCap": "17162377.00",
+    "lastsale": "$3.39",
+    "netchange": "-0.067",
+    "pctchange": "-1.938%",
+    "volume": "4268",
+    "marketCap": "16829753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53524,11 +53580,11 @@
   {
     "symbol": "WW",
     "name": "WW International Inc. Common Stock",
-    "lastsale": "$1.27",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4504061",
-    "marketCap": "101426762.00",
+    "lastsale": "$1.43",
+    "netchange": "0.16",
+    "pctchange": "12.598%",
+    "volume": "5521841",
+    "marketCap": "114204937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -53538,11 +53594,11 @@
   {
     "symbol": "WWD",
     "name": "Woodward Inc. Common Stock",
-    "lastsale": "$166.42",
-    "netchange": "-1.71",
-    "pctchange": "-1.017%",
-    "volume": "285928",
-    "marketCap": "9840568372.00",
+    "lastsale": "$171.38",
+    "netchange": "4.96",
+    "pctchange": "2.98%",
+    "volume": "552198",
+    "marketCap": "10133857755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -53552,11 +53608,11 @@
   {
     "symbol": "WYHG",
     "name": "Wing Yip Food Holdings Group Limited American Depositary Shares",
-    "lastsale": "$6.00",
-    "netchange": "0.08",
-    "pctchange": "1.351%",
-    "volume": "19029",
-    "marketCap": "300140568.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.50",
+    "pctchange": "-8.333%",
+    "volume": "131724",
+    "marketCap": "275128854.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Foods",
@@ -53566,11 +53622,11 @@
   {
     "symbol": "WYNN",
     "name": "Wynn Resorts Limited Common stock",
-    "lastsale": "$86.16",
-    "netchange": "0.33",
-    "pctchange": "0.384%",
-    "volume": "1612122",
-    "marketCap": "9461657988.00",
+    "lastsale": "$83.80",
+    "netchange": "-2.36",
+    "pctchange": "-2.739%",
+    "volume": "2001636",
+    "marketCap": "9202494654.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Hotels/Resorts",
@@ -53580,11 +53636,11 @@
   {
     "symbol": "XAIR",
     "name": "Beyond Air Inc. Common Stock",
-    "lastsale": "$0.3585",
-    "netchange": "-0.0198",
-    "pctchange": "-5.234%",
-    "volume": "2835392",
-    "marketCap": "25879268.00",
+    "lastsale": "$0.3592",
+    "netchange": "0.0007",
+    "pctchange": "0.195%",
+    "volume": "973462",
+    "marketCap": "25929799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -53594,11 +53650,11 @@
   {
     "symbol": "XBIO",
     "name": "Xenetic Biosciences Inc. Common Stock",
-    "lastsale": "$3.99",
-    "netchange": "-0.06",
-    "pctchange": "-1.481%",
-    "volume": "9938",
-    "marketCap": "6153135.00",
+    "lastsale": "$4.05",
+    "netchange": "0.06",
+    "pctchange": "1.504%",
+    "volume": "1218",
+    "marketCap": "6245663.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53608,11 +53664,11 @@
   {
     "symbol": "XBIT",
     "name": "XBiotech Inc. Common Stock",
-    "lastsale": "$3.95",
-    "netchange": "-0.14",
-    "pctchange": "-3.423%",
-    "volume": "87952",
-    "marketCap": "120409750.00",
+    "lastsale": "$4.17",
+    "netchange": "0.22",
+    "pctchange": "5.57%",
+    "volume": "51587",
+    "marketCap": "127116116.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53622,11 +53678,11 @@
   {
     "symbol": "XBP",
     "name": "XBP Europe Holdings Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.08",
-    "pctchange": "-6.838%",
-    "volume": "47436",
-    "marketCap": "32881051.00",
+    "lastsale": "$1.06",
+    "netchange": "-0.03",
+    "pctchange": "-2.752%",
+    "volume": "12897",
+    "marketCap": "31976068.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53637,9 +53693,9 @@
     "symbol": "XBPEW",
     "name": "XBP Europe Holdings Inc. Warrant",
     "lastsale": "$0.04",
-    "netchange": "-0.0083",
-    "pctchange": "-17.184%",
-    "volume": "6120",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5153",
     "marketCap": "1206644.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53650,10 +53706,10 @@
   {
     "symbol": "XCH",
     "name": "XCHG Limited American Depositary Share",
-    "lastsale": "$2.03",
-    "netchange": "-0.11",
-    "pctchange": "-5.14%",
-    "volume": "428641",
+    "lastsale": "$2.09",
+    "netchange": "0.06",
+    "pctchange": "2.956%",
+    "volume": "291206",
     "marketCap": "0.00",
     "country": "Germany",
     "ipoyear": "2024",
@@ -53664,11 +53720,11 @@
   {
     "symbol": "XCUR",
     "name": "Exicure Inc. Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "-2.48",
-    "pctchange": "-15.356%",
-    "volume": "120318",
-    "marketCap": "29695655.00",
+    "lastsale": "$15.18",
+    "netchange": "1.51",
+    "pctchange": "11.046%",
+    "volume": "96995",
+    "marketCap": "32975863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53678,11 +53734,11 @@
   {
     "symbol": "XEL",
     "name": "Xcel Energy Inc. Common Stock",
-    "lastsale": "$67.52",
-    "netchange": "-0.07",
-    "pctchange": "-0.104%",
-    "volume": "2143778",
-    "marketCap": "38772802622.00",
+    "lastsale": "$66.86",
+    "netchange": "-0.66",
+    "pctchange": "-0.977%",
+    "volume": "2817168",
+    "marketCap": "38393803071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -53692,11 +53748,11 @@
   {
     "symbol": "XELB",
     "name": "Xcel Brands Inc. Common Stock",
-    "lastsale": "$0.515",
-    "netchange": "-0.007",
-    "pctchange": "-1.341%",
-    "volume": "46763",
-    "marketCap": "12174586.00",
+    "lastsale": "$0.50",
+    "netchange": "-0.015",
+    "pctchange": "-2.913%",
+    "volume": "45962",
+    "marketCap": "11819987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -53706,11 +53762,11 @@
   {
     "symbol": "XENE",
     "name": "Xenon Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$39.20",
-    "netchange": "0.67",
-    "pctchange": "1.739%",
-    "volume": "431265",
-    "marketCap": "2988592398.00",
+    "lastsale": "$40.17",
+    "netchange": "0.97",
+    "pctchange": "2.474%",
+    "volume": "546200",
+    "marketCap": "3062544812.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53720,11 +53776,11 @@
   {
     "symbol": "XERS",
     "name": "Xeris Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$3.39",
-    "netchange": "0.01",
-    "pctchange": "0.296%",
-    "volume": "968269",
-    "marketCap": "505386153.00",
+    "lastsale": "$3.46",
+    "netchange": "0.07",
+    "pctchange": "2.065%",
+    "volume": "1314631",
+    "marketCap": "515821855.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53734,11 +53790,11 @@
   {
     "symbol": "XFOR",
     "name": "X4 Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.7336",
-    "netchange": "-0.0745",
-    "pctchange": "-9.219%",
-    "volume": "1658953",
-    "marketCap": "125112890.00",
+    "lastsale": "$0.752",
+    "netchange": "0.0184",
+    "pctchange": "2.508%",
+    "volume": "1362690",
+    "marketCap": "128250945.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53748,11 +53804,11 @@
   {
     "symbol": "XGN",
     "name": "Exagen Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "-0.18",
-    "pctchange": "-4.206%",
-    "volume": "93120",
-    "marketCap": "72312840.00",
+    "lastsale": "$3.09",
+    "netchange": "-1.01",
+    "pctchange": "-24.634%",
+    "volume": "728213",
+    "marketCap": "54499189.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -53762,11 +53818,11 @@
   {
     "symbol": "XHG",
     "name": "XChange TEC.INC American Depositary Shares",
-    "lastsale": "$0.862",
-    "netchange": "-0.088",
-    "pctchange": "-9.263%",
-    "volume": "209871",
-    "marketCap": "5711517.00",
+    "lastsale": "$0.92",
+    "netchange": "0.058",
+    "pctchange": "6.729%",
+    "volume": "272235",
+    "marketCap": "6095819.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -53776,11 +53832,11 @@
   {
     "symbol": "XLO",
     "name": "Xilio Therapeutics Inc. Common Stock",
-    "lastsale": "$0.955",
-    "netchange": "-0.015",
-    "pctchange": "-1.546%",
-    "volume": "172271",
-    "marketCap": "41979961.00",
+    "lastsale": "$1.07",
+    "netchange": "0.115",
+    "pctchange": "12.042%",
+    "volume": "263907",
+    "marketCap": "47035139.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53790,11 +53846,11 @@
   {
     "symbol": "XMTR",
     "name": "Xometry Inc. Class A Common Stock",
-    "lastsale": "$42.66",
-    "netchange": "-1.22",
-    "pctchange": "-2.78%",
-    "volume": "642108",
-    "marketCap": "2114410180.00",
+    "lastsale": "$41.63",
+    "netchange": "-1.03",
+    "pctchange": "-2.414%",
+    "volume": "666777",
+    "marketCap": "2063359020.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53804,11 +53860,11 @@
   {
     "symbol": "XNCR",
     "name": "Xencor Inc. Common Stock",
-    "lastsale": "$22.98",
-    "netchange": "-0.73",
-    "pctchange": "-3.079%",
-    "volume": "416412",
-    "marketCap": "1608187049.00",
+    "lastsale": "$23.79",
+    "netchange": "0.81",
+    "pctchange": "3.525%",
+    "volume": "420068",
+    "marketCap": "1664872494.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53818,11 +53874,11 @@
   {
     "symbol": "XNET",
     "name": "Xunlei Limited American Depositary Shares",
-    "lastsale": "$1.99",
-    "netchange": "-0.14",
-    "pctchange": "-6.573%",
-    "volume": "141370",
-    "marketCap": "128763171.00",
+    "lastsale": "$2.10",
+    "netchange": "0.11",
+    "pctchange": "5.528%",
+    "volume": "103760",
+    "marketCap": "135880733.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -53832,11 +53888,11 @@
   {
     "symbol": "XOMA",
     "name": "XOMA Royalty Corporation Common Stock",
-    "lastsale": "$26.28",
-    "netchange": "0.19",
-    "pctchange": "0.728%",
-    "volume": "21816",
-    "marketCap": "309649960.00",
+    "lastsale": "$26.00",
+    "netchange": "-0.28",
+    "pctchange": "-1.065%",
+    "volume": "15689",
+    "marketCap": "306350798.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53846,11 +53902,11 @@
   {
     "symbol": "XOMAO",
     "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock",
-    "lastsale": "$25.66",
-    "netchange": "0.04",
-    "pctchange": "0.156%",
-    "volume": "1466",
-    "marketCap": "302344672.00",
+    "lastsale": "$25.62",
+    "netchange": "-0.04",
+    "pctchange": "-0.156%",
+    "volume": "2028",
+    "marketCap": "301873363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53861,9 +53917,9 @@
     "symbol": "XOMAP",
     "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock",
     "lastsale": "$25.88",
-    "netchange": "0.03",
-    "pctchange": "0.116%",
-    "volume": "2495",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "548",
     "marketCap": "304936871.00",
     "country": "United States",
     "ipoyear": "",
@@ -53874,11 +53930,11 @@
   {
     "symbol": "XOS",
     "name": "Xos Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "-0.18",
-    "pctchange": "-5.263%",
-    "volume": "53866",
-    "marketCap": "26015075.00",
+    "lastsale": "$3.25",
+    "netchange": "0.01",
+    "pctchange": "0.309%",
+    "volume": "29335",
+    "marketCap": "26095368.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -53888,11 +53944,11 @@
   {
     "symbol": "XOSWW",
     "name": "Xos Inc. Warrants",
-    "lastsale": "$0.0063",
-    "netchange": "-0.0007",
-    "pctchange": "-10.00%",
-    "volume": "38519",
-    "marketCap": "50585.00",
+    "lastsale": "$0.0056",
+    "netchange": "-0.0008",
+    "pctchange": "-12.50%",
+    "volume": "93213",
+    "marketCap": "44964.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -53902,11 +53958,11 @@
   {
     "symbol": "XP",
     "name": "XP Inc. Class A Common Stock",
-    "lastsale": "$11.85",
-    "netchange": "0.07",
-    "pctchange": "0.594%",
-    "volume": "6379083",
-    "marketCap": "6511494112.00",
+    "lastsale": "$11.81",
+    "netchange": "-0.04",
+    "pctchange": "-0.338%",
+    "volume": "4605178",
+    "marketCap": "6489514385.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -53916,11 +53972,11 @@
   {
     "symbol": "XPEL",
     "name": "XPEL Inc. Common Stock",
-    "lastsale": "$39.94",
-    "netchange": "0.33",
-    "pctchange": "0.833%",
-    "volume": "84886",
-    "marketCap": "1104246742.00",
+    "lastsale": "$38.97",
+    "netchange": "-0.97",
+    "pctchange": "-2.429%",
+    "volume": "92934",
+    "marketCap": "1077428531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -53930,11 +53986,11 @@
   {
     "symbol": "XPON",
     "name": "Expion360 Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.41",
-    "pctchange": "-14.643%",
-    "volume": "488659",
-    "marketCap": "5009636.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.39",
+    "pctchange": "-16.318%",
+    "volume": "28868368",
+    "marketCap": "4192164.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -53944,11 +54000,11 @@
   {
     "symbol": "XRAY",
     "name": "DENTSPLY SIRONA Inc. Common Stock",
-    "lastsale": "$18.98",
-    "netchange": "0.33",
-    "pctchange": "1.769%",
-    "volume": "1595228",
-    "marketCap": "3772836201.00",
+    "lastsale": "$18.75",
+    "netchange": "-0.23",
+    "pctchange": "-1.212%",
+    "volume": "1618699",
+    "marketCap": "3727116900.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Medical/Dental Instruments",
@@ -53958,11 +54014,11 @@
   {
     "symbol": "XRTX",
     "name": "XORTX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.1296",
-    "netchange": "-0.0454",
-    "pctchange": "-3.864%",
-    "volume": "15494",
-    "marketCap": "3641339.00",
+    "lastsale": "$1.1699",
+    "netchange": "0.0403",
+    "pctchange": "3.568%",
+    "volume": "33067",
+    "marketCap": "3771249.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53972,11 +54028,11 @@
   {
     "symbol": "XRX",
     "name": "Xerox Holdings Corporation Common Stock",
-    "lastsale": "$8.43",
-    "netchange": "-0.23",
-    "pctchange": "-2.656%",
-    "volume": "2035830",
-    "marketCap": "1048116518.00",
+    "lastsale": "$8.26",
+    "netchange": "-0.17",
+    "pctchange": "-2.017%",
+    "volume": "2139303",
+    "marketCap": "1026980123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -53986,11 +54042,11 @@
   {
     "symbol": "XTIA",
     "name": "XTI Aerospace Inc. Common Stock",
-    "lastsale": "$0.043",
-    "netchange": "0.0035",
-    "pctchange": "8.861%",
-    "volume": "442510864",
-    "marketCap": "6518367.00",
+    "lastsale": "$0.042",
+    "netchange": "-0.001",
+    "pctchange": "-2.326%",
+    "volume": "216933254",
+    "marketCap": "6366777.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -54000,11 +54056,11 @@
   {
     "symbol": "XTKG",
     "name": "X3 Holdings Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.93",
-    "netchange": "-0.02",
-    "pctchange": "-2.105%",
-    "volume": "96816",
-    "marketCap": "12806070.00",
+    "lastsale": "$1.1299",
+    "netchange": "0.1999",
+    "pctchange": "21.495%",
+    "volume": "414958",
+    "marketCap": "15558687.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -54014,11 +54070,11 @@
   {
     "symbol": "XTLB",
     "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$2.0258",
-    "netchange": "0.1658",
-    "pctchange": "8.914%",
-    "volume": "22883",
-    "marketCap": "11038708.00",
+    "lastsale": "$1.97",
+    "netchange": "-0.0558",
+    "pctchange": "-2.754%",
+    "volume": "14696",
+    "marketCap": "10734650.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54028,11 +54084,11 @@
   {
     "symbol": "XWEL",
     "name": "XWELL Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.05",
-    "pctchange": "-3.205%",
-    "volume": "64199",
-    "marketCap": "7936596.00",
+    "lastsale": "$1.5492",
+    "netchange": "0.0392",
+    "pctchange": "2.596%",
+    "volume": "32386",
+    "marketCap": "8142632.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -54042,11 +54098,11 @@
   {
     "symbol": "XXII",
     "name": "22nd Century Group Inc. Common Stock",
-    "lastsale": "$5.31",
-    "netchange": "-0.53",
-    "pctchange": "-9.075%",
-    "volume": "174448",
-    "marketCap": "2419002.00",
+    "lastsale": "$5.60",
+    "netchange": "0.29",
+    "pctchange": "5.461%",
+    "volume": "82370",
+    "marketCap": "2551114.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -54056,11 +54112,11 @@
   {
     "symbol": "XYLO",
     "name": "Xylo Technologies Ltd. American Depositary Shares",
-    "lastsale": "$3.62",
-    "netchange": "-0.40",
-    "pctchange": "-9.95%",
-    "volume": "11581",
-    "marketCap": "2572064.00",
+    "lastsale": "$3.69",
+    "netchange": "0.07",
+    "pctchange": "1.934%",
+    "volume": "17850",
+    "marketCap": "2621800.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54070,11 +54126,11 @@
   {
     "symbol": "YAAS",
     "name": "Youxin Technology Ltd Class A Ordinary shares",
-    "lastsale": "$4.0264",
-    "netchange": "0.3944",
-    "pctchange": "10.859%",
-    "volume": "174267",
-    "marketCap": "270171440.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.1164",
+    "pctchange": "-2.891%",
+    "volume": "102589",
+    "marketCap": "262361000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54084,11 +54140,11 @@
   {
     "symbol": "YGMZ",
     "name": "MingZhu Logistics Holdings Limited Ordinary Shares",
-    "lastsale": "$0.987",
-    "netchange": "0.0069",
-    "pctchange": "0.704%",
-    "volume": "1244203",
-    "marketCap": "4577992.00",
+    "lastsale": "$0.881",
+    "netchange": "-0.106",
+    "pctchange": "-10.74%",
+    "volume": "189779",
+    "marketCap": "4086333.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -54098,11 +54154,11 @@
   {
     "symbol": "YHC",
     "name": "LQR House Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.01",
-    "pctchange": "0.746%",
-    "volume": "178226",
-    "marketCap": "9489590.00",
+    "lastsale": "$1.48",
+    "netchange": "0.13",
+    "pctchange": "9.63%",
+    "volume": "257610",
+    "marketCap": "10403402.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Beverages (Production/Distribution)",
@@ -54112,11 +54168,11 @@
   {
     "symbol": "YHGJ",
     "name": "Yunhong Green CTI Ltd. Common Stock",
-    "lastsale": "$0.546",
-    "netchange": "0.0361",
-    "pctchange": "7.08%",
-    "volume": "48118",
-    "marketCap": "14113110.00",
+    "lastsale": "$0.6303",
+    "netchange": "0.0843",
+    "pctchange": "15.44%",
+    "volume": "49522",
+    "marketCap": "16292112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -54127,9 +54183,9 @@
     "symbol": "YHNA",
     "name": "YHN Acquisition I Limited Ordinary Shares",
     "lastsale": "$10.06",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "1000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "114279",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54140,11 +54196,11 @@
   {
     "symbol": "YI",
     "name": "111 Inc. American Depositary Shares",
-    "lastsale": "$0.623",
-    "netchange": "-0.027",
-    "pctchange": "-4.154%",
-    "volume": "249732",
-    "marketCap": "53368873.00",
+    "lastsale": "$0.63",
+    "netchange": "0.007",
+    "pctchange": "1.124%",
+    "volume": "80794",
+    "marketCap": "53968523.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -54154,11 +54210,11 @@
   {
     "symbol": "YIBO",
     "name": "Planet Image International Limited Class A Ordinary Shares",
-    "lastsale": "$3.40",
-    "netchange": "-0.05",
-    "pctchange": "-1.449%",
-    "volume": "1376",
-    "marketCap": "178947440.00",
+    "lastsale": "$3.48",
+    "netchange": "0.08",
+    "pctchange": "2.353%",
+    "volume": "4654",
+    "marketCap": "183157968.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -54168,11 +54224,11 @@
   {
     "symbol": "YJ",
     "name": "Yunji Inc. American Depository Shares",
-    "lastsale": "$1.61",
-    "netchange": "0.02",
-    "pctchange": "1.258%",
-    "volume": "30422",
-    "marketCap": "31658694.00",
+    "lastsale": "$1.74",
+    "netchange": "0.13",
+    "pctchange": "8.075%",
+    "volume": "98069",
+    "marketCap": "34214986.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -54182,11 +54238,11 @@
   {
     "symbol": "YMAB",
     "name": "Y-mAbs Therapeutics Inc. Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "0.07",
-    "pctchange": "0.902%",
-    "volume": "651970",
-    "marketCap": "350698465.00",
+    "lastsale": "$7.97",
+    "netchange": "0.14",
+    "pctchange": "1.788%",
+    "volume": "392842",
+    "marketCap": "356968936.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54196,11 +54252,11 @@
   {
     "symbol": "YORW",
     "name": "York Water Company (The) Common Stock",
-    "lastsale": "$32.72",
-    "netchange": "-0.1908",
-    "pctchange": "-0.58%",
-    "volume": "62948",
-    "marketCap": "470322613.00",
+    "lastsale": "$32.49",
+    "netchange": "-0.23",
+    "pctchange": "-0.703%",
+    "volume": "49929",
+    "marketCap": "467016556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -54210,11 +54266,11 @@
   {
     "symbol": "YOSH",
     "name": "Yoshiharu Global Co. Class A Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.07",
-    "pctchange": "-2.09%",
-    "volume": "2731",
-    "marketCap": "4731679.00",
+    "lastsale": "$3.13",
+    "netchange": "-0.15",
+    "pctchange": "-4.573%",
+    "volume": "5304",
+    "marketCap": "4515291.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -54227,7 +54283,7 @@
     "lastsale": "$11.27",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "28",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54238,11 +54294,11 @@
   {
     "symbol": "YQ",
     "name": "17 Education & Technology Group Inc. American Depositary Shares",
-    "lastsale": "$1.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2666",
-    "marketCap": "12317886.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.02",
+    "pctchange": "-1.258%",
+    "volume": "13454",
+    "marketCap": "12162944.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54252,11 +54308,11 @@
   {
     "symbol": "YSXT",
     "name": "YSX Tech. Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$3.65",
-    "netchange": "-0.1323",
-    "pctchange": "-3.498%",
-    "volume": "255819",
-    "marketCap": "84862500.00",
+    "lastsale": "$4.14",
+    "netchange": "0.49",
+    "pctchange": "13.425%",
+    "volume": "55691",
+    "marketCap": "96255000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -54266,11 +54322,11 @@
   {
     "symbol": "YTRA",
     "name": "Yatra Online Inc. Ordinary Shares",
-    "lastsale": "$1.26",
-    "netchange": "-0.03",
-    "pctchange": "-2.326%",
-    "volume": "115589",
-    "marketCap": "77586226.00",
+    "lastsale": "$1.27",
+    "netchange": "0.01",
+    "pctchange": "0.794%",
+    "volume": "34786",
+    "marketCap": "78201990.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -54280,11 +54336,11 @@
   {
     "symbol": "YXT",
     "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares",
-    "lastsale": "$2.36",
-    "netchange": "-0.11",
-    "pctchange": "-4.453%",
-    "volume": "81045",
-    "marketCap": "420434328.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.26",
+    "pctchange": "-11.017%",
+    "volume": "129864",
+    "marketCap": "374115292.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54294,11 +54350,11 @@
   {
     "symbol": "YY",
     "name": "JOYY Inc. American Depositary Shares",
-    "lastsale": "$41.85",
-    "netchange": "0.78",
-    "pctchange": "1.899%",
-    "volume": "511072",
-    "marketCap": "2547311571.00",
+    "lastsale": "$39.78",
+    "netchange": "-2.07",
+    "pctchange": "-4.946%",
+    "volume": "456397",
+    "marketCap": "2421315515.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -54308,11 +54364,11 @@
   {
     "symbol": "YYAI",
     "name": "Connexa Sports Technologies Inc. Common Stock",
-    "lastsale": "$1.24",
+    "lastsale": "$1.27",
     "netchange": "0.03",
-    "pctchange": "2.479%",
-    "volume": "88979",
-    "marketCap": "18058152.00",
+    "pctchange": "2.419%",
+    "volume": "74709",
+    "marketCap": "18495043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -54322,11 +54378,11 @@
   {
     "symbol": "YYGH",
     "name": "YY Group Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "0.05",
-    "pctchange": "2.732%",
-    "volume": "112563",
-    "marketCap": "74119000.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.13",
+    "pctchange": "-6.915%",
+    "volume": "33920",
+    "marketCap": "68993750.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -54336,11 +54392,11 @@
   {
     "symbol": "Z",
     "name": "Zillow Group Inc. Class C Capital Stock",
-    "lastsale": "$74.05",
-    "netchange": "-0.56",
-    "pctchange": "-0.751%",
-    "volume": "2996835",
-    "marketCap": "17295054687.00",
+    "lastsale": "$73.14",
+    "netchange": "-0.91",
+    "pctchange": "-1.229%",
+    "volume": "2121627",
+    "marketCap": "17082515865.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -54350,11 +54406,11 @@
   {
     "symbol": "ZAPP",
     "name": "Zapp Electric Vehicles Group Limited Ordinary Shares",
-    "lastsale": "$1.27",
-    "netchange": "0.02",
-    "pctchange": "1.60%",
-    "volume": "114814",
-    "marketCap": "5346700.00",
+    "lastsale": "$1.30",
+    "netchange": "0.03",
+    "pctchange": "2.362%",
+    "volume": "202545",
+    "marketCap": "5473000.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54364,11 +54420,11 @@
   {
     "symbol": "ZAPPW",
     "name": "Zapp Electric Vehicles Group Limited Warrant",
-    "lastsale": "$0.0076",
-    "netchange": "-0.0008",
-    "pctchange": "-9.524%",
-    "volume": "166110",
-    "marketCap": "31996.00",
+    "lastsale": "$0.0101",
+    "netchange": "0.0025",
+    "pctchange": "32.895%",
+    "volume": "1031729",
+    "marketCap": "42521.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54378,11 +54434,11 @@
   {
     "symbol": "ZBAI",
     "name": "ATIF Holdings Limited Ordinary Shares",
-    "lastsale": "$1.0711",
-    "netchange": "-0.0589",
-    "pctchange": "-5.212%",
-    "volume": "174206",
-    "marketCap": "12764783.00",
+    "lastsale": "$1.4032",
+    "netchange": "0.3321",
+    "pctchange": "31.006%",
+    "volume": "148706",
+    "marketCap": "16722569.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Professional Services",
@@ -54392,11 +54448,11 @@
   {
     "symbol": "ZBAO",
     "name": "Zhibao Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$1.57",
-    "netchange": "-0.18",
-    "pctchange": "-10.286%",
-    "volume": "58033",
-    "marketCap": "49492311.00",
+    "lastsale": "$1.60",
+    "netchange": "0.03",
+    "pctchange": "1.911%",
+    "volume": "29966",
+    "marketCap": "50438024.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -54406,11 +54462,11 @@
   {
     "symbol": "ZBIO",
     "name": "Zenas BioPharma Inc. Common Stock",
-    "lastsale": "$8.19",
-    "netchange": "-0.80",
-    "pctchange": "-8.899%",
-    "volume": "391208",
-    "marketCap": "342268593.00",
+    "lastsale": "$9.01",
+    "netchange": "0.82",
+    "pctchange": "10.012%",
+    "volume": "175740",
+    "marketCap": "376537243.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54420,11 +54476,11 @@
   {
     "symbol": "ZBRA",
     "name": "Zebra Technologies Corporation Class A Common Stock",
-    "lastsale": "$386.22",
-    "netchange": "2.37",
-    "pctchange": "0.617%",
-    "volume": "327874",
-    "marketCap": "19921238414.00",
+    "lastsale": "$383.76",
+    "netchange": "-2.46",
+    "pctchange": "-0.637%",
+    "volume": "342710",
+    "marketCap": "19794351545.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -54434,11 +54490,11 @@
   {
     "symbol": "ZCAR",
     "name": "Zoomcar Holdings Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.31",
-    "pctchange": "-14.623%",
-    "volume": "635595",
-    "marketCap": "3729223.00",
+    "lastsale": "$1.89",
+    "netchange": "0.08",
+    "pctchange": "4.42%",
+    "volume": "657474",
+    "marketCap": "3894050.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54448,11 +54504,11 @@
   {
     "symbol": "ZCARW",
     "name": "Zoomcar Holdings Inc. Warrants",
-    "lastsale": "$0.0188",
-    "netchange": "0.0018",
-    "pctchange": "10.588%",
-    "volume": "105765",
-    "marketCap": "38734.00",
+    "lastsale": "$0.0148",
+    "netchange": "-0.0041",
+    "pctchange": "-21.693%",
+    "volume": "636556",
+    "marketCap": "30493.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54462,11 +54518,11 @@
   {
     "symbol": "ZCMD",
     "name": "Zhongchao Inc. Class A Ordinary Shares",
-    "lastsale": "$1.62",
-    "netchange": "-0.07",
-    "pctchange": "-4.142%",
-    "volume": "5239",
-    "marketCap": "3329008.00",
+    "lastsale": "$1.70",
+    "netchange": "0.08",
+    "pctchange": "4.938%",
+    "volume": "739",
+    "marketCap": "3493403.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54476,11 +54532,11 @@
   {
     "symbol": "ZD",
     "name": "Ziff Davis Inc. Common Stock",
-    "lastsale": "$54.34",
-    "netchange": "-0.22",
-    "pctchange": "-0.403%",
-    "volume": "303183",
-    "marketCap": "2322563003.00",
+    "lastsale": "$54.78",
+    "netchange": "0.44",
+    "pctchange": "0.81%",
+    "volume": "279237",
+    "marketCap": "2341369181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -54490,11 +54546,11 @@
   {
     "symbol": "ZENA",
     "name": "ZenaTech Inc. Common Stock",
-    "lastsale": "$7.69",
-    "netchange": "-1.44",
-    "pctchange": "-15.772%",
-    "volume": "1103959",
-    "marketCap": "135833768.00",
+    "lastsale": "$7.58",
+    "netchange": "-0.11",
+    "pctchange": "-1.43%",
+    "volume": "923532",
+    "marketCap": "133890763.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -54504,11 +54560,11 @@
   {
     "symbol": "ZENV",
     "name": "Zenvia Inc. Class A Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "0.17",
-    "pctchange": "7.87%",
-    "volume": "107454",
-    "marketCap": "97590815.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.20",
+    "pctchange": "-8.584%",
+    "volume": "103175",
+    "marketCap": "89213921.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -54518,11 +54574,11 @@
   {
     "symbol": "ZEO",
     "name": "Zeo Energy Corporation Class A Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "0.36",
-    "pctchange": "11.726%",
-    "volume": "348387",
-    "marketCap": "140751233.00",
+    "lastsale": "$3.65",
+    "netchange": "0.22",
+    "pctchange": "6.414%",
+    "volume": "271450",
+    "marketCap": "149779009.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -54532,11 +54588,11 @@
   {
     "symbol": "ZEOWW",
     "name": "Zeo Energy Corporation Warrants",
-    "lastsale": "$0.1045",
-    "netchange": "-0.0005",
-    "pctchange": "-0.476%",
-    "volume": "54660",
-    "marketCap": "4288194.00",
+    "lastsale": "$0.1055",
+    "netchange": "0.001",
+    "pctchange": "0.957%",
+    "volume": "35294",
+    "marketCap": "4329229.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -54546,11 +54602,11 @@
   {
     "symbol": "ZEUS",
     "name": "Olympic Steel Inc. Common Stock",
-    "lastsale": "$32.81",
-    "netchange": "0.35",
-    "pctchange": "1.078%",
-    "volume": "68235",
-    "marketCap": "365258703.00",
+    "lastsale": "$31.98",
+    "netchange": "-0.83",
+    "pctchange": "-2.53%",
+    "volume": "84686",
+    "marketCap": "356018693.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -54560,11 +54616,11 @@
   {
     "symbol": "ZG",
     "name": "Zillow Group Inc. Class A Common Stock",
-    "lastsale": "$70.85",
-    "netchange": "-0.45",
-    "pctchange": "-0.631%",
-    "volume": "350990",
-    "marketCap": "16547665423.00",
+    "lastsale": "$70.08",
+    "netchange": "-0.77",
+    "pctchange": "-1.087%",
+    "volume": "436828",
+    "marketCap": "16367824882.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Business Services",
@@ -54574,11 +54630,11 @@
   {
     "symbol": "ZI",
     "name": "ZoomInfo Technologies Inc Common Stock",
-    "lastsale": "$10.51",
-    "netchange": "0.11",
-    "pctchange": "1.058%",
-    "volume": "9983773",
-    "marketCap": "3608805615.00",
+    "lastsale": "$10.46",
+    "netchange": "-0.05",
+    "pctchange": "-0.476%",
+    "volume": "9251202",
+    "marketCap": "3591637177.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -54588,11 +54644,11 @@
   {
     "symbol": "ZIMV",
     "name": "ZimVie Inc. Common Stock",
-    "lastsale": "$13.95",
-    "netchange": "0.04",
-    "pctchange": "0.288%",
-    "volume": "114127",
-    "marketCap": "385004250.00",
+    "lastsale": "$13.83",
+    "netchange": "-0.12",
+    "pctchange": "-0.86%",
+    "volume": "156681",
+    "marketCap": "381692386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54602,11 +54658,11 @@
   {
     "symbol": "ZION",
     "name": "Zions Bancorporation N.A. Common Stock",
-    "lastsale": "$54.25",
-    "netchange": "-0.07",
-    "pctchange": "-0.129%",
-    "volume": "1426008",
-    "marketCap": "8013333577.00",
+    "lastsale": "$54.07",
+    "netchange": "-0.18",
+    "pctchange": "-0.332%",
+    "volume": "932977",
+    "marketCap": "7986745557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54616,11 +54672,11 @@
   {
     "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": "$23.99",
-    "netchange": "0.3194",
-    "pctchange": "1.349%",
-    "volume": "6331",
-    "marketCap": "3543592120.00",
+    "lastsale": "$23.8064",
+    "netchange": "-0.1836",
+    "pctchange": "-0.765%",
+    "volume": "4361",
+    "marketCap": "3516472340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54630,11 +54686,11 @@
   {
     "symbol": "ZJK",
     "name": "ZJK Industrial Co. Ltd. Ordinary Shares",
-    "lastsale": "$9.35",
-    "netchange": "0.04",
-    "pctchange": "0.43%",
-    "volume": "232015",
-    "marketCap": "572687500.00",
+    "lastsale": "$10.01",
+    "netchange": "0.66",
+    "pctchange": "7.059%",
+    "volume": "118124",
+    "marketCap": "613112500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -54644,11 +54700,11 @@
   {
     "symbol": "ZJYL",
     "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares",
-    "lastsale": "$0.7782",
-    "netchange": "-0.1019",
-    "pctchange": "-11.578%",
-    "volume": "707203",
-    "marketCap": "121824953.00",
+    "lastsale": "$0.9634",
+    "netchange": "0.1852",
+    "pctchange": "23.799%",
+    "volume": "1706097",
+    "marketCap": "150817476.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Specialties",
@@ -54658,11 +54714,11 @@
   {
     "symbol": "ZKIN",
     "name": "ZK International Group Co. Ltd Ordinary Share",
-    "lastsale": "$0.6001",
-    "netchange": "-0.0678",
-    "pctchange": "-10.151%",
-    "volume": "32778",
-    "marketCap": "21692190.00",
+    "lastsale": "$0.6499",
+    "netchange": "0.0498",
+    "pctchange": "8.299%",
+    "volume": "24955",
+    "marketCap": "23492341.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -54672,11 +54728,11 @@
   {
     "symbol": "ZLAB",
     "name": "Zai Lab Limited American Depositary Shares",
-    "lastsale": "$26.19",
-    "netchange": "-0.28",
-    "pctchange": "-1.058%",
-    "volume": "291999",
-    "marketCap": "2608753608.00",
+    "lastsale": "$24.81",
+    "netchange": "-1.38",
+    "pctchange": "-5.269%",
+    "volume": "983861",
+    "marketCap": "2471293509.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54686,11 +54742,11 @@
   {
     "symbol": "ZM",
     "name": "Zoom Communications Inc. Class A Common Stock",
-    "lastsale": "$81.61",
-    "netchange": "-1.12",
-    "pctchange": "-1.354%",
-    "volume": "1951339",
-    "marketCap": "25013051319.00",
+    "lastsale": "$81.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.037%",
+    "volume": "1774144",
+    "marketCap": "25003856471.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -54700,11 +54756,11 @@
   {
     "symbol": "ZNTL",
     "name": "Zentalis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.11",
-    "pctchange": "3.767%",
-    "volume": "2463307",
-    "marketCap": "215934162.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.99%",
+    "volume": "1024628",
+    "marketCap": "213796200.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54714,10 +54770,10 @@
   {
     "symbol": "ZOOZ",
     "name": "ZOOZ Power Ltd. Ordinary Shares",
-    "lastsale": "$2.45",
-    "netchange": "0.04",
-    "pctchange": "1.66%",
-    "volume": "32579",
+    "lastsale": "$2.44",
+    "netchange": "-0.01",
+    "pctchange": "-0.408%",
+    "volume": "5183",
     "marketCap": "0.00",
     "country": "Israel",
     "ipoyear": "",
@@ -54728,11 +54784,11 @@
   {
     "symbol": "ZOOZW",
     "name": "ZOOZ Power Ltd. Warrant",
-    "lastsale": "$0.055",
-    "netchange": "0.0038",
-    "pctchange": "7.422%",
-    "volume": "1401",
-    "marketCap": "663636.00",
+    "lastsale": "$0.046",
+    "netchange": "-0.009",
+    "pctchange": "-16.364%",
+    "volume": "2010",
+    "marketCap": "555041.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -54742,11 +54798,11 @@
   {
     "symbol": "ZS",
     "name": "Zscaler Inc. Common Stock",
-    "lastsale": "$180.41",
-    "netchange": "-2.72",
-    "pctchange": "-1.485%",
-    "volume": "920096",
-    "marketCap": "27681861975.00",
+    "lastsale": "$181.66",
+    "netchange": "1.25",
+    "pctchange": "0.693%",
+    "volume": "855120",
+    "marketCap": "27873660254.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -54756,11 +54812,11 @@
   {
     "symbol": "ZSPC",
     "name": "zSpace Inc. Common stock",
-    "lastsale": "$15.89",
-    "netchange": "0.89",
-    "pctchange": "5.933%",
-    "volume": "171205",
-    "marketCap": "359718297.00",
+    "lastsale": "$12.25",
+    "netchange": "-3.64",
+    "pctchange": "-22.907%",
+    "volume": "176669",
+    "marketCap": "277315868.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54770,11 +54826,11 @@
   {
     "symbol": "ZTEK",
     "name": "Zentek Ltd. Common Stock",
-    "lastsale": "$0.94",
-    "netchange": "-0.03",
-    "pctchange": "-3.093%",
-    "volume": "32500",
-    "marketCap": "97820926.00",
+    "lastsale": "$0.9792",
+    "netchange": "0.0392",
+    "pctchange": "4.17%",
+    "volume": "35948",
+    "marketCap": "101900267.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -54784,11 +54840,11 @@
   {
     "symbol": "ZUMZ",
     "name": "Zumiez Inc. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.44",
-    "pctchange": "2.349%",
-    "volume": "263845",
-    "marketCap": "367542346.00",
+    "lastsale": "$18.97",
+    "netchange": "-0.20",
+    "pctchange": "-1.043%",
+    "volume": "176053",
+    "marketCap": "363707788.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -54798,11 +54854,11 @@
   {
     "symbol": "ZURA",
     "name": "Zura Bio Limited Class A Ordinary Shares",
-    "lastsale": "$2.50",
-    "netchange": "-0.05",
-    "pctchange": "-1.961%",
-    "volume": "336716",
-    "marketCap": "163233825.00",
+    "lastsale": "$2.35",
+    "netchange": "-0.15",
+    "pctchange": "-6.00%",
+    "volume": "242236",
+    "marketCap": "153439796.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -54812,11 +54868,11 @@
   {
     "symbol": "ZVRA",
     "name": "Zevra Therapeutics Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "0.13",
-    "pctchange": "1.583%",
-    "volume": "368147",
-    "marketCap": "445155273.00",
+    "lastsale": "$8.76",
+    "netchange": "0.42",
+    "pctchange": "5.036%",
+    "volume": "399389",
+    "marketCap": "467573164.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54826,11 +54882,11 @@
   {
     "symbol": "ZVSA",
     "name": "ZyVersa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.935%",
-    "volume": "52811",
-    "marketCap": "2484842.00",
+    "lastsale": "$1.09",
+    "netchange": "0.03",
+    "pctchange": "2.83%",
+    "volume": "58770",
+    "marketCap": "2555168.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54840,11 +54896,11 @@
   {
     "symbol": "ZYME",
     "name": "Zymeworks Inc. Common Stock",
-    "lastsale": "$14.64",
-    "netchange": "0.13",
-    "pctchange": "0.896%",
-    "volume": "484379",
-    "marketCap": "1008366981.00",
+    "lastsale": "$14.78",
+    "netchange": "0.14",
+    "pctchange": "0.956%",
+    "volume": "507398",
+    "marketCap": "1018009834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54854,11 +54910,11 @@
   {
     "symbol": "ZYXI",
     "name": "Zynex Inc. Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "0.07",
-    "pctchange": "0.882%",
-    "volume": "56865",
-    "marketCap": "255082815.00",
+    "lastsale": "$7.81",
+    "netchange": "-0.20",
+    "pctchange": "-2.497%",
+    "volume": "85572",
+    "marketCap": "248713706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json
index 38b9c1b3..4b6fb751 100644
--- a/nasdaq/nasdaq_tickers.json
+++ b/nasdaq/nasdaq_tickers.json
@@ -116,8 +116,6 @@
   "AIFF",
   "AIFU",
   "AIHS",
-  "AILE",
-  "AILEW",
   "AIMAU",
   "AIMAW",
   "AIMBU",
@@ -335,7 +333,6 @@
   "ATMC",
   "ATMCR",
   "ATMCW",
-  "ATMV",
   "ATMVR",
   "ATNF",
   "ATNFW",
@@ -395,6 +392,7 @@
   "BACK",
   "BACQ",
   "BACQR",
+  "BACQU",
   "BAER",
   "BAERW",
   "BAFN",
@@ -408,6 +406,8 @@
   "BASE",
   "BATRA",
   "BATRK",
+  "BAYA",
+  "BAYAR",
   "BBCP",
   "BBGI",
   "BBIO",
@@ -461,7 +461,6 @@
   "BGFV",
   "BGLC",
   "BGM",
-  "BGNE",
   "BHAT",
   "BHF",
   "BHFAL",
@@ -547,7 +546,6 @@
   "BPYPO",
   "BPYPP",
   "BRAC",
-  "BRACR",
   "BRAG",
   "BREA",
   "BRFH",
@@ -565,7 +563,7 @@
   "BSBK",
   "BSET",
   "BSGM",
-  "BSIIW",
+  "BSII",
   "BSLK",
   "BSLKW",
   "BSRR",
@@ -573,7 +571,6 @@
   "BSY",
   "BTAI",
   "BTBD",
-  "BTBDW",
   "BTBT",
   "BTCS",
   "BTCT",
@@ -601,6 +598,8 @@
   "BYFC",
   "BYND",
   "BYNO",
+  "BYNOU",
+  "BYNOW",
   "BYRN",
   "BYSI",
   "BZ",
@@ -619,7 +618,7 @@
   "CAMT",
   "CAN",
   "CAPN",
-  "CAPNU",
+  "CAPNR",
   "CAPR",
   "CAPT",
   "CAPTW",
@@ -657,7 +656,6 @@
   "CCIRU",
   "CCIRW",
   "CCIX",
-  "CCIXU",
   "CCLD",
   "CCLDO",
   "CCLDP",
@@ -759,6 +757,7 @@
   "CISO",
   "CISS",
   "CITE",
+  "CITEU",
   "CITEW",
   "CIVB",
   "CJET",
@@ -783,7 +782,7 @@
   "CLPS",
   "CLPT",
   "CLRB",
-  "CLRC",
+  "CLRCR",
   "CLRCW",
   "CLRO",
   "CLSD",
@@ -813,6 +812,7 @@
   "CNET",
   "CNEY",
   "CNFR",
+  "CNFRZ",
   "CNOB",
   "CNOBP",
   "CNSP",
@@ -1016,6 +1016,7 @@
   "DIBS",
   "DIOD",
   "DIST",
+  "DISTR",
   "DISTW",
   "DJCO",
   "DJT",
@@ -1042,6 +1043,7 @@
   "DOX",
   "DOYU",
   "DPRO",
+  "DPZ",
   "DRCT",
   "DRDBU",
   "DRIO",
@@ -1064,7 +1066,6 @@
   "DTI",
   "DTIL",
   "DTSQ",
-  "DTSQU",
   "DTSS",
   "DTST",
   "DTSTW",
@@ -1080,6 +1081,7 @@
   "DXR",
   "DYAI",
   "DYCQ",
+  "DYCQU",
   "DYN",
   "DYNX",
   "DYNXU",
@@ -1248,6 +1250,7 @@
   "FBNC",
   "FBRX",
   "FBYD",
+  "FBYDW",
   "FCAP",
   "FCBC",
   "FCCO",
@@ -1281,7 +1284,6 @@
   "FGF",
   "FGFPP",
   "FGI",
-  "FGIWW",
   "FGL",
   "FHB",
   "FHTX",
@@ -1314,6 +1316,7 @@
   "FMBH",
   "FMNB",
   "FMST",
+  "FMSTW",
   "FNGR",
   "FNKO",
   "FNLC",
@@ -1325,7 +1328,6 @@
   "FORD",
   "FORL",
   "FORLU",
-  "FORLW",
   "FORM",
   "FORR",
   "FORTY",
@@ -1369,7 +1371,6 @@
   "FTFT",
   "FTHM",
   "FTII",
-  "FTIIU",
   "FTIIW",
   "FTLF",
   "FTNT",
@@ -1386,7 +1387,6 @@
   "FVCB",
   "FVN",
   "FVNNR",
-  "FVNNU",
   "FWONA",
   "FWONK",
   "FWRD",
@@ -1425,6 +1425,7 @@
   "GDHG",
   "GDRX",
   "GDS",
+  "GDSTR",
   "GDSTW",
   "GDTC",
   "GDYN",
@@ -1656,7 +1657,6 @@
   "HSON",
   "HSPO",
   "HSPOR",
-  "HSPOW",
   "HSPTU",
   "HST",
   "HSTM",
@@ -1665,8 +1665,6 @@
   "HTCO",
   "HTCR",
   "HTHT",
-  "HTIA",
-  "HTIBP",
   "HTLD",
   "HTLF",
   "HTLFP",
@@ -1711,7 +1709,6 @@
   "IBKR",
   "IBOC",
   "IBRX",
-  "IBTX",
   "ICAD",
   "ICCC",
   "ICCH",
@@ -1786,6 +1783,7 @@
   "INGN",
   "INHD",
   "INKT",
+  "INLF",
   "INM",
   "INMB",
   "INMD",
@@ -1824,6 +1822,7 @@
   "IPWR",
   "IPX",
   "IPXX",
+  "IPXXU",
   "IPXXW",
   "IQ",
   "IRBT",
@@ -1844,7 +1843,6 @@
   "ISPR",
   "ISRG",
   "ISRL",
-  "ISRLU",
   "ISRLW",
   "ISSC",
   "ISTR",
@@ -1857,7 +1855,6 @@
   "IVA",
   "IVAC",
   "IVCA",
-  "IVCAU",
   "IVCAW",
   "IVDA",
   "IVDAW",
@@ -2053,6 +2050,7 @@
   "LIVE",
   "LIVN",
   "LIXT",
+  "LIXTW",
   "LKCO",
   "LKFN",
   "LKQ",
@@ -2186,6 +2184,7 @@
   "MCRB",
   "MCRI",
   "MCVT",
+  "MCW",
   "MDAI",
   "MDAIW",
   "MDB",
@@ -2418,6 +2417,8 @@
   "NFE",
   "NFLX",
   "NGNE",
+  "NHPAP",
+  "NHPBP",
   "NHTC",
   "NICE",
   "NIOBW",
@@ -2600,6 +2601,7 @@
   "ONB",
   "ONBPO",
   "ONBPP",
+  "ONC",
   "ONCO",
   "ONCY",
   "ONDS",
@@ -2863,7 +2865,6 @@
   "PTGX",
   "PTHL",
   "PTIX",
-  "PTIXW",
   "PTLE",
   "PTLO",
   "PTMN",
@@ -2891,6 +2892,7 @@
   "QDEL",
   "QETA",
   "QETAR",
+  "QETAU",
   "QFIN",
   "QH",
   "QIPT",
@@ -2920,6 +2922,8 @@
   "QXO",
   "RADX",
   "RAIL",
+  "RAIN",
+  "RAINW",
   "RAND",
   "RANGU",
   "RANI",
@@ -2971,7 +2975,6 @@
   "RELY",
   "RENB",
   "RENE",
-  "RENEW",
   "RENT",
   "REPL",
   "RETO",
@@ -3454,6 +3457,7 @@
   "TER",
   "TERN",
   "TETE",
+  "TETEU",
   "TETEW",
   "TFIN",
   "TFINP",
@@ -3645,7 +3649,6 @@
   "VC",
   "VCEL",
   "VCIC",
-  "VCICU",
   "VCICW",
   "VCIG",
   "VCSA",
@@ -3690,6 +3693,7 @@
   "VLYPO",
   "VLYPP",
   "VMAR",
+  "VMCA",
   "VMCAW",
   "VMD",
   "VMEO",
@@ -3779,9 +3783,7 @@
   "WINA",
   "WING",
   "WINT",
-  "WINV",
   "WINVR",
-  "WINVU",
   "WISA",
   "WIX",
   "WKEY",
@@ -3789,6 +3791,7 @@
   "WKSP",
   "WLAC",
   "WLACU",
+  "WLACW",
   "WLDN",
   "WLDS",
   "WLDSW",
@@ -3815,6 +3818,7 @@
   "WTFCM",
   "WTFCP",
   "WTMA",
+  "WTMAR",
   "WTMAU",
   "WTO",
   "WTW",
diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt
index 77ad7cc4..dd37999f 100644
--- a/nasdaq/nasdaq_tickers.txt
+++ b/nasdaq/nasdaq_tickers.txt
@@ -115,8 +115,6 @@ AIEV
 AIFF
 AIFU
 AIHS
-AILE
-AILEW
 AIMAU
 AIMAW
 AIMBU
@@ -334,7 +332,6 @@ ATLX
 ATMC
 ATMCR
 ATMCW
-ATMV
 ATMVR
 ATNF
 ATNFW
@@ -394,6 +391,7 @@ AZTA
 BACK
 BACQ
 BACQR
+BACQU
 BAER
 BAERW
 BAFN
@@ -407,6 +405,8 @@ BAOS
 BASE
 BATRA
 BATRK
+BAYA
+BAYAR
 BBCP
 BBGI
 BBIO
@@ -460,7 +460,6 @@ BGC
 BGFV
 BGLC
 BGM
-BGNE
 BHAT
 BHF
 BHFAL
@@ -546,7 +545,6 @@ BPYPN
 BPYPO
 BPYPP
 BRAC
-BRACR
 BRAG
 BREA
 BRFH
@@ -564,7 +562,7 @@ BRZE
 BSBK
 BSET
 BSGM
-BSIIW
+BSII
 BSLK
 BSLKW
 BSRR
@@ -572,7 +570,6 @@ BSVN
 BSY
 BTAI
 BTBD
-BTBDW
 BTBT
 BTCS
 BTCT
@@ -600,6 +597,8 @@ BWMN
 BYFC
 BYND
 BYNO
+BYNOU
+BYNOW
 BYRN
 BYSI
 BZ
@@ -618,7 +617,7 @@ CAMP
 CAMT
 CAN
 CAPN
-CAPNU
+CAPNR
 CAPR
 CAPT
 CAPTW
@@ -656,7 +655,6 @@ CCIR
 CCIRU
 CCIRW
 CCIX
-CCIXU
 CCLD
 CCLDO
 CCLDP
@@ -758,6 +756,7 @@ CINGW
 CISO
 CISS
 CITE
+CITEU
 CITEW
 CIVB
 CJET
@@ -782,7 +781,7 @@ CLOV
 CLPS
 CLPT
 CLRB
-CLRC
+CLRCR
 CLRCW
 CLRO
 CLSD
@@ -812,6 +811,7 @@ CNDT
 CNET
 CNEY
 CNFR
+CNFRZ
 CNOB
 CNOBP
 CNSP
@@ -1015,6 +1015,7 @@ DHIL
 DIBS
 DIOD
 DIST
+DISTR
 DISTW
 DJCO
 DJT
@@ -1041,6 +1042,7 @@ DORM
 DOX
 DOYU
 DPRO
+DPZ
 DRCT
 DRDBU
 DRIO
@@ -1063,7 +1065,6 @@ DTCK
 DTI
 DTIL
 DTSQ
-DTSQU
 DTSS
 DTST
 DTSTW
@@ -1079,6 +1080,7 @@ DXPE
 DXR
 DYAI
 DYCQ
+DYCQU
 DYN
 DYNX
 DYNXU
@@ -1247,6 +1249,7 @@ FBLG
 FBNC
 FBRX
 FBYD
+FBYDW
 FCAP
 FCBC
 FCCO
@@ -1280,7 +1283,6 @@ FGEN
 FGF
 FGFPP
 FGI
-FGIWW
 FGL
 FHB
 FHTX
@@ -1313,6 +1315,7 @@ FMAO
 FMBH
 FMNB
 FMST
+FMSTW
 FNGR
 FNKO
 FNLC
@@ -1324,7 +1327,6 @@ FORA
 FORD
 FORL
 FORLU
-FORLW
 FORM
 FORR
 FORTY
@@ -1368,7 +1370,6 @@ FTEL
 FTFT
 FTHM
 FTII
-FTIIU
 FTIIW
 FTLF
 FTNT
@@ -1385,7 +1386,6 @@ FUTU
 FVCB
 FVN
 FVNNR
-FVNNU
 FWONA
 FWONK
 FWRD
@@ -1424,6 +1424,7 @@ GDEV
 GDHG
 GDRX
 GDS
+GDSTR
 GDSTW
 GDTC
 GDYN
@@ -1655,7 +1656,6 @@ HSII
 HSON
 HSPO
 HSPOR
-HSPOW
 HSPTU
 HST
 HSTM
@@ -1664,8 +1664,6 @@ HTBK
 HTCO
 HTCR
 HTHT
-HTIA
-HTIBP
 HTLD
 HTLF
 HTLFP
@@ -1710,7 +1708,6 @@ IBG
 IBKR
 IBOC
 IBRX
-IBTX
 ICAD
 ICCC
 ICCH
@@ -1785,6 +1782,7 @@ INFN
 INGN
 INHD
 INKT
+INLF
 INM
 INMB
 INMD
@@ -1823,6 +1821,7 @@ IPW
 IPWR
 IPX
 IPXX
+IPXXU
 IPXXW
 IQ
 IRBT
@@ -1843,7 +1842,6 @@ ISPOW
 ISPR
 ISRG
 ISRL
-ISRLU
 ISRLW
 ISSC
 ISTR
@@ -1856,7 +1854,6 @@ ITRN
 IVA
 IVAC
 IVCA
-IVCAU
 IVCAW
 IVDA
 IVDAW
@@ -2052,6 +2049,7 @@ LITM
 LIVE
 LIVN
 LIXT
+LIXTW
 LKCO
 LKFN
 LKQ
@@ -2185,6 +2183,7 @@ MCHX
 MCRB
 MCRI
 MCVT
+MCW
 MDAI
 MDAIW
 MDB
@@ -2417,6 +2416,8 @@ NFBK
 NFE
 NFLX
 NGNE
+NHPAP
+NHPBP
 NHTC
 NICE
 NIOBW
@@ -2599,6 +2600,7 @@ ON
 ONB
 ONBPO
 ONBPP
+ONC
 ONCO
 ONCY
 ONDS
@@ -2862,7 +2864,6 @@ PTEN
 PTGX
 PTHL
 PTIX
-PTIXW
 PTLE
 PTLO
 PTMN
@@ -2890,6 +2891,7 @@ QCRH
 QDEL
 QETA
 QETAR
+QETAU
 QFIN
 QH
 QIPT
@@ -2919,6 +2921,8 @@ QURE
 QXO
 RADX
 RAIL
+RAIN
+RAINW
 RAND
 RANGU
 RANI
@@ -2970,7 +2974,6 @@ RELL
 RELY
 RENB
 RENE
-RENEW
 RENT
 REPL
 RETO
@@ -3453,6 +3456,7 @@ TENX
 TER
 TERN
 TETE
+TETEU
 TETEW
 TFIN
 TFINP
@@ -3644,7 +3648,6 @@ VBTX
 VC
 VCEL
 VCIC
-VCICU
 VCICW
 VCIG
 VCSA
@@ -3689,6 +3692,7 @@ VLYPN
 VLYPO
 VLYPP
 VMAR
+VMCA
 VMCAW
 VMD
 VMEO
@@ -3778,9 +3782,7 @@ WIMI
 WINA
 WING
 WINT
-WINV
 WINVR
-WINVU
 WISA
 WIX
 WKEY
@@ -3788,6 +3790,7 @@ WKHS
 WKSP
 WLAC
 WLACU
+WLACW
 WLDN
 WLDS
 WLDSW
@@ -3814,6 +3817,7 @@ WTFC
 WTFCM
 WTFCP
 WTMA
+WTMAR
 WTMAU
 WTO
 WTW
diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json
index db96df53..94373e46 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": "$134.34",
-    "netchange": "-0.08",
-    "pctchange": "-0.06%",
-    "volume": "719606",
-    "marketCap": "38366872871.00",
+    "lastsale": "$133.43",
+    "netchange": "-0.91",
+    "pctchange": "-0.677%",
+    "volume": "953587",
+    "marketCap": "38106981146.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -16,11 +16,11 @@
   {
     "symbol": "AA",
     "name": "Alcoa Corporation Common Stock ",
-    "lastsale": "$37.78",
-    "netchange": "0.63",
-    "pctchange": "1.696%",
-    "volume": "2458305",
-    "marketCap": "9760645402.00",
+    "lastsale": "$37.99",
+    "netchange": "0.21",
+    "pctchange": "0.556%",
+    "volume": "2703341",
+    "marketCap": "9814899916.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Aluminum",
@@ -30,10 +30,10 @@
   {
     "symbol": "AACT",
     "name": "Ares Acquisition Corporation II Class A Ordinary Shares",
-    "lastsale": "$10.98",
-    "netchange": "0.03",
-    "pctchange": "0.274%",
-    "volume": "12848",
+    "lastsale": "$10.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.091%",
+    "volume": "82107",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -44,10 +44,10 @@
   {
     "symbol": "AAM",
     "name": "AA Mission Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "11543",
+    "lastsale": "$10.11",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "147080",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -55,14 +55,28 @@
     "sector": "",
     "url": "/market-activity/stocks/aam"
   },
+  {
+    "symbol": "AAMI",
+    "name": "Acadian Asset Management Inc.",
+    "lastsale": "$25.79",
+    "netchange": "-0.55",
+    "pctchange": "-2.088%",
+    "volume": "127170",
+    "marketCap": "962429621.00",
+    "country": "United Kingdom",
+    "ipoyear": "2014",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/aami"
+  },
   {
     "symbol": "AAP",
     "name": "Advance Auto Parts Inc.",
-    "lastsale": "$47.29",
-    "netchange": "1.24",
-    "pctchange": "2.693%",
-    "volume": "2603248",
-    "marketCap": "2824845120.00",
+    "lastsale": "$48.14",
+    "netchange": "0.85",
+    "pctchange": "1.797%",
+    "volume": "1855644",
+    "marketCap": "2875619456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -72,11 +86,11 @@
   {
     "symbol": "AAT",
     "name": "American Assets Trust Inc. Common Stock",
-    "lastsale": "$26.26",
-    "netchange": "0.25",
-    "pctchange": "0.961%",
-    "volume": "174797",
-    "marketCap": "1599275570.00",
+    "lastsale": "$26.06",
+    "netchange": "-0.20",
+    "pctchange": "-0.762%",
+    "volume": "177035",
+    "marketCap": "1587095253.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -86,11 +100,11 @@
   {
     "symbol": "AB",
     "name": "AllianceBernstein Holding L.P.  Units",
-    "lastsale": "$37.09",
-    "netchange": "0.63",
-    "pctchange": "1.728%",
-    "volume": "382066",
-    "marketCap": "4207317391.00",
+    "lastsale": "$37.06",
+    "netchange": "-0.03",
+    "pctchange": "-0.081%",
+    "volume": "674566",
+    "marketCap": "4203914330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -100,11 +114,11 @@
   {
     "symbol": "ABBV",
     "name": "AbbVie Inc. Common Stock",
-    "lastsale": "$177.70",
-    "netchange": "1.50",
-    "pctchange": "0.851%",
-    "volume": "3326369",
-    "marketCap": "314020835397.00",
+    "lastsale": "$179.44",
+    "netchange": "1.74",
+    "pctchange": "0.979%",
+    "volume": "4091961",
+    "marketCap": "317095659559.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -114,11 +128,11 @@
   {
     "symbol": "ABCB",
     "name": "Ameris Bancorp Common Stock",
-    "lastsale": "$62.57",
-    "netchange": "-0.23",
-    "pctchange": "-0.366%",
-    "volume": "308282",
-    "marketCap": "4321505296.00",
+    "lastsale": "$60.99",
+    "netchange": "-1.58",
+    "pctchange": "-2.525%",
+    "volume": "393795",
+    "marketCap": "4212379863.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -128,11 +142,11 @@
   {
     "symbol": "ABEV",
     "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)",
-    "lastsale": "$1.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "31067073",
-    "marketCap": "29144591575.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.02",
+    "pctchange": "-1.081%",
+    "volume": "60766321",
+    "marketCap": "28829514910.00",
     "country": "Brazil",
     "ipoyear": "2013",
     "industry": "Beverages (Production/Distribution)",
@@ -142,11 +156,11 @@
   {
     "symbol": "ABG",
     "name": "Asbury Automotive Group Inc Common Stock",
-    "lastsale": "$243.03",
-    "netchange": "0.07",
-    "pctchange": "0.029%",
-    "volume": "117655",
-    "marketCap": "4760340161.00",
+    "lastsale": "$236.42",
+    "netchange": "-6.61",
+    "pctchange": "-2.72%",
+    "volume": "179098",
+    "marketCap": "4630867057.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -156,11 +170,11 @@
   {
     "symbol": "ABM",
     "name": "ABM Industries Incorporated Common Stock",
-    "lastsale": "$51.18",
-    "netchange": "-0.20",
-    "pctchange": "-0.389%",
-    "volume": "412109",
-    "marketCap": "3183568528.00",
+    "lastsale": "$51.12",
+    "netchange": "-0.06",
+    "pctchange": "-0.117%",
+    "volume": "445533",
+    "marketCap": "3179836326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -170,11 +184,11 @@
   {
     "symbol": "ABR",
     "name": "Arbor Realty Trust Common Stock",
-    "lastsale": "$13.85",
-    "netchange": "0.15",
-    "pctchange": "1.095%",
-    "volume": "1883656",
-    "marketCap": "2612231561.00",
+    "lastsale": "$13.78",
+    "netchange": "-0.07",
+    "pctchange": "-0.505%",
+    "volume": "1790898",
+    "marketCap": "2599028947.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -184,10 +198,10 @@
   {
     "symbol": "ABR^D",
     "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share",
-    "lastsale": "$18.54",
-    "netchange": "-0.27",
-    "pctchange": "-1.435%",
-    "volume": "99620",
+    "lastsale": "$19.00",
+    "netchange": "0.46",
+    "pctchange": "2.481%",
+    "volume": "10714",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -198,10 +212,10 @@
   {
     "symbol": "ABR^E",
     "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.65",
-    "netchange": "-0.02",
-    "pctchange": "-0.107%",
-    "volume": "8136",
+    "lastsale": "$18.58",
+    "netchange": "-0.07",
+    "pctchange": "-0.375%",
+    "volume": "8889",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -212,10 +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": "$22.84",
-    "netchange": "-0.24",
-    "pctchange": "-1.04%",
-    "volume": "136677",
+    "lastsale": "$23.12",
+    "netchange": "0.28",
+    "pctchange": "1.226%",
+    "volume": "23913",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -226,11 +240,11 @@
   {
     "symbol": "ABT",
     "name": "Abbott Laboratories Common Stock",
-    "lastsale": "$113.11",
-    "netchange": "0.31",
-    "pctchange": "0.275%",
-    "volume": "3519941",
-    "marketCap": "196184229142.00",
+    "lastsale": "$113.44",
+    "netchange": "0.33",
+    "pctchange": "0.292%",
+    "volume": "3562162",
+    "marketCap": "196756599363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +254,11 @@
   {
     "symbol": "AC",
     "name": "Associated Capital Group Inc. Common Stock",
-    "lastsale": "$34.2595",
-    "netchange": "-1.1005",
-    "pctchange": "-3.112%",
-    "volume": "905",
-    "marketCap": "727573627.00",
+    "lastsale": "$34.9801",
+    "netchange": "0.7206",
+    "pctchange": "2.103%",
+    "volume": "2351",
+    "marketCap": "742877106.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -254,11 +268,11 @@
   {
     "symbol": "ACA",
     "name": "Arcosa Inc. Common Stock ",
-    "lastsale": "$96.74",
-    "netchange": "-0.52",
-    "pctchange": "-0.535%",
-    "volume": "125390",
-    "marketCap": "4718669373.00",
+    "lastsale": "$96.66",
+    "netchange": "-0.08",
+    "pctchange": "-0.083%",
+    "volume": "163283",
+    "marketCap": "4714767228.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -268,11 +282,11 @@
   {
     "symbol": "ACCO",
     "name": "Acco Brands Corporation Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "0.01",
-    "pctchange": "0.191%",
-    "volume": "407891",
-    "marketCap": "487625292.00",
+    "lastsale": "$5.19",
+    "netchange": "-0.06",
+    "pctchange": "-1.143%",
+    "volume": "366000",
+    "marketCap": "482052432.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -282,11 +296,11 @@
   {
     "symbol": "ACEL",
     "name": "Accel Entertainment Inc. ",
-    "lastsale": "$10.68",
-    "netchange": "0.11",
-    "pctchange": "1.041%",
-    "volume": "141742",
-    "marketCap": "879428121.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.11",
+    "pctchange": "-1.03%",
+    "volume": "264712",
+    "marketCap": "870370340.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -296,11 +310,11 @@
   {
     "symbol": "ACHR",
     "name": "Archer Aviation Inc. Class A Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "-0.31",
-    "pctchange": "-3.082%",
-    "volume": "31083745",
-    "marketCap": "4146408562.00",
+    "lastsale": "$9.57",
+    "netchange": "-0.18",
+    "pctchange": "-1.846%",
+    "volume": "36219055",
+    "marketCap": "4069859481.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -310,11 +324,11 @@
   {
     "symbol": "ACI",
     "name": "Albertsons Companies Inc. Class A Common Stock",
-    "lastsale": "$19.64",
+    "lastsale": "$19.66",
     "netchange": "0.02",
     "pctchange": "0.102%",
-    "volume": "3859429",
-    "marketCap": "11378396272.00",
+    "volume": "5374728",
+    "marketCap": "11389983233.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Food Chains",
@@ -324,11 +338,11 @@
   {
     "symbol": "ACM",
     "name": "AECOM Common Stock",
-    "lastsale": "$106.82",
-    "netchange": "-0.23",
-    "pctchange": "-0.215%",
-    "volume": "384914",
-    "marketCap": "14149772861.00",
+    "lastsale": "$106.30",
+    "netchange": "-0.52",
+    "pctchange": "-0.487%",
+    "volume": "687808",
+    "marketCap": "14080891735.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Military/Government/Technical",
@@ -338,11 +352,11 @@
   {
     "symbol": "ACN",
     "name": "Accenture plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$351.79",
-    "netchange": "-0.70",
-    "pctchange": "-0.199%",
-    "volume": "1748648",
-    "marketCap": "220145851817.00",
+    "lastsale": "$348.82",
+    "netchange": "-2.97",
+    "pctchange": "-0.844%",
+    "volume": "2253562",
+    "marketCap": "218287262375.00",
     "country": "Ireland",
     "ipoyear": "2001",
     "industry": "Business Services",
@@ -352,10 +366,10 @@
   {
     "symbol": "ACP",
     "name": "abrdn Income Credit Strategies Fund Common Shares",
-    "lastsale": "$5.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.50%",
-    "volume": "1488429",
+    "lastsale": "$6.00",
+    "netchange": "0.03",
+    "pctchange": "0.503%",
+    "volume": "923439",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -366,10 +380,10 @@
   {
     "symbol": "ACP^A",
     "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock",
-    "lastsale": "$21.663",
-    "netchange": "-0.487",
-    "pctchange": "-2.199%",
-    "volume": "66033",
+    "lastsale": "$21.90",
+    "netchange": "0.237",
+    "pctchange": "1.094%",
+    "volume": "4395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -380,11 +394,11 @@
   {
     "symbol": "ACR",
     "name": "ACRES Commercial Realty Corp. Common Stock",
-    "lastsale": "$16.15",
-    "netchange": "0.30",
-    "pctchange": "1.893%",
-    "volume": "16181",
-    "marketCap": "124951048.00",
+    "lastsale": "$16.48",
+    "netchange": "0.33",
+    "pctchange": "2.043%",
+    "volume": "12003",
+    "marketCap": "127504227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -394,10 +408,10 @@
   {
     "symbol": "ACR^C",
     "name": "ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock ",
-    "lastsale": "$25.10",
-    "netchange": "0.13",
-    "pctchange": "0.521%",
-    "volume": "77870",
+    "lastsale": "$24.7199",
+    "netchange": "-0.3801",
+    "pctchange": "-1.514%",
+    "volume": "19229",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -408,10 +422,10 @@
   {
     "symbol": "ACR^D",
     "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.03",
-    "netchange": "-0.92",
-    "pctchange": "-4.009%",
-    "volume": "46330",
+    "lastsale": "$22.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.045%",
+    "volume": "8617",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -422,11 +436,11 @@
   {
     "symbol": "ACRE",
     "name": "Ares Commercial Real Estate Corporation Common Stock",
-    "lastsale": "$5.89",
-    "netchange": "-0.14",
-    "pctchange": "-2.322%",
-    "volume": "826866",
-    "marketCap": "321253428.00",
+    "lastsale": "$5.95",
+    "netchange": "0.06",
+    "pctchange": "1.019%",
+    "volume": "591738",
+    "marketCap": "324525959.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -436,11 +450,11 @@
   {
     "symbol": "ACV",
     "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest",
-    "lastsale": "$21.95",
-    "netchange": "-0.18",
-    "pctchange": "-0.813%",
-    "volume": "28519",
-    "marketCap": "227466840.00",
+    "lastsale": "$22.02",
+    "netchange": "0.07",
+    "pctchange": "0.319%",
+    "volume": "13671",
+    "marketCap": "228192247.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance/Investors Services",
@@ -450,11 +464,11 @@
   {
     "symbol": "ADC",
     "name": "Agree Realty Corporation Common Stock",
-    "lastsale": "$70.45",
-    "netchange": "0.54",
-    "pctchange": "0.772%",
-    "volume": "739955",
-    "marketCap": "7293172595.00",
+    "lastsale": "$69.74",
+    "netchange": "-0.71",
+    "pctchange": "-1.008%",
+    "volume": "567783",
+    "marketCap": "7219671494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -464,10 +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": "$18.32",
-    "netchange": "-0.08",
-    "pctchange": "-0.435%",
-    "volume": "174989",
+    "lastsale": "$18.41",
+    "netchange": "0.09",
+    "pctchange": "0.491%",
+    "volume": "10638",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -478,11 +492,11 @@
   {
     "symbol": "ADCT",
     "name": "ADC Therapeutics SA Common Shares",
-    "lastsale": "$1.99",
-    "netchange": "0.09",
-    "pctchange": "4.737%",
-    "volume": "703041",
-    "marketCap": "192412338.00",
+    "lastsale": "$2.00",
+    "netchange": "0.01",
+    "pctchange": "0.503%",
+    "volume": "922933",
+    "marketCap": "193379234.00",
     "country": "Switzerland",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -492,11 +506,11 @@
   {
     "symbol": "ADM",
     "name": "Archer-Daniels-Midland Company Common Stock",
-    "lastsale": "$50.52",
-    "netchange": "0.45",
-    "pctchange": "0.899%",
-    "volume": "2120099",
-    "marketCap": "24175513430.00",
+    "lastsale": "$50.22",
+    "netchange": "-0.30",
+    "pctchange": "-0.594%",
+    "volume": "2003716",
+    "marketCap": "24031953374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -506,11 +520,11 @@
   {
     "symbol": "ADNT",
     "name": "Adient plc Ordinary Shares ",
-    "lastsale": "$17.23",
-    "netchange": "0.04",
-    "pctchange": "0.233%",
-    "volume": "525512",
-    "marketCap": "1462254326.00",
+    "lastsale": "$16.75",
+    "netchange": "-0.48",
+    "pctchange": "-2.786%",
+    "volume": "835926",
+    "marketCap": "1421518280.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Auto Parts:O.E.M.",
@@ -520,11 +534,11 @@
   {
     "symbol": "ADT",
     "name": "ADT Inc. Common Stock",
-    "lastsale": "$6.91",
-    "netchange": "0.02",
-    "pctchange": "0.29%",
-    "volume": "7148573",
-    "marketCap": "6267462553.00",
+    "lastsale": "$6.98",
+    "netchange": "0.07",
+    "pctchange": "1.013%",
+    "volume": "6633008",
+    "marketCap": "6330953490.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Diversified Commercial Services",
@@ -534,10 +548,10 @@
   {
     "symbol": "ADX",
     "name": "Adams Diversified Equity Fund Inc.",
-    "lastsale": "$20.20",
-    "netchange": "-0.10",
-    "pctchange": "-0.493%",
-    "volume": "219527",
+    "lastsale": "$20.26",
+    "netchange": "0.06",
+    "pctchange": "0.297%",
+    "volume": "326621",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -548,11 +562,11 @@
   {
     "symbol": "AEE",
     "name": "Ameren Corporation Common Stock",
-    "lastsale": "$89.14",
-    "netchange": "-0.48",
-    "pctchange": "-0.536%",
-    "volume": "1285518",
-    "marketCap": "23793941150.00",
+    "lastsale": "$88.99",
+    "netchange": "-0.15",
+    "pctchange": "-0.168%",
+    "volume": "927219",
+    "marketCap": "23753901985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -562,10 +576,10 @@
   {
     "symbol": "AEFC",
     "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049",
-    "lastsale": "$20.30",
-    "netchange": "-0.08",
-    "pctchange": "-0.393%",
-    "volume": "340589",
+    "lastsale": "$20.85",
+    "netchange": "0.55",
+    "pctchange": "2.709%",
+    "volume": "27858",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -577,9 +591,9 @@
     "symbol": "AEG",
     "name": "Aegon Ltd. New York Registry Shares",
     "lastsale": "$5.89",
-    "netchange": "0.03",
-    "pctchange": "0.512%",
-    "volume": "3854130",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6510572",
     "marketCap": "12984423435.00",
     "country": "Netherlands",
     "ipoyear": "",
@@ -590,11 +604,11 @@
   {
     "symbol": "AEM",
     "name": "Agnico Eagle Mines Limited Common Stock",
-    "lastsale": "$78.21",
-    "netchange": "0.36",
-    "pctchange": "0.462%",
-    "volume": "1089277",
-    "marketCap": "39254182525.00",
+    "lastsale": "$81.99",
+    "netchange": "3.78",
+    "pctchange": "4.833%",
+    "volume": "1665510",
+    "marketCap": "41151392727.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -604,11 +618,11 @@
   {
     "symbol": "AEO",
     "name": "American Eagle Outfitters Inc. Common Stock",
-    "lastsale": "$16.67",
-    "netchange": "0.27",
-    "pctchange": "1.646%",
-    "volume": "4338500",
-    "marketCap": "3202336723.00",
+    "lastsale": "$17.13",
+    "netchange": "0.46",
+    "pctchange": "2.759%",
+    "volume": "3811725",
+    "marketCap": "3290703543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -618,11 +632,11 @@
   {
     "symbol": "AER",
     "name": "AerCap Holdings N.V. Ordinary Shares",
-    "lastsale": "$95.70",
-    "netchange": "0.18",
-    "pctchange": "0.188%",
-    "volume": "594453",
-    "marketCap": "19378596178.00",
+    "lastsale": "$96.37",
+    "netchange": "0.67",
+    "pctchange": "0.70%",
+    "volume": "501814",
+    "marketCap": "19514266600.00",
     "country": "Netherlands",
     "ipoyear": "2006",
     "industry": "Diversified Commercial Services",
@@ -632,11 +646,11 @@
   {
     "symbol": "AES",
     "name": "The AES Corporation Common Stock",
-    "lastsale": "$12.87",
-    "netchange": "0.22",
-    "pctchange": "1.739%",
-    "volume": "9508046",
-    "marketCap": "9150918043.00",
+    "lastsale": "$13.05",
+    "netchange": "0.18",
+    "pctchange": "1.399%",
+    "volume": "8663478",
+    "marketCap": "9278902911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -646,11 +660,11 @@
   {
     "symbol": "AESI",
     "name": "Atlas Energy Solutions Inc. Common Stock",
-    "lastsale": "$22.18",
-    "netchange": "-0.14",
-    "pctchange": "-0.627%",
-    "volume": "915617",
-    "marketCap": "2444609422.00",
+    "lastsale": "$22.99",
+    "netchange": "0.81",
+    "pctchange": "3.652%",
+    "volume": "452310",
+    "marketCap": "2533885060.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -660,11 +674,11 @@
   {
     "symbol": "AEVA",
     "name": "Aeva Technologies Inc. Common Stock",
-    "lastsale": "$4.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "635459",
-    "marketCap": "255943305.00",
+    "lastsale": "$5.01",
+    "netchange": "0.26",
+    "pctchange": "5.474%",
+    "volume": "800140",
+    "marketCap": "269952833.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -674,10 +688,10 @@
   {
     "symbol": "AFB",
     "name": "AllianceBernstein National Municipal Income Fund Inc",
-    "lastsale": "$10.87",
+    "lastsale": "$10.90",
     "netchange": "0.03",
-    "pctchange": "0.277%",
-    "volume": "118180",
+    "pctchange": "0.276%",
+    "volume": "63531",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -688,11 +702,11 @@
   {
     "symbol": "AFG",
     "name": "American Financial Group Inc. Common Stock",
-    "lastsale": "$136.93",
-    "netchange": "0.89",
-    "pctchange": "0.654%",
-    "volume": "220126",
-    "marketCap": "11492707021.00",
+    "lastsale": "$135.42",
+    "netchange": "-1.51",
+    "pctchange": "-1.103%",
+    "volume": "262402",
+    "marketCap": "11365970823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -702,11 +716,11 @@
   {
     "symbol": "AFGB",
     "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059",
-    "lastsale": "$22.51",
-    "netchange": "0.10",
-    "pctchange": "0.446%",
-    "volume": "50593",
-    "marketCap": "1889292595.00",
+    "lastsale": "$22.88",
+    "netchange": "0.37",
+    "pctchange": "1.644%",
+    "volume": "17066",
+    "marketCap": "1920347160.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -716,11 +730,11 @@
   {
     "symbol": "AFGC",
     "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059",
-    "lastsale": "$19.98",
-    "netchange": "-0.20",
-    "pctchange": "-0.991%",
-    "volume": "96606",
-    "marketCap": "1676946515.00",
+    "lastsale": "$20.43",
+    "netchange": "0.45",
+    "pctchange": "2.252%",
+    "volume": "20784",
+    "marketCap": "1714715581.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -730,11 +744,11 @@
   {
     "symbol": "AFGD",
     "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060",
-    "lastsale": "$21.64",
-    "netchange": "-0.10",
-    "pctchange": "-0.46%",
-    "volume": "103414",
-    "marketCap": "1816272401.00",
+    "lastsale": "$22.25",
+    "netchange": "0.61",
+    "pctchange": "2.819%",
+    "volume": "42542",
+    "marketCap": "1867470468.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -744,11 +758,11 @@
   {
     "symbol": "AFGE",
     "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060",
-    "lastsale": "$17.94",
-    "netchange": "-0.35",
-    "pctchange": "-1.914%",
-    "volume": "80394",
-    "marketCap": "1505726751.00",
+    "lastsale": "$18.38",
+    "netchange": "0.44",
+    "pctchange": "2.453%",
+    "volume": "27082",
+    "marketCap": "1542656504.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -758,11 +772,11 @@
   {
     "symbol": "AFL",
     "name": "AFLAC Incorporated Common Stock",
-    "lastsale": "$103.44",
-    "netchange": "0.47",
-    "pctchange": "0.456%",
-    "volume": "1689836",
-    "marketCap": "57463859454.00",
+    "lastsale": "$102.36",
+    "netchange": "-1.08",
+    "pctchange": "-1.044%",
+    "volume": "1701792",
+    "marketCap": "56863888764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -772,11 +786,11 @@
   {
     "symbol": "AG",
     "name": "First Majestic Silver Corp. Ordinary Shares (Canada)",
-    "lastsale": "$5.49",
-    "netchange": "0.10",
-    "pctchange": "1.855%",
-    "volume": "10343257",
-    "marketCap": "1655822737.00",
+    "lastsale": "$5.95",
+    "netchange": "0.46",
+    "pctchange": "8.379%",
+    "volume": "13721017",
+    "marketCap": "1794561983.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -786,11 +800,11 @@
   {
     "symbol": "AGCO",
     "name": "AGCO Corporation Common Stock",
-    "lastsale": "$93.48",
-    "netchange": "0.38",
-    "pctchange": "0.408%",
-    "volume": "473742",
-    "marketCap": "6977840868.00",
+    "lastsale": "$91.31",
+    "netchange": "-2.17",
+    "pctchange": "-2.321%",
+    "volume": "468951",
+    "marketCap": "6815860608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -800,10 +814,10 @@
   {
     "symbol": "AGD",
     "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.80",
-    "netchange": "-0.06",
-    "pctchange": "-0.609%",
-    "volume": "107867",
+    "lastsale": "$9.82",
+    "netchange": "0.02",
+    "pctchange": "0.204%",
+    "volume": "115384",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -814,11 +828,11 @@
   {
     "symbol": "AGI",
     "name": "Alamos Gold Inc. Class A Common Shares",
-    "lastsale": "$18.44",
-    "netchange": "0.37",
-    "pctchange": "2.048%",
-    "volume": "1775602",
-    "marketCap": "7739593632.00",
+    "lastsale": "$19.26",
+    "netchange": "0.82",
+    "pctchange": "4.447%",
+    "volume": "2878977",
+    "marketCap": "8083762112.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Precious Metals",
@@ -828,11 +842,11 @@
   {
     "symbol": "AGL",
     "name": "agilon health inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.01",
-    "pctchange": "-0.524%",
-    "volume": "2663971",
-    "marketCap": "782833906.00",
+    "lastsale": "$1.92",
+    "netchange": "0.02",
+    "pctchange": "1.053%",
+    "volume": "1566385",
+    "marketCap": "791074262.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Misc Health and Biotechnology Services",
@@ -842,11 +856,11 @@
   {
     "symbol": "AGM",
     "name": "Federal Agricultural Mortgage Corporation Common Stock",
-    "lastsale": "$196.95",
-    "netchange": "0.69",
-    "pctchange": "0.352%",
-    "volume": "32931",
-    "marketCap": "2143958901.00",
+    "lastsale": "$192.16",
+    "netchange": "-4.79",
+    "pctchange": "-2.432%",
+    "volume": "29202",
+    "marketCap": "2091815904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -856,10 +870,10 @@
   {
     "symbol": "AGM^D",
     "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$22.25",
-    "netchange": "0.08",
-    "pctchange": "0.361%",
-    "volume": "29313",
+    "lastsale": "$22.1807",
+    "netchange": "-0.0693",
+    "pctchange": "-0.311%",
+    "volume": "9827",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -870,10 +884,10 @@
   {
     "symbol": "AGM^E",
     "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E",
-    "lastsale": "$22.33",
-    "netchange": "0.1066",
-    "pctchange": "0.48%",
-    "volume": "759",
+    "lastsale": "$22.15",
+    "netchange": "-0.18",
+    "pctchange": "-0.806%",
+    "volume": "696",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -884,10 +898,10 @@
   {
     "symbol": "AGM^F",
     "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$20.83",
-    "netchange": "0.29",
-    "pctchange": "1.412%",
-    "volume": "23362",
+    "lastsale": "$20.79",
+    "netchange": "-0.04",
+    "pctchange": "-0.192%",
+    "volume": "6655",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -898,10 +912,10 @@
   {
     "symbol": "AGM^G",
     "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$19.45",
-    "netchange": "0.55",
-    "pctchange": "2.91%",
-    "volume": "46890",
+    "lastsale": "$19.47",
+    "netchange": "0.02",
+    "pctchange": "0.103%",
+    "volume": "4631",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -912,11 +926,11 @@
   {
     "symbol": "AGO",
     "name": "Assured Guaranty Ltd. Common Stock",
-    "lastsale": "$90.01",
-    "netchange": "0.64",
-    "pctchange": "0.716%",
-    "volume": "227273",
-    "marketCap": "4581585509.00",
+    "lastsale": "$89.51",
+    "netchange": "-0.50",
+    "pctchange": "-0.555%",
+    "volume": "189104",
+    "marketCap": "4556135084.00",
     "country": "Bermuda",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -926,11 +940,11 @@
   {
     "symbol": "AGRO",
     "name": "Adecoagro S.A. Common Shares",
-    "lastsale": "$9.43",
-    "netchange": "0.09",
-    "pctchange": "0.964%",
-    "volume": "283290",
-    "marketCap": "981991287.00",
+    "lastsale": "$9.57",
+    "netchange": "0.14",
+    "pctchange": "1.485%",
+    "volume": "456497",
+    "marketCap": "996570160.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Farming/Seeds/Milling",
@@ -940,11 +954,11 @@
   {
     "symbol": "AGS",
     "name": "PlayAGS Inc. Common Stock",
-    "lastsale": "$11.53",
-    "netchange": "0.03",
-    "pctchange": "0.261%",
-    "volume": "133832",
-    "marketCap": "471885762.00",
+    "lastsale": "$11.54",
+    "netchange": "0.01",
+    "pctchange": "0.087%",
+    "volume": "777909",
+    "marketCap": "472295030.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Miscellaneous manufacturing industries",
@@ -954,11 +968,11 @@
   {
     "symbol": "AGX",
     "name": "Argan Inc. Common Stock",
-    "lastsale": "$137.04",
-    "netchange": "-1.88",
-    "pctchange": "-1.353%",
-    "volume": "272681",
-    "marketCap": "1860333897.00",
+    "lastsale": "$143.32",
+    "netchange": "6.28",
+    "pctchange": "4.583%",
+    "volume": "223755",
+    "marketCap": "1945585625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -968,11 +982,11 @@
   {
     "symbol": "AHH",
     "name": "Armada Hoffler Properties Inc. Common Stock",
-    "lastsale": "$10.23",
-    "netchange": "0.15",
-    "pctchange": "1.488%",
-    "volume": "767699",
-    "marketCap": "815266950.00",
+    "lastsale": "$10.08",
+    "netchange": "-0.15",
+    "pctchange": "-1.466%",
+    "volume": "410135",
+    "marketCap": "803312889.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -982,10 +996,10 @@
   {
     "symbol": "AHH^A",
     "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.92",
-    "netchange": "0.5722",
-    "pctchange": "2.56%",
-    "volume": "49670",
+    "lastsale": "$22.6271",
+    "netchange": "-0.2929",
+    "pctchange": "-1.278%",
+    "volume": "9065",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -993,27 +1007,13 @@
     "sector": "",
     "url": "/market-activity/stocks/ahh^a"
   },
-  {
-    "symbol": "AHL^C",
-    "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$25.01",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "107060",
-    "marketCap": "",
-    "country": "Bermuda",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/ahl^c"
-  },
   {
     "symbol": "AHL^D",
     "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$20.23",
-    "netchange": "0.0799",
-    "pctchange": "0.397%",
-    "volume": "377812",
+    "lastsale": "$20.80",
+    "netchange": "0.57",
+    "pctchange": "2.818%",
+    "volume": "33341",
     "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": "$19.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "310208",
+    "lastsale": "$20.00",
+    "netchange": "0.70",
+    "pctchange": "3.627%",
+    "volume": "30185",
     "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": "$25.43",
-    "netchange": "0.17",
-    "pctchange": "0.673%",
-    "volume": "953973",
+    "lastsale": "$25.44",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "19328",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "AHR",
     "name": "American Healthcare REIT Inc. Common Stock",
-    "lastsale": "$28.42",
-    "netchange": "0.09",
-    "pctchange": "0.318%",
-    "volume": "1860315",
-    "marketCap": "4350033522.00",
+    "lastsale": "$27.75",
+    "netchange": "-0.67",
+    "pctchange": "-2.357%",
+    "volume": "1314330",
+    "marketCap": "4247481711.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "AHT",
     "name": "Ashford Hospitality Trust Inc Common Stock",
-    "lastsale": "$7.19",
-    "netchange": "0.01",
-    "pctchange": "0.139%",
-    "volume": "76343",
-    "marketCap": "39695638.00",
+    "lastsale": "$7.45",
+    "netchange": "0.26",
+    "pctchange": "3.616%",
+    "volume": "34753",
+    "marketCap": "41131085.00",
     "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": "$15.30",
-    "netchange": "-0.20",
-    "pctchange": "-1.29%",
-    "volume": "5417",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "264",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1094,10 +1094,10 @@
   {
     "symbol": "AHT^F",
     "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock",
-    "lastsale": "$13.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "124",
+    "lastsale": "$13.51",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "284",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1109,9 +1109,9 @@
     "symbol": "AHT^G",
     "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock",
     "lastsale": "$13.03",
-    "netchange": "-0.17",
-    "pctchange": "-1.288%",
-    "volume": "911",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "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": "$12.50",
-    "netchange": "-1.00",
-    "pctchange": "-7.407%",
-    "volume": "451",
+    "lastsale": "$13.20",
+    "netchange": "0.70",
+    "pctchange": "5.60%",
+    "volume": "599",
     "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": "$13.47",
-    "netchange": "0.06",
-    "pctchange": "0.447%",
-    "volume": "1756",
+    "lastsale": "$13.00",
+    "netchange": "-0.47",
+    "pctchange": "-3.489%",
+    "volume": "299",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AI",
     "name": "C3.ai Inc. Class A Common Stock",
-    "lastsale": "$34.43",
-    "netchange": "-0.86",
-    "pctchange": "-2.437%",
-    "volume": "3312502",
-    "marketCap": "4443718933.00",
+    "lastsale": "$34.67",
+    "netchange": "0.24",
+    "pctchange": "0.697%",
+    "volume": "3610459",
+    "marketCap": "4474694610.00",
     "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": "$72.80",
-    "netchange": "0.25",
-    "pctchange": "0.345%",
-    "volume": "2063269",
-    "marketCap": "45410410500.00",
+    "lastsale": "$72.98",
+    "netchange": "0.18",
+    "pctchange": "0.247%",
+    "volume": "2422009",
+    "marketCap": "45522688988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AIN",
     "name": "Albany International Corporation Common Stock",
-    "lastsale": "$79.97",
-    "netchange": "0.21",
-    "pctchange": "0.263%",
-    "volume": "106837",
-    "marketCap": "2503061000.00",
+    "lastsale": "$79.20",
+    "netchange": "-0.77",
+    "pctchange": "-0.963%",
+    "volume": "138090",
+    "marketCap": "2478960000.00",
     "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": "$24.66",
-    "netchange": "-0.29",
-    "pctchange": "-1.162%",
-    "volume": "73127",
-    "marketCap": "846848370.00",
+    "lastsale": "$24.16",
+    "netchange": "-0.50",
+    "pctchange": "-2.028%",
+    "volume": "100005",
+    "marketCap": "829677884.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AIR",
     "name": "AAR Corp. Common Stock",
-    "lastsale": "$61.28",
-    "netchange": "0.16",
-    "pctchange": "0.262%",
-    "volume": "163993",
-    "marketCap": "2200422998.00",
+    "lastsale": "$61.59",
+    "netchange": "0.31",
+    "pctchange": "0.506%",
+    "volume": "213678",
+    "marketCap": "2211554381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AIT",
     "name": "Applied Industrial Technologies Inc. Common Stock",
-    "lastsale": "$239.47",
-    "netchange": "0.81",
-    "pctchange": "0.339%",
-    "volume": "195230",
-    "marketCap": "9206790060.00",
+    "lastsale": "$238.61",
+    "netchange": "-0.86",
+    "pctchange": "-0.359%",
+    "volume": "427281",
+    "marketCap": "9173726046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AIV",
     "name": "Apartment Investment and Management Company Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "0.70",
-    "pctchange": "8.343%",
-    "volume": "2565654",
-    "marketCap": "1284138555.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.04",
+    "pctchange": "-0.44%",
+    "volume": "1211395",
+    "marketCap": "1278487780.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AIZ",
     "name": "Assurant Inc. Common Stock",
-    "lastsale": "$213.22",
-    "netchange": "0.95",
-    "pctchange": "0.448%",
-    "volume": "234260",
-    "marketCap": "10935494311.00",
+    "lastsale": "$211.41",
+    "netchange": "-1.81",
+    "pctchange": "-0.849%",
+    "volume": "219250",
+    "marketCap": "10842664160.00",
     "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": "$20.07",
-    "netchange": "-0.78",
-    "pctchange": "-3.741%",
-    "volume": "102536",
-    "marketCap": "1029337636.00",
+    "lastsale": "$20.44",
+    "netchange": "0.37",
+    "pctchange": "1.844%",
+    "volume": "19295",
+    "marketCap": "1048313965.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AJG",
     "name": "Arthur J. Gallagher & Co. Common Stock",
-    "lastsale": "$283.85",
-    "netchange": "-0.61",
-    "pctchange": "-0.214%",
-    "volume": "1353571",
-    "marketCap": "62276690000.00",
+    "lastsale": "$275.89",
+    "netchange": "-7.96",
+    "pctchange": "-2.804%",
+    "volume": "2560666",
+    "marketCap": "60530266000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -1290,11 +1290,11 @@
   {
     "symbol": "AKA",
     "name": "a.k.a. Brands Holding Corp. Common Stock",
-    "lastsale": "$18.72",
-    "netchange": "0.23",
-    "pctchange": "1.244%",
-    "volume": "4613",
-    "marketCap": "199188157.00",
+    "lastsale": "$18.50",
+    "netchange": "-0.22",
+    "pctchange": "-1.175%",
+    "volume": "12713",
+    "marketCap": "196847271.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "AKO/A",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$14.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "52",
+    "lastsale": "$14.53",
+    "netchange": "-0.24",
+    "pctchange": "-1.625%",
+    "volume": "355",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "AKO/B",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$18.40",
-    "netchange": "0.73",
-    "pctchange": "4.131%",
-    "volume": "2295",
+    "lastsale": "$18.86",
+    "netchange": "0.46",
+    "pctchange": "2.50%",
+    "volume": "7757",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "AKR",
     "name": "Acadia Realty Trust Common Stock",
-    "lastsale": "$24.16",
-    "netchange": "0.17",
-    "pctchange": "0.709%",
-    "volume": "1250995",
-    "marketCap": "2890862529.00",
+    "lastsale": "$23.90",
+    "netchange": "-0.26",
+    "pctchange": "-1.076%",
+    "volume": "749019",
+    "marketCap": "2859752253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AL",
     "name": "Air Lease Corporation Class A Common Stock",
-    "lastsale": "$48.21",
-    "netchange": "0.17",
-    "pctchange": "0.354%",
-    "volume": "388160",
-    "marketCap": "5369479578.00",
+    "lastsale": "$47.96",
+    "netchange": "-0.25",
+    "pctchange": "-0.519%",
+    "volume": "685902",
+    "marketCap": "5341635357.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Diversified Commercial Services",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "ALB",
     "name": "Albemarle Corporation Common Stock",
-    "lastsale": "$86.08",
-    "netchange": "-0.06",
-    "pctchange": "-0.07%",
-    "volume": "1609532",
-    "marketCap": "10117872381.00",
+    "lastsale": "$85.23",
+    "netchange": "-0.85",
+    "pctchange": "-0.987%",
+    "volume": "1866111",
+    "marketCap": "10017963093.00",
     "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": "$40.69",
-    "netchange": "0.03",
-    "pctchange": "0.074%",
-    "volume": "512786",
+    "lastsale": "$40.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.025%",
+    "volume": "121986",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "ALC",
     "name": "Alcon Inc. Ordinary Shares",
-    "lastsale": "$84.89",
-    "netchange": "0.14",
-    "pctchange": "0.165%",
-    "volume": "443349",
-    "marketCap": "42419533000.00",
+    "lastsale": "$83.45",
+    "netchange": "-1.44",
+    "pctchange": "-1.696%",
+    "volume": "682786",
+    "marketCap": "41699965000.00",
     "country": "Switzerland",
     "ipoyear": "2019",
     "industry": "Ophthalmic Goods",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "ALE",
     "name": "Allete Inc.",
-    "lastsale": "$64.80",
-    "netchange": "0.17",
-    "pctchange": "0.263%",
-    "volume": "208328",
-    "marketCap": "3746669321.00",
+    "lastsale": "$64.90",
+    "netchange": "0.10",
+    "pctchange": "0.154%",
+    "volume": "437432",
+    "marketCap": "3752451218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "ALEX",
     "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company",
-    "lastsale": "$17.74",
-    "netchange": "0.13",
-    "pctchange": "0.738%",
-    "volume": "328210",
-    "marketCap": "1288508480.00",
+    "lastsale": "$17.63",
+    "netchange": "-0.11",
+    "pctchange": "-0.62%",
+    "volume": "296712",
+    "marketCap": "1280518856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "ALG",
     "name": "Alamo Group Inc. Common Stock",
-    "lastsale": "$185.91",
-    "netchange": "0.51",
-    "pctchange": "0.275%",
-    "volume": "113956",
-    "marketCap": "2242100813.00",
+    "lastsale": "$180.17",
+    "netchange": "-5.74",
+    "pctchange": "-3.088%",
+    "volume": "162035",
+    "marketCap": "2172875604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "ALIT",
     "name": "Alight Inc. Class A Common Stock",
-    "lastsale": "$6.92",
-    "netchange": "0.08",
-    "pctchange": "1.17%",
-    "volume": "4541333",
-    "marketCap": "3757728751.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.17",
+    "pctchange": "-2.457%",
+    "volume": "4944445",
+    "marketCap": "3665414606.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "ALK",
     "name": "Alaska Air Group Inc. Common Stock",
-    "lastsale": "$64.75",
-    "netchange": "-0.12",
-    "pctchange": "-0.185%",
-    "volume": "1444042",
-    "marketCap": "8219660195.00",
+    "lastsale": "$64.30",
+    "netchange": "-0.45",
+    "pctchange": "-0.695%",
+    "volume": "1552219",
+    "marketCap": "8162535144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "ALL",
     "name": "Allstate Corporation (The) Common Stock",
-    "lastsale": "$192.79",
-    "netchange": "0.24",
-    "pctchange": "0.125%",
-    "volume": "755772",
-    "marketCap": "51051458861.00",
+    "lastsale": "$191.95",
+    "netchange": "-0.84",
+    "pctchange": "-0.436%",
+    "volume": "1721807",
+    "marketCap": "50829023955.00",
     "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": "$25.38",
-    "netchange": "-0.42",
-    "pctchange": "-1.628%",
-    "volume": "265928",
+    "lastsale": "$25.63",
+    "netchange": "0.25",
+    "pctchange": "0.985%",
+    "volume": "44476",
     "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": "$21.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "632979",
+    "lastsale": "$22.43",
+    "netchange": "0.55",
+    "pctchange": "2.514%",
+    "volume": "192877",
     "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": "$20.57",
-    "netchange": "0.19",
-    "pctchange": "0.932%",
-    "volume": "95814",
+    "lastsale": "$20.88",
+    "netchange": "0.31",
+    "pctchange": "1.507%",
+    "volume": "16133",
     "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": "$26.62",
-    "netchange": "-0.58",
-    "pctchange": "-2.132%",
-    "volume": "226169",
+    "lastsale": "$26.87",
+    "netchange": "0.25",
+    "pctchange": "0.939%",
+    "volume": "39723",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1542,11 +1542,11 @@
   {
     "symbol": "ALLE",
     "name": "Allegion plc Ordinary Shares",
-    "lastsale": "$130.68",
-    "netchange": "-0.29",
-    "pctchange": "-0.221%",
-    "volume": "385943",
-    "marketCap": "11359918441.00",
+    "lastsale": "$128.59",
+    "netchange": "-2.09",
+    "pctchange": "-1.599%",
+    "volume": "523379",
+    "marketCap": "11178236244.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Diversified Commercial Services",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "ALLY",
     "name": "Ally Financial Inc. Common Stock",
-    "lastsale": "$36.01",
-    "netchange": "0.31",
-    "pctchange": "0.868%",
-    "volume": "1205962",
-    "marketCap": "10972779372.00",
+    "lastsale": "$35.76",
+    "netchange": "-0.25",
+    "pctchange": "-0.694%",
+    "volume": "2466086",
+    "marketCap": "10896600676.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "ALSN",
     "name": "Allison Transmission Holdings Inc. Common Stock",
-    "lastsale": "$108.06",
-    "netchange": "0.03",
-    "pctchange": "0.028%",
-    "volume": "459666",
-    "marketCap": "9360462470.00",
+    "lastsale": "$107.67",
+    "netchange": "-0.39",
+    "pctchange": "-0.361%",
+    "volume": "314525",
+    "marketCap": "9326679568.00",
     "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": "$6.54",
-    "netchange": "0.02",
-    "pctchange": "0.307%",
-    "volume": "241787",
-    "marketCap": "217496339.00",
+    "lastsale": "$6.55",
+    "netchange": "0.01",
+    "pctchange": "0.153%",
+    "volume": "134587",
+    "marketCap": "217828903.00",
     "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": "$25.5999",
-    "netchange": "-0.1322",
-    "pctchange": "-0.514%",
-    "volume": "292",
+    "lastsale": "$25.6998",
+    "netchange": "0.0999",
+    "pctchange": "0.39%",
+    "volume": "971",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1612,11 +1612,11 @@
   {
     "symbol": "ALTM",
     "name": "Arcadium Lithium plc Ordinary Shares",
-    "lastsale": "$5.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.195%",
-    "volume": "12132431",
-    "marketCap": "5517982459.00",
+    "lastsale": "$5.16",
+    "netchange": "0.03",
+    "pctchange": "0.585%",
+    "volume": "7554003",
+    "marketCap": "5550251362.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Chemicals",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "ALUR",
     "name": "Allurion Technologies Inc. Common Stock",
-    "lastsale": "$0.43",
-    "netchange": "-0.0249",
-    "pctchange": "-5.474%",
-    "volume": "771022",
-    "marketCap": "27729202.00",
+    "lastsale": "$0.4172",
+    "netchange": "-0.0128",
+    "pctchange": "-2.977%",
+    "volume": "726141",
+    "marketCap": "26903775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "ALV",
     "name": "Autoliv Inc. Common Stock",
-    "lastsale": "$93.79",
-    "netchange": "0.81",
-    "pctchange": "0.871%",
-    "volume": "420381",
-    "marketCap": "7386126257.00",
+    "lastsale": "$92.31",
+    "netchange": "-1.48",
+    "pctchange": "-1.578%",
+    "volume": "504467",
+    "marketCap": "7269573673.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "ALX",
     "name": "Alexander's Inc. Common Stock",
-    "lastsale": "$200.06",
-    "netchange": "0.10",
-    "pctchange": "0.05%",
-    "volume": "32927",
-    "marketCap": "1021764437.00",
+    "lastsale": "$196.22",
+    "netchange": "-3.84",
+    "pctchange": "-1.919%",
+    "volume": "10094",
+    "marketCap": "1002152444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "AM",
     "name": "Antero Midstream Corporation Common Stock",
-    "lastsale": "$15.09",
-    "netchange": "-0.06",
-    "pctchange": "-0.396%",
-    "volume": "1527484",
-    "marketCap": "7263179160.00",
+    "lastsale": "$15.48",
+    "netchange": "0.39",
+    "pctchange": "2.584%",
+    "volume": "1575513",
+    "marketCap": "7450895520.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Natural Gas Distribution",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "AMBC",
     "name": "Ambac Financial Group Inc. Common Stock",
-    "lastsale": "$12.65",
-    "netchange": "0.24",
-    "pctchange": "1.934%",
-    "volume": "954022",
-    "marketCap": "600155734.00",
+    "lastsale": "$12.41",
+    "netchange": "-0.24",
+    "pctchange": "-1.897%",
+    "volume": "414948",
+    "marketCap": "588769380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AMBP",
     "name": "Ardagh Metal Packaging S.A. Ordinary Shares",
-    "lastsale": "$3.01",
-    "netchange": "0.05",
-    "pctchange": "1.689%",
-    "volume": "813654",
-    "marketCap": "1798880128.00",
+    "lastsale": "$2.97",
+    "netchange": "-0.04",
+    "pctchange": "-1.329%",
+    "volume": "767942",
+    "marketCap": "1774974744.00",
     "country": "",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AMC",
     "name": "AMC Entertainment Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.98",
-    "netchange": "0.01",
-    "pctchange": "0.252%",
-    "volume": "10011848",
-    "marketCap": "1495205202.00",
+    "lastsale": "$4.02",
+    "netchange": "0.04",
+    "pctchange": "1.005%",
+    "volume": "8140288",
+    "marketCap": "1510232390.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Movies/Entertainment",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AMCR",
     "name": "Amcor plc Ordinary Shares",
-    "lastsale": "$9.41",
-    "netchange": "0.07",
-    "pctchange": "0.749%",
-    "volume": "8301927",
-    "marketCap": "13600679625.00",
+    "lastsale": "$9.35",
+    "netchange": "-0.06",
+    "pctchange": "-0.638%",
+    "volume": "11818778",
+    "marketCap": "13513959032.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Miscellaneous manufacturing industries",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AME",
     "name": "AMETEK Inc.",
-    "lastsale": "$180.26",
-    "netchange": "-0.48",
-    "pctchange": "-0.266%",
-    "volume": "589368",
-    "marketCap": "41695522397.00",
+    "lastsale": "$178.33",
+    "netchange": "-1.93",
+    "pctchange": "-1.071%",
+    "volume": "713786",
+    "marketCap": "41249098574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AMG",
     "name": "Affiliated Managers Group Inc. Common Stock",
-    "lastsale": "$184.92",
-    "netchange": "-0.33",
-    "pctchange": "-0.178%",
-    "volume": "137677",
-    "marketCap": "5589231409.00",
+    "lastsale": "$186.90",
+    "netchange": "1.98",
+    "pctchange": "1.071%",
+    "volume": "134195",
+    "marketCap": "5649077171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AMH",
     "name": "American Homes 4 Rent Common Shares of Beneficial Interest",
-    "lastsale": "$37.42",
-    "netchange": "0.38",
-    "pctchange": "1.026%",
-    "volume": "1636604",
-    "marketCap": "13826962680.00",
+    "lastsale": "$36.75",
+    "netchange": "-0.67",
+    "pctchange": "-1.79%",
+    "volume": "1742620",
+    "marketCap": "13579392797.00",
     "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": "$23.70",
-    "netchange": "-0.3372",
-    "pctchange": "-1.403%",
-    "volume": "14333",
+    "lastsale": "$24.00",
+    "netchange": "0.30",
+    "pctchange": "1.266%",
+    "volume": "1365",
     "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": "$24.42",
-    "netchange": "-0.15",
-    "pctchange": "-0.611%",
-    "volume": "77391",
+    "lastsale": "$24.82",
+    "netchange": "0.40",
+    "pctchange": "1.638%",
+    "volume": "16883",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1808,11 +1808,11 @@
   {
     "symbol": "AMN",
     "name": "AMN Healthcare Services Inc",
-    "lastsale": "$23.92",
-    "netchange": "0.11",
-    "pctchange": "0.462%",
-    "volume": "700648",
-    "marketCap": "910723430.00",
+    "lastsale": "$24.55",
+    "netchange": "0.63",
+    "pctchange": "2.634%",
+    "volume": "808989",
+    "marketCap": "934709875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AMP",
     "name": "Ameriprise Financial Inc. Common Stock",
-    "lastsale": "$532.43",
-    "netchange": "1.89",
-    "pctchange": "0.356%",
-    "volume": "269178",
-    "marketCap": "51653465375.00",
+    "lastsale": "$529.96",
+    "netchange": "-2.47",
+    "pctchange": "-0.464%",
+    "volume": "511418",
+    "marketCap": "51413839397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AMPS",
     "name": "Altus Power Inc. Class A Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "-0.07",
-    "pctchange": "-1.691%",
-    "volume": "1161606",
-    "marketCap": "654441661.00",
+    "lastsale": "$4.26",
+    "netchange": "0.19",
+    "pctchange": "4.668%",
+    "volume": "1027362",
+    "marketCap": "684992992.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "AMPX",
     "name": "Amprius Technologies Inc. Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "-0.18",
-    "pctchange": "-6.04%",
-    "volume": "6625166",
-    "marketCap": "296348609.00",
+    "lastsale": "$2.86",
+    "netchange": "0.06",
+    "pctchange": "2.143%",
+    "volume": "2799606",
+    "marketCap": "302698937.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "AMPY",
     "name": "Amplify Energy Corp. Common Stock",
-    "lastsale": "$6.00",
-    "netchange": "0.09",
-    "pctchange": "1.523%",
-    "volume": "301975",
-    "marketCap": "238621476.00",
+    "lastsale": "$6.10",
+    "netchange": "0.10",
+    "pctchange": "1.667%",
+    "volume": "370300",
+    "marketCap": "242598501.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AMR",
     "name": "Alpha Metallurgical Resources Inc. Common Stock",
-    "lastsale": "$200.12",
-    "netchange": "-0.99",
-    "pctchange": "-0.492%",
-    "volume": "127852",
-    "marketCap": "2604763921.00",
+    "lastsale": "$201.69",
+    "netchange": "1.57",
+    "pctchange": "0.785%",
+    "volume": "141556",
+    "marketCap": "2625199057.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Coal Mining",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AMRC",
     "name": "Ameresco Inc. Class A Common Stock",
-    "lastsale": "$23.48",
-    "netchange": "0.51",
-    "pctchange": "2.22%",
-    "volume": "374953",
-    "marketCap": "1231355793.00",
+    "lastsale": "$25.14",
+    "netchange": "1.66",
+    "pctchange": "7.07%",
+    "volume": "329927",
+    "marketCap": "1318410760.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Engineering & Construction",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AMT",
     "name": "American Tower Corporation (REIT) Common Stock",
-    "lastsale": "$183.41",
-    "netchange": "1.49",
-    "pctchange": "0.819%",
-    "volume": "2115460",
-    "marketCap": "85705548671.00",
+    "lastsale": "$181.03",
+    "netchange": "-2.38",
+    "pctchange": "-1.298%",
+    "volume": "3142785",
+    "marketCap": "84593399901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AMTB",
     "name": "Amerant Bancorp Inc. Class A Common Stock",
-    "lastsale": "$22.41",
-    "netchange": "-0.03",
-    "pctchange": "-0.134%",
-    "volume": "157574",
-    "marketCap": "943650275.00",
+    "lastsale": "$21.56",
+    "netchange": "-0.85",
+    "pctchange": "-3.793%",
+    "volume": "135022",
+    "marketCap": "907858096.00",
     "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": "$1.20",
-    "netchange": "0.09",
-    "pctchange": "8.108%",
-    "volume": "233656",
-    "marketCap": "79260000.00",
+    "lastsale": "$1.21",
+    "netchange": "0.01",
+    "pctchange": "0.833%",
+    "volume": "45402",
+    "marketCap": "79920500.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "AMTM",
     "name": "Amentum Holdings Inc. Common Stock",
-    "lastsale": "$21.03",
-    "netchange": "-1.27",
-    "pctchange": "-5.695%",
-    "volume": "2489336",
-    "marketCap": "5116646465.00",
+    "lastsale": "$21.66",
+    "netchange": "0.63",
+    "pctchange": "2.996%",
+    "volume": "2020240",
+    "marketCap": "5269926887.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AMWL",
     "name": "American Well Corporation Class A Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "-0.22",
-    "pctchange": "-2.945%",
-    "volume": "150658",
-    "marketCap": "111068760.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.21",
+    "pctchange": "-2.897%",
+    "volume": "50989",
+    "marketCap": "107851596.00",
     "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": "$14.31",
-    "netchange": "0.17",
-    "pctchange": "1.202%",
-    "volume": "615158",
-    "marketCap": "44682975000.00",
+    "lastsale": "$14.42",
+    "netchange": "0.11",
+    "pctchange": "0.769%",
+    "volume": "1296286",
+    "marketCap": "45026450000.00",
     "country": "Mexico",
     "ipoyear": "2023",
     "industry": "Telecommunications Equipment",
@@ -1990,11 +1990,11 @@
   {
     "symbol": "AN",
     "name": "AutoNation Inc. Common Stock",
-    "lastsale": "$169.84",
-    "netchange": "1.12",
-    "pctchange": "0.664%",
-    "volume": "314884",
-    "marketCap": "6733511287.00",
+    "lastsale": "$166.94",
+    "netchange": "-2.90",
+    "pctchange": "-1.707%",
+    "volume": "322591",
+    "marketCap": "6618537296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "ANET",
     "name": "Arista Networks Inc. Common Stock",
-    "lastsale": "$110.53",
-    "netchange": "-0.92",
-    "pctchange": "-0.825%",
-    "volume": "3420436",
-    "marketCap": "139241221072.00",
+    "lastsale": "$111.79",
+    "netchange": "1.26",
+    "pctchange": "1.14%",
+    "volume": "4689555",
+    "marketCap": "140828518082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ANF",
     "name": "Abercrombie & Fitch Company Common Stock",
-    "lastsale": "$149.47",
-    "netchange": "-5.18",
-    "pctchange": "-3.349%",
-    "volume": "1704937",
-    "marketCap": "7529205825.00",
+    "lastsale": "$153.24",
+    "netchange": "3.77",
+    "pctchange": "2.522%",
+    "volume": "1478090",
+    "marketCap": "7719110862.00",
     "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": "$25.20",
-    "netchange": "-0.15",
-    "pctchange": "-0.592%",
-    "volume": "817019",
+    "lastsale": "$25.21",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "83845",
     "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": "$24.85",
-    "netchange": "-0.14",
-    "pctchange": "-0.56%",
-    "volume": "119398",
+    "lastsale": "$24.91",
+    "netchange": "0.06",
+    "pctchange": "0.241%",
+    "volume": "19210",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2060,11 +2060,11 @@
   {
     "symbol": "ANRO",
     "name": "Alto Neuroscience Inc. Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "0.03",
-    "pctchange": "0.714%",
-    "volume": "223053",
-    "marketCap": "114083811.00",
+    "lastsale": "$4.38",
+    "netchange": "0.15",
+    "pctchange": "3.546%",
+    "volume": "343404",
+    "marketCap": "118129336.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2074,11 +2074,11 @@
   {
     "symbol": "ANVS",
     "name": "Annovis Bio Inc. Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "-0.05",
-    "pctchange": "-0.984%",
-    "volume": "267957",
-    "marketCap": "69400127.00",
+    "lastsale": "$5.11",
+    "netchange": "0.08",
+    "pctchange": "1.59%",
+    "volume": "230474",
+    "marketCap": "70503907.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2088,10 +2088,10 @@
   {
     "symbol": "AOD",
     "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.41",
-    "netchange": "-0.03",
-    "pctchange": "-0.355%",
-    "volume": "366168",
+    "lastsale": "$8.45",
+    "netchange": "0.04",
+    "pctchange": "0.476%",
+    "volume": "327995",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -2102,10 +2102,10 @@
   {
     "symbol": "AOMN",
     "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7544",
+    "lastsale": "$25.41",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "12396",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2116,11 +2116,11 @@
   {
     "symbol": "AOMR",
     "name": "Angel Oak Mortgage REIT Inc. Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "0.16",
-    "pctchange": "1.754%",
-    "volume": "79510",
-    "marketCap": "218184604.00",
+    "lastsale": "$9.32",
+    "netchange": "0.04",
+    "pctchange": "0.431%",
+    "volume": "56458",
+    "marketCap": "219125055.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "AON",
     "name": "Aon plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$359.16",
-    "netchange": "1.19",
-    "pctchange": "0.332%",
-    "volume": "522983",
-    "marketCap": "77674196406.00",
+    "lastsale": "$354.98",
+    "netchange": "-4.18",
+    "pctchange": "-1.164%",
+    "volume": "484026",
+    "marketCap": "76770203364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "AORT",
     "name": "Artivion Inc. Common Stock",
-    "lastsale": "$28.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "241123",
-    "marketCap": "1198489827.00",
+    "lastsale": "$28.08",
+    "netchange": "-0.51",
+    "pctchange": "-1.784%",
+    "volume": "224540",
+    "marketCap": "1177110680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "AOS",
     "name": "A.O. Smith Corporation Common Stock",
-    "lastsale": "$68.21",
-    "netchange": "0.19",
-    "pctchange": "0.279%",
-    "volume": "791953",
-    "marketCap": "9890140531.00",
+    "lastsale": "$67.33",
+    "netchange": "-0.88",
+    "pctchange": "-1.29%",
+    "volume": "815292",
+    "marketCap": "9762544524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "AP",
     "name": "Ampco-Pittsburgh Corporation Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.19",
-    "pctchange": "-8.333%",
-    "volume": "138633",
-    "marketCap": "41997064.00",
+    "lastsale": "$2.23",
+    "netchange": "0.14",
+    "pctchange": "6.699%",
+    "volume": "29797",
+    "marketCap": "44810264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "APAM",
     "name": "Artisan Partners Asset Management Inc. Class A Common Stock",
-    "lastsale": "$43.05",
-    "netchange": "-0.16",
-    "pctchange": "-0.37%",
-    "volume": "304840",
-    "marketCap": "3459547034.00",
+    "lastsale": "$42.51",
+    "netchange": "-0.54",
+    "pctchange": "-1.254%",
+    "volume": "324404",
+    "marketCap": "3416152019.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "APD",
     "name": "Air Products and Chemicals Inc. Common Stock",
-    "lastsale": "$290.04",
-    "netchange": "1.35",
-    "pctchange": "0.468%",
-    "volume": "777890",
-    "marketCap": "64498778766.00",
+    "lastsale": "$283.29",
+    "netchange": "-6.75",
+    "pctchange": "-2.327%",
+    "volume": "918141",
+    "marketCap": "62997721131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "APG",
     "name": "APi Group Corporation Common Stock",
-    "lastsale": "$35.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.139%",
-    "volume": "892167",
-    "marketCap": "9883684447.00",
+    "lastsale": "$35.93",
+    "netchange": "-0.04",
+    "pctchange": "-0.111%",
+    "volume": "1378993",
+    "marketCap": "9872693416.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Engineering & Construction",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "APH",
     "name": "Amphenol Corporation Common Stock",
-    "lastsale": "$69.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.072%",
-    "volume": "3936369",
-    "marketCap": "83729816530.00",
+    "lastsale": "$69.01",
+    "netchange": "-0.44",
+    "pctchange": "-0.634%",
+    "volume": "4249257",
+    "marketCap": "83199346850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "APLE",
     "name": "Apple Hospitality REIT Inc. Common Shares",
-    "lastsale": "$15.35",
-    "netchange": "-0.03",
-    "pctchange": "-0.195%",
-    "volume": "1210489",
-    "marketCap": "3682849748.00",
+    "lastsale": "$15.14",
+    "netchange": "-0.21",
+    "pctchange": "-1.368%",
+    "volume": "1154631",
+    "marketCap": "3632465484.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "APO",
     "name": "Apollo Global Management Inc. (New) Common Stock",
-    "lastsale": "$165.16",
-    "netchange": "-1.35",
-    "pctchange": "-0.811%",
-    "volume": "2816990",
-    "marketCap": "93450245873.00",
+    "lastsale": "$165.86",
+    "netchange": "0.70",
+    "pctchange": "0.424%",
+    "volume": "3079580",
+    "marketCap": "93846317392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -2270,10 +2270,10 @@
   {
     "symbol": "APO^A",
     "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$86.91",
-    "netchange": "-0.76",
-    "pctchange": "-0.867%",
-    "volume": "321239",
+    "lastsale": "$87.41",
+    "netchange": "0.50",
+    "pctchange": "0.575%",
+    "volume": "14165",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2284,11 +2284,11 @@
   {
     "symbol": "APOS",
     "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053",
-    "lastsale": "$26.49",
-    "netchange": "-0.14",
-    "pctchange": "-0.526%",
-    "volume": "211756",
-    "marketCap": "15086962839.00",
+    "lastsale": "$26.70",
+    "netchange": "0.21",
+    "pctchange": "0.793%",
+    "volume": "19137",
+    "marketCap": "15206565036.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "APTV",
     "name": "Aptiv PLC Ordinary Shares",
-    "lastsale": "$60.48",
-    "netchange": "0.37",
-    "pctchange": "0.616%",
-    "volume": "2289318",
-    "marketCap": "14214961495.00",
+    "lastsale": "$60.30",
+    "netchange": "-0.18",
+    "pctchange": "-0.298%",
+    "volume": "2928643",
+    "marketCap": "14172655062.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "AQN",
     "name": "Algonquin Power & Utilities Corp. Common Shares",
-    "lastsale": "$4.45",
-    "netchange": "-0.03",
-    "pctchange": "-0.67%",
-    "volume": "6097908",
-    "marketCap": "3413105500.00",
+    "lastsale": "$4.54",
+    "netchange": "0.09",
+    "pctchange": "2.022%",
+    "volume": "7176865",
+    "marketCap": "3482134600.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "AQNB",
     "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079",
-    "lastsale": "$25.22",
-    "netchange": "-0.27",
-    "pctchange": "-1.059%",
-    "volume": "136775",
-    "marketCap": "19343487800.00",
+    "lastsale": "$25.27",
+    "netchange": "0.05",
+    "pctchange": "0.198%",
+    "volume": "12833",
+    "marketCap": "19381837300.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Electric Utilities: Central",
@@ -2340,11 +2340,11 @@
   {
     "symbol": "AR",
     "name": "Antero Resources Corporation Common Stock",
-    "lastsale": "$35.05",
-    "netchange": "-0.47",
-    "pctchange": "-1.323%",
-    "volume": "3780682",
-    "marketCap": "10906298200.00",
+    "lastsale": "$35.57",
+    "netchange": "0.52",
+    "pctchange": "1.484%",
+    "volume": "3975760",
+    "marketCap": "11068103480.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oil & Gas Production",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "ARCH",
     "name": "Arch Resources Inc. Class A Common Stock",
-    "lastsale": "$141.22",
-    "netchange": "1.02",
-    "pctchange": "0.728%",
-    "volume": "161628",
-    "marketCap": "2557297763.00",
+    "lastsale": "$143.09",
+    "netchange": "1.87",
+    "pctchange": "1.324%",
+    "volume": "180103",
+    "marketCap": "2591160862.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Coal Mining",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "ARCO",
     "name": "Arcos Dorados Holdings Inc. Class A Shares",
-    "lastsale": "$7.28",
-    "netchange": "0.07",
-    "pctchange": "0.971%",
-    "volume": "1835188",
-    "marketCap": "1533568174.00",
+    "lastsale": "$7.50",
+    "netchange": "0.22",
+    "pctchange": "3.022%",
+    "volume": "1919693",
+    "marketCap": "1579912268.00",
     "country": "Argentina",
     "ipoyear": "2011",
     "industry": "Restaurants",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "ARDC",
     "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares",
-    "lastsale": "$15.11",
-    "netchange": "-0.03",
-    "pctchange": "-0.198%",
-    "volume": "127251",
-    "marketCap": "346244728.00",
+    "lastsale": "$15.21",
+    "netchange": "0.10",
+    "pctchange": "0.662%",
+    "volume": "49840",
+    "marketCap": "348536222.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "ARDT",
     "name": "Ardent Health Partners Inc. Common Stock",
-    "lastsale": "$17.08",
-    "netchange": "0.45",
-    "pctchange": "2.706%",
-    "volume": "295169",
-    "marketCap": "2437876480.00",
+    "lastsale": "$16.85",
+    "netchange": "-0.23",
+    "pctchange": "-1.347%",
+    "volume": "291046",
+    "marketCap": "2405047933.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "ARE",
     "name": "Alexandria Real Estate Equities Inc. Common Stock",
-    "lastsale": "$97.55",
-    "netchange": "-0.25",
-    "pctchange": "-0.256%",
-    "volume": "1326079",
-    "marketCap": "17048058365.00",
+    "lastsale": "$97.50",
+    "netchange": "-0.05",
+    "pctchange": "-0.051%",
+    "volume": "1134791",
+    "marketCap": "17039320253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "ARES",
     "name": "Ares Management Corporation Class A Common Stock",
-    "lastsale": "$177.03",
-    "netchange": "-1.99",
-    "pctchange": "-1.112%",
-    "volume": "591579",
-    "marketCap": "55420338201.00",
+    "lastsale": "$178.83",
+    "netchange": "1.80",
+    "pctchange": "1.017%",
+    "volume": "624734",
+    "marketCap": "55983839352.00",
     "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": "$55.04",
-    "netchange": "-1.05",
-    "pctchange": "-1.872%",
-    "volume": "240316",
+    "lastsale": "$55.88",
+    "netchange": "0.84",
+    "pctchange": "1.526%",
+    "volume": "5520",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2452,11 +2452,11 @@
   {
     "symbol": "ARGD",
     "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042",
-    "lastsale": "$22.36",
-    "netchange": "0.61",
-    "pctchange": "2.805%",
-    "volume": "28538",
-    "marketCap": "291.00",
+    "lastsale": "$22.16",
+    "netchange": "-0.20",
+    "pctchange": "-0.894%",
+    "volume": "5226",
+    "marketCap": "288.00",
     "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": "$24.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "67715",
+    "lastsale": "$25.02",
+    "netchange": "0.06",
+    "pctchange": "0.24%",
+    "volume": "6982",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2480,11 +2480,11 @@
   {
     "symbol": "ARI",
     "name": "Apollo Commercial Real Estate Finance Inc",
-    "lastsale": "$8.66",
-    "netchange": "-0.10",
-    "pctchange": "-1.142%",
-    "volume": "1085084",
-    "marketCap": "1196592348.00",
+    "lastsale": "$8.80",
+    "netchange": "0.14",
+    "pctchange": "1.617%",
+    "volume": "981463",
+    "marketCap": "1215936797.00",
     "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": "$23.95",
-    "netchange": "-0.41",
-    "pctchange": "-1.683%",
-    "volume": "600135",
-    "marketCap": "1394522256.00",
+    "lastsale": "$24.44",
+    "netchange": "0.49",
+    "pctchange": "2.046%",
+    "volume": "343450",
+    "marketCap": "1423053192.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oilfield Services/Equipment",
@@ -2509,9 +2509,9 @@
     "symbol": "ARL",
     "name": "American Realty Investors Inc. Common Stock",
     "lastsale": "$14.68",
-    "netchange": "0.01",
-    "pctchange": "0.068%",
-    "volume": "15332",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "865",
     "marketCap": "237111991.00",
     "country": "United States",
     "ipoyear": "",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "ARLO",
     "name": "Arlo Technologies Inc. Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "-0.06",
-    "pctchange": "-0.533%",
-    "volume": "539246",
-    "marketCap": "1122819997.00",
+    "lastsale": "$10.97",
+    "netchange": "-0.22",
+    "pctchange": "-1.966%",
+    "volume": "1024628",
+    "marketCap": "1100744895.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "ARMK",
     "name": "Aramark Common Stock",
-    "lastsale": "$37.31",
-    "netchange": "0.06",
-    "pctchange": "0.161%",
-    "volume": "1490701",
-    "marketCap": "9847888612.00",
+    "lastsale": "$36.98",
+    "netchange": "-0.33",
+    "pctchange": "-0.884%",
+    "volume": "1484225",
+    "marketCap": "9760785872.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "AROC",
     "name": "Archrock Inc. Common Stock",
-    "lastsale": "$24.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "993597",
-    "marketCap": "4360034017.00",
+    "lastsale": "$25.31",
+    "netchange": "0.42",
+    "pctchange": "1.687%",
+    "volume": "772477",
+    "marketCap": "4433606307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "ARR",
     "name": "ARMOUR Residential REIT Inc.",
-    "lastsale": "$18.86",
-    "netchange": "0.27",
-    "pctchange": "1.452%",
-    "volume": "1726979",
-    "marketCap": "1051638617.00",
+    "lastsale": "$18.97",
+    "netchange": "0.11",
+    "pctchange": "0.583%",
+    "volume": "1698911",
+    "marketCap": "1057772246.00",
     "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": "$21.51",
-    "netchange": "0.3699",
-    "pctchange": "1.75%",
-    "volume": "31891",
+    "lastsale": "$21.43",
+    "netchange": "-0.08",
+    "pctchange": "-0.372%",
+    "volume": "23824",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2592,11 +2592,11 @@
   {
     "symbol": "ARW",
     "name": "Arrow Electronics Inc. Common Stock",
-    "lastsale": "$113.12",
-    "netchange": "0.68",
-    "pctchange": "0.605%",
-    "volume": "372013",
-    "marketCap": "5949022428.00",
+    "lastsale": "$111.38",
+    "netchange": "-1.74",
+    "pctchange": "-1.538%",
+    "volume": "290872",
+    "marketCap": "5857515188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "AS",
     "name": "Amer Sports Inc. Ordinary Shares",
-    "lastsale": "$27.96",
-    "netchange": "-0.44",
-    "pctchange": "-1.549%",
-    "volume": "1370416",
-    "marketCap": "14126779012.00",
+    "lastsale": "$28.85",
+    "netchange": "0.89",
+    "pctchange": "3.183%",
+    "volume": "3046160",
+    "marketCap": "14576451162.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "ASA",
     "name": "ASA  Gold and Precious Metals Limited",
-    "lastsale": "$20.22",
-    "netchange": "0.12",
-    "pctchange": "0.597%",
-    "volume": "24604",
-    "marketCap": "382703313.00",
+    "lastsale": "$20.95",
+    "netchange": "0.73",
+    "pctchange": "3.61%",
+    "volume": "26153",
+    "marketCap": "396520001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "ASAI",
     "name": "Sendas Distribuidora S A ADS",
-    "lastsale": "$4.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "412793",
-    "marketCap": "1208538881.00",
+    "lastsale": "$4.43",
+    "netchange": "-0.04",
+    "pctchange": "-0.895%",
+    "volume": "304158",
+    "marketCap": "1197724215.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "ASAN",
     "name": "Asana Inc. Class A Common Stock",
-    "lastsale": "$20.27",
-    "netchange": "-0.36",
-    "pctchange": "-1.745%",
-    "volume": "2885518",
-    "marketCap": "4636219284.00",
+    "lastsale": "$19.85",
+    "netchange": "-0.42",
+    "pctchange": "-2.072%",
+    "volume": "2690066",
+    "marketCap": "4540155540.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "ASB",
     "name": "Associated Banc-Corp Common Stock",
-    "lastsale": "$23.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "1481141",
-    "marketCap": "3614994811.00",
+    "lastsale": "$23.60",
+    "netchange": "-0.30",
+    "pctchange": "-1.255%",
+    "volume": "1537017",
+    "marketCap": "3569618307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2676,10 +2676,10 @@
   {
     "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": "$21.73",
-    "netchange": "0.4999",
-    "pctchange": "2.355%",
-    "volume": "25741",
+    "lastsale": "$22.10",
+    "netchange": "0.37",
+    "pctchange": "1.703%",
+    "volume": "12702",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2690,10 +2690,10 @@
   {
     "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": "$20.87",
-    "netchange": "0.385",
-    "pctchange": "1.879%",
-    "volume": "15447",
+    "lastsale": "$21.00",
+    "netchange": "0.13",
+    "pctchange": "0.623%",
+    "volume": "7989",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2704,11 +2704,11 @@
   {
     "symbol": "ASBA",
     "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033",
-    "lastsale": "$24.71",
-    "netchange": "-0.18",
-    "pctchange": "-0.723%",
-    "volume": "115171",
-    "marketCap": "3728759139.00",
+    "lastsale": "$25.04",
+    "netchange": "0.33",
+    "pctchange": "1.335%",
+    "volume": "26059",
+    "marketCap": "3778556408.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -2718,11 +2718,11 @@
   {
     "symbol": "ASC",
     "name": "Ardmore Shipping Corporation Common Stock",
-    "lastsale": "$12.15",
-    "netchange": "0.14",
-    "pctchange": "1.166%",
-    "volume": "525151",
-    "marketCap": "501851485.00",
+    "lastsale": "$12.43",
+    "netchange": "0.28",
+    "pctchange": "2.305%",
+    "volume": "660647",
+    "marketCap": "513416787.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -2732,10 +2732,10 @@
   {
     "symbol": "ASG",
     "name": "Liberty All-Star Growth Fund Inc.",
-    "lastsale": "$5.65",
-    "netchange": "-0.06",
-    "pctchange": "-1.051%",
-    "volume": "269327",
+    "lastsale": "$5.62",
+    "netchange": "-0.03",
+    "pctchange": "-0.531%",
+    "volume": "242814",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2746,10 +2746,10 @@
   {
     "symbol": "ASGI",
     "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$17.53",
-    "netchange": "-0.24",
-    "pctchange": "-1.351%",
-    "volume": "428056",
+    "lastsale": "$17.57",
+    "netchange": "0.04",
+    "pctchange": "0.228%",
+    "volume": "285699",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -2760,11 +2760,11 @@
   {
     "symbol": "ASGN",
     "name": "ASGN Incorporated Common Stock",
-    "lastsale": "$83.34",
-    "netchange": "-0.13",
-    "pctchange": "-0.156%",
-    "volume": "316605",
-    "marketCap": "3683628000.00",
+    "lastsale": "$82.86",
+    "netchange": "-0.48",
+    "pctchange": "-0.576%",
+    "volume": "270292",
+    "marketCap": "3662412000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Professional Services",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "ASH",
     "name": "Ashland Inc. Common Stock",
-    "lastsale": "$71.46",
-    "netchange": "0.53",
-    "pctchange": "0.747%",
-    "volume": "276929",
-    "marketCap": "3366432436.00",
+    "lastsale": "$69.74",
+    "netchange": "-1.72",
+    "pctchange": "-2.407%",
+    "volume": "670314",
+    "marketCap": "3285404395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ASIX",
     "name": "AdvanSix Inc. Common Stock ",
-    "lastsale": "$28.49",
-    "netchange": "0.49",
-    "pctchange": "1.75%",
-    "volume": "109761",
-    "marketCap": "761566446.00",
+    "lastsale": "$27.65",
+    "netchange": "-0.84",
+    "pctchange": "-2.948%",
+    "volume": "127116",
+    "marketCap": "739112399.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ASPN",
     "name": "Aspen Aerogels Inc. Common Stock",
-    "lastsale": "$11.88",
-    "netchange": "-0.14",
-    "pctchange": "-1.165%",
-    "volume": "2153947",
-    "marketCap": "974721781.00",
+    "lastsale": "$12.17",
+    "netchange": "0.29",
+    "pctchange": "2.441%",
+    "volume": "1261449",
+    "marketCap": "998515495.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "RETAIL: Building Materials",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "ASR",
     "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock",
-    "lastsale": "$257.63",
-    "netchange": "-1.80",
-    "pctchange": "-0.694%",
-    "volume": "32676",
-    "marketCap": "7728900000.00",
+    "lastsale": "$259.50",
+    "netchange": "1.87",
+    "pctchange": "0.726%",
+    "volume": "71632",
+    "marketCap": "7785000000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "ASX",
     "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ",
-    "lastsale": "$10.07",
-    "netchange": "-0.08",
-    "pctchange": "-0.788%",
-    "volume": "8563371",
-    "marketCap": "22075588626.00",
+    "lastsale": "$10.02",
+    "netchange": "-0.05",
+    "pctchange": "-0.497%",
+    "volume": "7660508",
+    "marketCap": "21965977957.00",
     "country": "Taiwan",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -2844,10 +2844,10 @@
   {
     "symbol": "ATCO^D",
     "name": "Atlas Corp. 7.95% Series D",
-    "lastsale": "$24.79",
-    "netchange": "-0.17",
-    "pctchange": "-0.681%",
-    "volume": "60322",
+    "lastsale": "$25.17",
+    "netchange": "0.38",
+    "pctchange": "1.533%",
+    "volume": "6584",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2858,10 +2858,10 @@
   {
     "symbol": "ATCO^H",
     "name": "Atlas Corp. 7.875% Series H",
-    "lastsale": "$24.64",
-    "netchange": "-0.30",
-    "pctchange": "-1.203%",
-    "volume": "90973",
+    "lastsale": "$24.965",
+    "netchange": "0.325",
+    "pctchange": "1.319%",
+    "volume": "13199",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2872,11 +2872,11 @@
   {
     "symbol": "ATEN",
     "name": "A10 Networks Inc. Common Stock",
-    "lastsale": "$18.40",
-    "netchange": "-0.01",
-    "pctchange": "-0.054%",
-    "volume": "435650",
-    "marketCap": "1357899742.00",
+    "lastsale": "$18.15",
+    "netchange": "-0.25",
+    "pctchange": "-1.359%",
+    "volume": "398821",
+    "marketCap": "1339450017.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2886,11 +2886,11 @@
   {
     "symbol": "ATGE",
     "name": "Adtalem Global Education Inc. Common Stock",
-    "lastsale": "$90.85",
-    "netchange": "0.72",
-    "pctchange": "0.799%",
-    "volume": "398960",
-    "marketCap": "3406039907.00",
+    "lastsale": "$92.76",
+    "netchange": "1.91",
+    "pctchange": "2.102%",
+    "volume": "532358",
+    "marketCap": "3477647350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2900,10 +2900,10 @@
   {
     "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": "$24.36",
-    "netchange": "0.35",
-    "pctchange": "1.458%",
-    "volume": "468155",
+    "lastsale": "$24.58",
+    "netchange": "0.22",
+    "pctchange": "0.903%",
+    "volume": "48918",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2914,10 +2914,10 @@
   {
     "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": "$20.54",
-    "netchange": "0.58",
-    "pctchange": "2.906%",
-    "volume": "65473",
+    "lastsale": "$20.68",
+    "netchange": "0.14",
+    "pctchange": "0.682%",
+    "volume": "18532",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2928,10 +2928,10 @@
   {
     "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": "$25.06",
-    "netchange": "-0.11",
-    "pctchange": "-0.437%",
-    "volume": "226393",
+    "lastsale": "$25.07",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "30115",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2942,10 +2942,10 @@
   {
     "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": "$18.39",
-    "netchange": "0.40",
-    "pctchange": "2.223%",
-    "volume": "165535",
+    "lastsale": "$18.61",
+    "netchange": "0.22",
+    "pctchange": "1.196%",
+    "volume": "36378",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2956,10 +2956,10 @@
   {
     "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": "$25.91",
-    "netchange": "-0.35",
-    "pctchange": "-1.333%",
-    "volume": "231859",
+    "lastsale": "$26.22",
+    "netchange": "0.31",
+    "pctchange": "1.196%",
+    "volume": "22678",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2970,11 +2970,11 @@
   {
     "symbol": "ATHM",
     "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.",
-    "lastsale": "$25.95",
-    "netchange": "-0.22",
-    "pctchange": "-0.841%",
-    "volume": "675749",
-    "marketCap": "3136045174.00",
+    "lastsale": "$25.77",
+    "netchange": "-0.18",
+    "pctchange": "-0.694%",
+    "volume": "473786",
+    "marketCap": "3114292259.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "ATHS",
     "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064",
-    "lastsale": "$25.07",
-    "netchange": "-0.18",
-    "pctchange": "-0.713%",
-    "volume": "270090",
-    "marketCap": "5109402180.00",
+    "lastsale": "$25.14",
+    "netchange": "0.07",
+    "pctchange": "0.279%",
+    "volume": "35901",
+    "marketCap": "5123668560.00",
     "country": "Bermuda",
     "ipoyear": "2024",
     "industry": "",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "ATI",
     "name": "ATI Inc. Common Stock",
-    "lastsale": "$55.04",
-    "netchange": "0.17",
-    "pctchange": "0.31%",
-    "volume": "988308",
-    "marketCap": "7851048099.00",
+    "lastsale": "$55.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.018%",
+    "volume": "1394481",
+    "marketCap": "7849621673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "ATKR",
     "name": "Atkore Inc. Common Stock",
-    "lastsale": "$83.45",
-    "netchange": "0.75",
-    "pctchange": "0.907%",
-    "volume": "323044",
-    "marketCap": "2912654682.00",
+    "lastsale": "$81.43",
+    "netchange": "-2.02",
+    "pctchange": "-2.421%",
+    "volume": "415133",
+    "marketCap": "2842150639.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "ATMU",
     "name": "Atmus Filtration Technologies Inc. Common Stock",
-    "lastsale": "$39.18",
-    "netchange": "0.45",
-    "pctchange": "1.162%",
-    "volume": "565184",
-    "marketCap": "3255703357.00",
+    "lastsale": "$38.93",
+    "netchange": "-0.25",
+    "pctchange": "-0.638%",
+    "volume": "502116",
+    "marketCap": "3234929343.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "ATO",
     "name": "Atmos Energy Corporation Common Stock",
-    "lastsale": "$139.27",
-    "netchange": "0.34",
-    "pctchange": "0.245%",
-    "volume": "474174",
-    "marketCap": "21642492961.00",
+    "lastsale": "$138.29",
+    "netchange": "-0.98",
+    "pctchange": "-0.704%",
+    "volume": "567238",
+    "marketCap": "21490201419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "ATR",
     "name": "AptarGroup Inc. Common Stock",
-    "lastsale": "$157.10",
-    "netchange": "0.37",
-    "pctchange": "0.236%",
-    "volume": "317053",
-    "marketCap": "10453944889.00",
+    "lastsale": "$154.16",
+    "netchange": "-2.94",
+    "pctchange": "-1.871%",
+    "volume": "239385",
+    "marketCap": "10258307728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "ATS",
     "name": "ATS Corporation Common Shares",
-    "lastsale": "$30.48",
-    "netchange": "0.23",
-    "pctchange": "0.76%",
-    "volume": "142133",
-    "marketCap": "2984789387.00",
+    "lastsale": "$30.74",
+    "netchange": "0.26",
+    "pctchange": "0.853%",
+    "volume": "81798",
+    "marketCap": "3010250189.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "ATUS",
     "name": "Altice USA Inc. Class A Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "0.07",
-    "pctchange": "2.991%",
-    "volume": "2224051",
-    "marketCap": "1112517301.00",
+    "lastsale": "$2.37",
+    "netchange": "-0.04",
+    "pctchange": "-1.66%",
+    "volume": "1599653",
+    "marketCap": "1094052283.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "AU",
     "name": "AngloGold Ashanti PLC Ordinary Shares",
-    "lastsale": "$23.08",
-    "netchange": "0.19",
-    "pctchange": "0.83%",
-    "volume": "1573139",
-    "marketCap": "9687365076.00",
+    "lastsale": "$24.34",
+    "netchange": "1.26",
+    "pctchange": "5.459%",
+    "volume": "2497457",
+    "marketCap": "10216224695.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "AUB",
     "name": "Atlantic Union Bankshares Corporation Common Stock",
-    "lastsale": "$37.88",
-    "netchange": "0.03",
-    "pctchange": "0.079%",
-    "volume": "806099",
-    "marketCap": "3400738593.00",
+    "lastsale": "$36.95",
+    "netchange": "-0.93",
+    "pctchange": "-2.455%",
+    "volume": "563407",
+    "marketCap": "3317246331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3124,10 +3124,10 @@
   {
     "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": "$22.98",
-    "netchange": "-0.21",
-    "pctchange": "-0.906%",
-    "volume": "116594",
+    "lastsale": "$23.54",
+    "netchange": "0.56",
+    "pctchange": "2.437%",
+    "volume": "27401",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3138,11 +3138,11 @@
   {
     "symbol": "AUNA",
     "name": "Auna SA Class A Ordinary Shares",
-    "lastsale": "$6.86",
-    "netchange": "0.13",
-    "pctchange": "1.932%",
-    "volume": "43142",
-    "marketCap": "507074578.00",
+    "lastsale": "$6.98",
+    "netchange": "0.12",
+    "pctchange": "1.749%",
+    "volume": "19255",
+    "marketCap": "515944687.00",
     "country": "Peru",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "AVA",
     "name": "Avista Corporation Common Stock",
-    "lastsale": "$36.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.109%",
-    "volume": "424123",
-    "marketCap": "2900466587.00",
+    "lastsale": "$36.35",
+    "netchange": "-0.28",
+    "pctchange": "-0.764%",
+    "volume": "450599",
+    "marketCap": "2878295398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "AVAL",
     "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)",
-    "lastsale": "$2.03",
-    "netchange": "0.02",
-    "pctchange": "0.995%",
-    "volume": "46626",
-    "marketCap": "2410030155.00",
+    "lastsale": "$2.09",
+    "netchange": "0.06",
+    "pctchange": "2.956%",
+    "volume": "47783",
+    "marketCap": "2481262574.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Commercial Banks",
@@ -3180,11 +3180,11 @@
   {
     "symbol": "AVB",
     "name": "AvalonBay Communities Inc. Common Stock",
-    "lastsale": "$219.97",
-    "netchange": "0.18",
-    "pctchange": "0.082%",
-    "volume": "557913",
-    "marketCap": "31287924143.00",
+    "lastsale": "$217.07",
+    "netchange": "-2.90",
+    "pctchange": "-1.318%",
+    "volume": "409252",
+    "marketCap": "30875436167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "AVD",
     "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)",
-    "lastsale": "$4.63",
-    "netchange": "0.06",
-    "pctchange": "1.313%",
-    "volume": "342095",
-    "marketCap": "133287648.00",
+    "lastsale": "$4.52",
+    "netchange": "-0.11",
+    "pctchange": "-2.376%",
+    "volume": "214577",
+    "marketCap": "130120987.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Agricultural Chemicals",
@@ -3208,10 +3208,10 @@
   {
     "symbol": "AVK",
     "name": "Advent Convertible and Income Fund",
-    "lastsale": "$11.77",
-    "netchange": "0.01",
-    "pctchange": "0.085%",
-    "volume": "149495",
+    "lastsale": "$11.74",
+    "netchange": "-0.03",
+    "pctchange": "-0.255%",
+    "volume": "144317",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3222,11 +3222,11 @@
   {
     "symbol": "AVNS",
     "name": "Avanos Medical Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "0.34",
-    "pctchange": "2.182%",
-    "volume": "359803",
-    "marketCap": "731635392.00",
+    "lastsale": "$15.83",
+    "netchange": "-0.09",
+    "pctchange": "-0.565%",
+    "volume": "406772",
+    "marketCap": "727499263.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AVNT",
     "name": "Avient Corporation Common Stock",
-    "lastsale": "$40.86",
-    "netchange": "0.74",
-    "pctchange": "1.844%",
-    "volume": "631009",
-    "marketCap": "3733151182.00",
+    "lastsale": "$40.26",
+    "netchange": "-0.60",
+    "pctchange": "-1.468%",
+    "volume": "807383",
+    "marketCap": "3678332515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "AVTR",
     "name": "Avantor Inc. Common Stock",
-    "lastsale": "$21.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.047%",
-    "volume": "2308260",
-    "marketCap": "14340532766.00",
+    "lastsale": "$21.20",
+    "netchange": "0.13",
+    "pctchange": "0.617%",
+    "volume": "2655204",
+    "marketCap": "14429012560.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "AVY",
     "name": "Avery Dennison Corporation Common Stock",
-    "lastsale": "$187.13",
-    "netchange": "-0.11",
-    "pctchange": "-0.059%",
-    "volume": "452740",
-    "marketCap": "15035224265.00",
+    "lastsale": "$183.31",
+    "netchange": "-3.82",
+    "pctchange": "-2.041%",
+    "volume": "620696",
+    "marketCap": "14728300967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3278,10 +3278,10 @@
   {
     "symbol": "AWF",
     "name": "Alliancebernstein Global High Income Fund",
-    "lastsale": "$10.73",
-    "netchange": "0.11",
-    "pctchange": "1.036%",
-    "volume": "365189",
+    "lastsale": "$10.71",
+    "netchange": "-0.02",
+    "pctchange": "-0.186%",
+    "volume": "211106",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3292,11 +3292,11 @@
   {
     "symbol": "AWI",
     "name": "Armstrong World Industries Inc Common Stock",
-    "lastsale": "$141.33",
-    "netchange": "-0.58",
-    "pctchange": "-0.409%",
-    "volume": "128990",
-    "marketCap": "6160316349.00",
+    "lastsale": "$140.13",
+    "netchange": "-1.20",
+    "pctchange": "-0.849%",
+    "volume": "183040",
+    "marketCap": "6108010542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "AWK",
     "name": "American Water Works Company Inc. Common Stock",
-    "lastsale": "$124.49",
-    "netchange": "0.25",
-    "pctchange": "0.201%",
-    "volume": "1015985",
-    "marketCap": "24262340242.00",
+    "lastsale": "$123.86",
+    "netchange": "-0.63",
+    "pctchange": "-0.506%",
+    "volume": "719075",
+    "marketCap": "24139557092.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Supply",
@@ -3320,10 +3320,10 @@
   {
     "symbol": "AWP",
     "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.86",
-    "netchange": "-0.02",
-    "pctchange": "-0.515%",
-    "volume": "482488",
+    "lastsale": "$3.83",
+    "netchange": "-0.03",
+    "pctchange": "-0.777%",
+    "volume": "445106",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3334,11 +3334,11 @@
   {
     "symbol": "AWR",
     "name": "American States Water Company Common Stock",
-    "lastsale": "$77.72",
-    "netchange": "-0.32",
-    "pctchange": "-0.41%",
-    "volume": "124225",
-    "marketCap": "2937572970.00",
+    "lastsale": "$76.59",
+    "netchange": "-1.13",
+    "pctchange": "-1.454%",
+    "volume": "139817",
+    "marketCap": "2894862503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "AX",
     "name": "Axos Financial Inc. Common Stock",
-    "lastsale": "$69.85",
-    "netchange": "-1.05",
-    "pctchange": "-1.481%",
-    "volume": "509950",
-    "marketCap": "3987906515.00",
+    "lastsale": "$68.82",
+    "netchange": "-1.03",
+    "pctchange": "-1.475%",
+    "volume": "299096",
+    "marketCap": "3929101308.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "AXL",
     "name": "American Axle & Manufacturing Holdings Inc. Common Stock",
-    "lastsale": "$5.83",
-    "netchange": "0.05",
-    "pctchange": "0.865%",
-    "volume": "1476738",
-    "marketCap": "685497393.00",
+    "lastsale": "$5.76",
+    "netchange": "-0.07",
+    "pctchange": "-1.201%",
+    "volume": "1384227",
+    "marketCap": "677266721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "AXP",
     "name": "American Express Company Common Stock",
-    "lastsale": "$296.79",
-    "netchange": "-0.54",
-    "pctchange": "-0.182%",
-    "volume": "1231307",
-    "marketCap": "209072198903.00",
+    "lastsale": "$298.43",
+    "netchange": "1.64",
+    "pctchange": "0.553%",
+    "volume": "1930055",
+    "marketCap": "210227488523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "AXR",
     "name": "AMREP Corporation Common Stock",
-    "lastsale": "$31.40",
-    "netchange": "-0.41",
-    "pctchange": "-1.289%",
-    "volume": "21012",
-    "marketCap": "166025899.00",
+    "lastsale": "$31.02",
+    "netchange": "-0.38",
+    "pctchange": "-1.21%",
+    "volume": "19111",
+    "marketCap": "164016668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "AXS",
     "name": "Axis Capital Holdings Limited Common Stock",
-    "lastsale": "$88.62",
-    "netchange": "-0.15",
-    "pctchange": "-0.169%",
-    "volume": "270901",
-    "marketCap": "7413541902.00",
+    "lastsale": "$88.87",
+    "netchange": "0.25",
+    "pctchange": "0.282%",
+    "volume": "341624",
+    "marketCap": "7434455753.00",
     "country": "Bermuda",
     "ipoyear": "2003",
     "industry": "Property-Casualty Insurers",
@@ -3418,10 +3418,10 @@
   {
     "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": "$20.50",
-    "netchange": "-0.49",
-    "pctchange": "-2.334%",
-    "volume": "235915",
+    "lastsale": "$20.99",
+    "netchange": "0.49",
+    "pctchange": "2.39%",
+    "volume": "59882",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -3432,11 +3432,11 @@
   {
     "symbol": "AXTA",
     "name": "Axalta Coating Systems Ltd. Common Shares",
-    "lastsale": "$34.22",
-    "netchange": "0.21",
-    "pctchange": "0.617%",
-    "volume": "1276835",
-    "marketCap": "7462124210.00",
+    "lastsale": "$33.56",
+    "netchange": "-0.66",
+    "pctchange": "-1.929%",
+    "volume": "1475886",
+    "marketCap": "7318202469.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paints/Coatings",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "AYI",
     "name": "Acuity Brands Inc. ",
-    "lastsale": "$292.13",
-    "netchange": "-2.04",
-    "pctchange": "-0.693%",
-    "volume": "260595",
-    "marketCap": "9016108683.00",
+    "lastsale": "$298.52",
+    "netchange": "6.39",
+    "pctchange": "2.187%",
+    "volume": "276774",
+    "marketCap": "9213325451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "AZEK",
     "name": "The AZEK Company Inc. Class A Common Stock",
-    "lastsale": "$47.47",
-    "netchange": "-0.50",
-    "pctchange": "-1.042%",
-    "volume": "904767",
-    "marketCap": "6788951197.00",
+    "lastsale": "$47.09",
+    "netchange": "-0.38",
+    "pctchange": "-0.801%",
+    "volume": "1147606",
+    "marketCap": "6734605263.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Plastic Products",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "AZO",
     "name": "AutoZone Inc. Common Stock",
-    "lastsale": "$3202.00",
-    "netchange": "16.29",
-    "pctchange": "0.511%",
-    "volume": "104639",
-    "marketCap": "53736476320.00",
+    "lastsale": "$3250.00",
+    "netchange": "48.00",
+    "pctchange": "1.499%",
+    "volume": "105338",
+    "marketCap": "54542020000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "AZUL",
     "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)",
-    "lastsale": "$1.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.595%",
-    "volume": "575519",
-    "marketCap": "186901276.00",
+    "lastsale": "$1.76",
+    "netchange": "0.09",
+    "pctchange": "5.389%",
+    "volume": "1128305",
+    "marketCap": "196973800.00",
     "country": "Brazil",
     "ipoyear": "2017",
     "industry": "Air Freight/Delivery Services",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "AZZ",
     "name": "AZZ Inc.",
-    "lastsale": "$81.92",
-    "netchange": "0.59",
-    "pctchange": "0.725%",
-    "volume": "114176",
-    "marketCap": "2447519908.00",
+    "lastsale": "$82.90",
+    "netchange": "0.98",
+    "pctchange": "1.196%",
+    "volume": "114253",
+    "marketCap": "2476799321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -3519,7 +3519,7 @@
     "lastsale": "$47.26",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "586718",
+    "volume": "618947",
     "marketCap": "2407425298.00",
     "country": "United States",
     "ipoyear": "",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "BA",
     "name": "Boeing Company (The) Common Stock",
-    "lastsale": "$177.00",
-    "netchange": "0.45",
-    "pctchange": "0.255%",
-    "volume": "9740880",
-    "marketCap": "129262348635.00",
+    "lastsale": "$171.87",
+    "netchange": "-5.13",
+    "pctchange": "-2.898%",
+    "volume": "12438553",
+    "marketCap": "125515931412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3544,10 +3544,10 @@
   {
     "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": "$60.89",
-    "netchange": "-0.78",
-    "pctchange": "-1.265%",
-    "volume": "11452227",
+    "lastsale": "$59.61",
+    "netchange": "-1.28",
+    "pctchange": "-2.102%",
+    "volume": "82365",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3558,11 +3558,11 @@
   {
     "symbol": "BABA",
     "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share",
-    "lastsale": "$84.79",
-    "netchange": "0.66",
-    "pctchange": "0.785%",
-    "volume": "7399329",
-    "marketCap": "206348409367.00",
+    "lastsale": "$84.95",
+    "netchange": "0.16",
+    "pctchange": "0.189%",
+    "volume": "10608082",
+    "marketCap": "206737791907.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "BAC",
     "name": "Bank of America Corporation Common Stock",
-    "lastsale": "$43.95",
-    "netchange": "0.04",
-    "pctchange": "0.091%",
-    "volume": "16109714",
-    "marketCap": "337223058376.00",
+    "lastsale": "$44.29",
+    "netchange": "0.34",
+    "pctchange": "0.774%",
+    "volume": "25597747",
+    "marketCap": "339831837440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3586,10 +3586,10 @@
   {
     "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": "$25.18",
-    "netchange": "0.07",
-    "pctchange": "0.279%",
-    "volume": "176188",
+    "lastsale": "$25.32",
+    "netchange": "0.14",
+    "pctchange": "0.556%",
+    "volume": "152528",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3600,10 +3600,10 @@
   {
     "symbol": "BAC^E",
     "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E",
-    "lastsale": "$23.78",
-    "netchange": "0.24",
-    "pctchange": "1.02%",
-    "volume": "32661",
+    "lastsale": "$23.82",
+    "netchange": "0.04",
+    "pctchange": "0.168%",
+    "volume": "4606",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3614,10 +3614,10 @@
   {
     "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": "$24.74",
-    "netchange": "-0.15",
-    "pctchange": "-0.603%",
-    "volume": "111325",
+    "lastsale": "$24.89",
+    "netchange": "0.15",
+    "pctchange": "0.606%",
+    "volume": "50651",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3628,10 +3628,10 @@
   {
     "symbol": "BAC^L",
     "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L",
-    "lastsale": "$1219.25",
-    "netchange": "-0.45",
-    "pctchange": "-0.037%",
-    "volume": "13429",
+    "lastsale": "$1217.98",
+    "netchange": "-1.27",
+    "pctchange": "-0.104%",
+    "volume": "10507",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3642,10 +3642,10 @@
   {
     "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": "$22.67",
-    "netchange": "0.07",
-    "pctchange": "0.31%",
-    "volume": "217085",
+    "lastsale": "$23.15",
+    "netchange": "0.48",
+    "pctchange": "2.117%",
+    "volume": "185039",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3656,10 +3656,10 @@
   {
     "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": "$21.60",
+    "lastsale": "$21.79",
     "netchange": "0.19",
-    "pctchange": "0.887%",
-    "volume": "214556",
+    "pctchange": "0.88%",
+    "volume": "100230",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3670,10 +3670,10 @@
   {
     "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": "$19.42",
-    "netchange": "0.26",
-    "pctchange": "1.357%",
-    "volume": "163092",
+    "lastsale": "$19.6223",
+    "netchange": "0.2023",
+    "pctchange": "1.042%",
+    "volume": "70825",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3684,10 +3684,10 @@
   {
     "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": "$18.31",
+    "lastsale": "$18.54",
     "netchange": "0.23",
-    "pctchange": "1.272%",
-    "volume": "130481",
+    "pctchange": "1.256%",
+    "volume": "38884",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3698,10 +3698,10 @@
   {
     "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": "$18.60",
-    "netchange": "0.17",
-    "pctchange": "0.922%",
-    "volume": "172535",
+    "lastsale": "$18.79",
+    "netchange": "0.19",
+    "pctchange": "1.022%",
+    "volume": "82217",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3712,10 +3712,10 @@
   {
     "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": "$20.80",
-    "netchange": "0.28",
-    "pctchange": "1.365%",
-    "volume": "118930",
+    "lastsale": "$21.01",
+    "netchange": "0.21",
+    "pctchange": "1.01%",
+    "volume": "43014",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3726,11 +3726,11 @@
   {
     "symbol": "BAH",
     "name": "Booz Allen Hamilton Holding Corporation Common Stock",
-    "lastsale": "$128.70",
-    "netchange": "0.34",
-    "pctchange": "0.265%",
-    "volume": "1097268",
-    "marketCap": "16444352153.00",
+    "lastsale": "$128.12",
+    "netchange": "-0.58",
+    "pctchange": "-0.451%",
+    "volume": "2194666",
+    "marketCap": "16370243961.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Professional Services",
@@ -3740,11 +3740,11 @@
   {
     "symbol": "BAK",
     "name": "Braskem SA ADR",
-    "lastsale": "$3.86",
-    "netchange": "0.06",
-    "pctchange": "1.579%",
-    "volume": "865700",
-    "marketCap": "1743440997.00",
+    "lastsale": "$4.00",
+    "netchange": "0.14",
+    "pctchange": "3.627%",
+    "volume": "1121596",
+    "marketCap": "1806674608.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3754,11 +3754,11 @@
   {
     "symbol": "BALL",
     "name": "Ball Corporation Common Stock",
-    "lastsale": "$55.13",
-    "netchange": "0.14",
-    "pctchange": "0.255%",
-    "volume": "921810",
-    "marketCap": "16452223285.00",
+    "lastsale": "$54.44",
+    "netchange": "-0.69",
+    "pctchange": "-1.252%",
+    "volume": "2020398",
+    "marketCap": "16246309371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "BALY",
     "name": "Bally's Corporation Common Stock",
-    "lastsale": "$17.89",
-    "netchange": "0.04",
-    "pctchange": "0.224%",
-    "volume": "214229",
-    "marketCap": "727529839.00",
+    "lastsale": "$17.88",
+    "netchange": "-0.01",
+    "pctchange": "-0.056%",
+    "volume": "381368",
+    "marketCap": "727123171.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "BAM",
     "name": "Brookfield Asset Management Inc Class A Limited Voting Shares",
-    "lastsale": "$54.19",
-    "netchange": "-0.40",
-    "pctchange": "-0.733%",
-    "volume": "462784",
-    "marketCap": "21171814560.00",
+    "lastsale": "$54.34",
+    "netchange": "0.15",
+    "pctchange": "0.277%",
+    "volume": "562657",
+    "marketCap": "21230418955.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -3796,11 +3796,11 @@
   {
     "symbol": "BANC",
     "name": "Banc of California Inc. Common Stock",
-    "lastsale": "$15.46",
-    "netchange": "-0.11",
-    "pctchange": "-0.706%",
-    "volume": "1013941",
-    "marketCap": "2455155122.00",
+    "lastsale": "$15.25",
+    "netchange": "-0.21",
+    "pctchange": "-1.358%",
+    "volume": "1304950",
+    "marketCap": "2421805667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3810,10 +3810,10 @@
   {
     "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": "$24.43",
-    "netchange": "-0.23",
-    "pctchange": "-0.933%",
-    "volume": "228810",
+    "lastsale": "$24.53",
+    "netchange": "0.10",
+    "pctchange": "0.409%",
+    "volume": "33486",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3824,11 +3824,11 @@
   {
     "symbol": "BAP",
     "name": "Credicorp Ltd. Common Stock",
-    "lastsale": "$183.32",
-    "netchange": "3.14",
-    "pctchange": "1.743%",
-    "volume": "284713",
-    "marketCap": "17302166352.00",
+    "lastsale": "$184.00",
+    "netchange": "0.68",
+    "pctchange": "0.371%",
+    "volume": "164911",
+    "marketCap": "17366346328.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "BARK",
     "name": "BARK Inc. Class A Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.02",
-    "pctchange": "-1.075%",
-    "volume": "914544",
-    "marketCap": "320075669.00",
+    "lastsale": "$1.89",
+    "netchange": "0.05",
+    "pctchange": "2.717%",
+    "volume": "1168077",
+    "marketCap": "328773378.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -3852,11 +3852,11 @@
   {
     "symbol": "BAX",
     "name": "Baxter International Inc. Common Stock",
-    "lastsale": "$29.16",
-    "netchange": "0.53",
-    "pctchange": "1.851%",
-    "volume": "3524163",
-    "marketCap": "14888733862.00",
+    "lastsale": "$29.26",
+    "netchange": "0.10",
+    "pctchange": "0.343%",
+    "volume": "4014405",
+    "marketCap": "14939792620.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "BB",
     "name": "BlackBerry Limited Common Stock",
-    "lastsale": "$3.78",
-    "netchange": "-0.05",
-    "pctchange": "-1.305%",
-    "volume": "13937886",
-    "marketCap": "2230854560.00",
+    "lastsale": "$3.82",
+    "netchange": "0.04",
+    "pctchange": "1.058%",
+    "volume": "18919460",
+    "marketCap": "2254461486.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3880,11 +3880,11 @@
   {
     "symbol": "BBAI",
     "name": "BigBear.ai Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "-0.36",
-    "pctchange": "-7.484%",
-    "volume": "66219868",
-    "marketCap": "1115107242.00",
+    "lastsale": "$4.11",
+    "netchange": "-0.34",
+    "pctchange": "-7.64%",
+    "volume": "40623264",
+    "marketCap": "1029908037.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -3894,11 +3894,11 @@
   {
     "symbol": "BBAR",
     "name": "Banco BBVA Argentina S.A. ADS",
-    "lastsale": "$19.06",
-    "netchange": "0.01",
-    "pctchange": "0.052%",
-    "volume": "345975",
-    "marketCap": "3892751369.00",
+    "lastsale": "$21.77",
+    "netchange": "2.71",
+    "pctchange": "14.218%",
+    "volume": "1724896",
+    "marketCap": "4446232807.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "BBD",
     "name": "Banco Bradesco Sa American Depositary Shares",
-    "lastsale": "$1.91",
-    "netchange": "0.01",
-    "pctchange": "0.526%",
-    "volume": "10091571",
-    "marketCap": "20326545135.00",
+    "lastsale": "$1.96",
+    "netchange": "0.05",
+    "pctchange": "2.618%",
+    "volume": "63000922",
+    "marketCap": "20858653647.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "BBDC",
     "name": "Barings BDC Inc. Common Stock",
-    "lastsale": "$9.57",
-    "netchange": "0.04",
-    "pctchange": "0.42%",
-    "volume": "373489",
-    "marketCap": "1010199037.00",
+    "lastsale": "$9.67",
+    "netchange": "0.10",
+    "pctchange": "1.045%",
+    "volume": "367505",
+    "marketCap": "1020754930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -3936,11 +3936,11 @@
   {
     "symbol": "BBDO",
     "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)",
-    "lastsale": "$1.79",
-    "netchange": "0.01",
-    "pctchange": "0.562%",
-    "volume": "24404",
-    "marketCap": "19049484708.00",
+    "lastsale": "$1.81",
+    "netchange": "0.02",
+    "pctchange": "1.117%",
+    "volume": "35649",
+    "marketCap": "19262328113.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3950,10 +3950,10 @@
   {
     "symbol": "BBN",
     "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.12",
-    "netchange": "0.15",
-    "pctchange": "0.939%",
-    "volume": "626375",
+    "lastsale": "$16.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.062%",
+    "volume": "107839",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -3964,11 +3964,11 @@
   {
     "symbol": "BBU",
     "name": "Brookfield Business Partners L.P. Limited Partnership Units ",
-    "lastsale": "$23.42",
-    "netchange": "1.35",
-    "pctchange": "6.117%",
-    "volume": "16271",
-    "marketCap": "5080775036.00",
+    "lastsale": "$23.69",
+    "netchange": "0.27",
+    "pctchange": "1.153%",
+    "volume": "13912",
+    "marketCap": "5139349299.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Engineering & Construction",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "BBUC",
     "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares",
-    "lastsale": "$24.26",
-    "netchange": "1.07",
-    "pctchange": "4.614%",
-    "volume": "64033",
-    "marketCap": "2399036757.00",
+    "lastsale": "$24.43",
+    "netchange": "0.17",
+    "pctchange": "0.701%",
+    "volume": "87533",
+    "marketCap": "2415847814.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -3992,11 +3992,11 @@
   {
     "symbol": "BBVA",
     "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "-0.04",
-    "pctchange": "-0.41%",
-    "volume": "999474",
-    "marketCap": "56744780494.00",
+    "lastsale": "$9.49",
+    "netchange": "-0.23",
+    "pctchange": "-2.366%",
+    "volume": "1692350",
+    "marketCap": "55402054206.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "BBW",
     "name": "Build-A-Bear Workshop Inc. Common Stock",
-    "lastsale": "$46.04",
-    "netchange": "-0.66",
-    "pctchange": "-1.413%",
-    "volume": "379414",
-    "marketCap": "618773134.00",
+    "lastsale": "$44.08",
+    "netchange": "-1.96",
+    "pctchange": "-4.257%",
+    "volume": "311790",
+    "marketCap": "592430924.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Recreational Games/Products/Toys",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "BBWI",
     "name": "Bath & Body Works Inc.",
-    "lastsale": "$38.77",
-    "netchange": "-0.11",
-    "pctchange": "-0.283%",
-    "volume": "2361159",
-    "marketCap": "8396887978.00",
+    "lastsale": "$37.91",
+    "netchange": "-0.86",
+    "pctchange": "-2.218%",
+    "volume": "2901659",
+    "marketCap": "8210627373.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "BBY",
     "name": "Best Buy Co. Inc. Common Stock",
-    "lastsale": "$85.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.058%",
-    "volume": "1962177",
-    "marketCap": "18343662737.00",
+    "lastsale": "$86.17",
+    "netchange": "0.37",
+    "pctchange": "0.431%",
+    "volume": "1758580",
+    "marketCap": "18422767111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -4048,11 +4048,11 @@
   {
     "symbol": "BC",
     "name": "Brunswick Corporation Common Stock",
-    "lastsale": "$64.68",
-    "netchange": "0.18",
-    "pctchange": "0.279%",
-    "volume": "757045",
-    "marketCap": "4267794799.00",
+    "lastsale": "$63.74",
+    "netchange": "-0.94",
+    "pctchange": "-1.453%",
+    "volume": "533603",
+    "marketCap": "4205770570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4062,10 +4062,10 @@
   {
     "symbol": "BC^A",
     "name": "Brunswick Corporation 6.500% Senior Notes due 2048",
-    "lastsale": "$24.57",
-    "netchange": "-0.12",
-    "pctchange": "-0.486%",
-    "volume": "70069",
+    "lastsale": "$24.53",
+    "netchange": "-0.04",
+    "pctchange": "-0.163%",
+    "volume": "11128",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4076,10 +4076,10 @@
   {
     "symbol": "BC^B",
     "name": "Brunswick Corporation 6.625% Senior Notes due 2049",
-    "lastsale": "$24.93",
-    "netchange": "-0.40",
-    "pctchange": "-1.579%",
-    "volume": "55739",
+    "lastsale": "$24.94",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "10852",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4090,10 +4090,10 @@
   {
     "symbol": "BC^C",
     "name": "Brunswick Corporation 6.375% Notes due 2049",
-    "lastsale": "$24.39",
-    "netchange": "-0.13",
-    "pctchange": "-0.53%",
-    "volume": "76918",
+    "lastsale": "$24.60",
+    "netchange": "0.21",
+    "pctchange": "0.861%",
+    "volume": "17562",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4104,11 +4104,11 @@
   {
     "symbol": "BCAT",
     "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.15",
-    "netchange": "0.05",
-    "pctchange": "0.331%",
-    "volume": "676664",
-    "marketCap": "1638245250.00",
+    "lastsale": "$15.21",
+    "netchange": "0.06",
+    "pctchange": "0.396%",
+    "volume": "410985",
+    "marketCap": "1644733350.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -4118,11 +4118,11 @@
   {
     "symbol": "BCC",
     "name": "Boise Cascade L.L.C. Common Stock",
-    "lastsale": "$118.86",
-    "netchange": "0.07",
-    "pctchange": "0.059%",
-    "volume": "187258",
-    "marketCap": "4564765051.00",
+    "lastsale": "$117.23",
+    "netchange": "-1.63",
+    "pctchange": "-1.371%",
+    "volume": "300537",
+    "marketCap": "4502165631.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "RETAIL: Building Materials",
@@ -4132,11 +4132,11 @@
   {
     "symbol": "BCE",
     "name": "BCE Inc. Common Stock",
-    "lastsale": "$23.18",
-    "netchange": "0.65",
-    "pctchange": "2.885%",
-    "volume": "3820878",
-    "marketCap": "21146722328.00",
+    "lastsale": "$23.26",
+    "netchange": "0.08",
+    "pctchange": "0.345%",
+    "volume": "2865236",
+    "marketCap": "21219704976.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "BCH",
     "name": "Banco De Chile ADS",
-    "lastsale": "$22.68",
-    "netchange": "0.09",
-    "pctchange": "0.398%",
-    "volume": "88914",
-    "marketCap": "11455337008.00",
+    "lastsale": "$22.48",
+    "netchange": "-0.20",
+    "pctchange": "-0.882%",
+    "volume": "232541",
+    "marketCap": "11354319927.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "BCO",
     "name": "Brinks Company (The) Common Stock",
-    "lastsale": "$92.77",
-    "netchange": "0.85",
-    "pctchange": "0.925%",
-    "volume": "195170",
-    "marketCap": "4048729939.00",
+    "lastsale": "$92.36",
+    "netchange": "-0.41",
+    "pctchange": "-0.442%",
+    "volume": "164783",
+    "marketCap": "4030836447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "BCS",
     "name": "Barclays PLC Common Stock",
-    "lastsale": "$13.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6475705",
-    "marketCap": "48379147114.00",
+    "lastsale": "$13.13",
+    "netchange": "-0.16",
+    "pctchange": "-1.204%",
+    "volume": "16465305",
+    "marketCap": "47796704410.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4188,11 +4188,11 @@
   {
     "symbol": "BCSF",
     "name": "Bain Capital Specialty Finance Inc. Common Stock",
-    "lastsale": "$17.52",
-    "netchange": "-0.30",
-    "pctchange": "-1.684%",
-    "volume": "209097",
-    "marketCap": "1131130883.00",
+    "lastsale": "$17.57",
+    "netchange": "0.05",
+    "pctchange": "0.285%",
+    "volume": "203290",
+    "marketCap": "1134358996.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -4202,11 +4202,11 @@
   {
     "symbol": "BCX",
     "name": "BlackRock Resources Common Shares of Beneficial Interest",
-    "lastsale": "$8.54",
-    "netchange": "0.04",
-    "pctchange": "0.471%",
-    "volume": "637099",
-    "marketCap": "724687405.00",
+    "lastsale": "$8.69",
+    "netchange": "0.15",
+    "pctchange": "1.756%",
+    "volume": "255185",
+    "marketCap": "737416107.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -4216,11 +4216,11 @@
   {
     "symbol": "BDC",
     "name": "Belden Inc Common Stock",
-    "lastsale": "$112.61",
-    "netchange": "0.46",
-    "pctchange": "0.41%",
-    "volume": "303887",
-    "marketCap": "4542309368.00",
+    "lastsale": "$113.20",
+    "netchange": "0.59",
+    "pctchange": "0.524%",
+    "volume": "234958",
+    "marketCap": "4566107988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4230,11 +4230,11 @@
   {
     "symbol": "BDJ",
     "name": "Blackrock Enhanced Equity Dividend Trust",
-    "lastsale": "$8.28",
-    "netchange": "-0.03",
-    "pctchange": "-0.361%",
-    "volume": "1117084",
-    "marketCap": "1464571641.00",
+    "lastsale": "$8.29",
+    "netchange": "0.01",
+    "pctchange": "0.121%",
+    "volume": "415002",
+    "marketCap": "1466340448.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance Companies",
@@ -4244,11 +4244,11 @@
   {
     "symbol": "BDN",
     "name": "Brandywine Realty Trust Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "0.11",
-    "pctchange": "2.004%",
-    "volume": "1771426",
-    "marketCap": "966929813.00",
+    "lastsale": "$5.63",
+    "netchange": "0.03",
+    "pctchange": "0.536%",
+    "volume": "1849488",
+    "marketCap": "972109794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -4258,11 +4258,11 @@
   {
     "symbol": "BDX",
     "name": "Becton Dickinson and Company Common Stock",
-    "lastsale": "$226.87",
-    "netchange": "0.36",
-    "pctchange": "0.159%",
-    "volume": "1363969",
-    "marketCap": "65593135364.00",
+    "lastsale": "$226.49",
+    "netchange": "-0.38",
+    "pctchange": "-0.167%",
+    "volume": "1701935",
+    "marketCap": "65483268959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -4272,11 +4272,11 @@
   {
     "symbol": "BE",
     "name": "Bloom Energy Corporation Class A Common Stock",
-    "lastsale": "$22.21",
-    "netchange": "-0.30",
-    "pctchange": "-1.333%",
-    "volume": "3815880",
-    "marketCap": "5076672471.00",
+    "lastsale": "$23.37",
+    "netchange": "1.16",
+    "pctchange": "5.223%",
+    "volume": "4200954",
+    "marketCap": "5341820606.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -4286,11 +4286,11 @@
   {
     "symbol": "BEDU",
     "name": "Bright Scholar Education Holdings Limited American Depositary Shares each  representing four Class A Ordinary Share",
-    "lastsale": "$1.72",
-    "netchange": "0.01",
-    "pctchange": "0.585%",
-    "volume": "33086",
-    "marketCap": "51129071.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.07",
+    "pctchange": "-4.07%",
+    "volume": "523",
+    "marketCap": "49048237.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -4300,11 +4300,11 @@
   {
     "symbol": "BEKE",
     "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)",
-    "lastsale": "$18.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.054%",
-    "volume": "3390354",
-    "marketCap": "22049482197.00",
+    "lastsale": "$17.86",
+    "netchange": "-0.56",
+    "pctchange": "-3.04%",
+    "volume": "4386122",
+    "marketCap": "21379139633.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -4314,11 +4314,11 @@
   {
     "symbol": "BEN",
     "name": "Franklin Resources Inc. Common Stock",
-    "lastsale": "$20.29",
-    "netchange": "0.18",
-    "pctchange": "0.895%",
-    "volume": "4187505",
-    "marketCap": "10625217166.00",
+    "lastsale": "$20.14",
+    "netchange": "-0.15",
+    "pctchange": "-0.739%",
+    "volume": "2949564",
+    "marketCap": "10546667015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -4328,11 +4328,11 @@
   {
     "symbol": "BEP",
     "name": "Brookfield Renewable Partners L.P. Limited Partnership Units",
-    "lastsale": "$22.79",
-    "netchange": "-0.15",
-    "pctchange": "-0.654%",
-    "volume": "852070",
-    "marketCap": "10971058323.00",
+    "lastsale": "$23.11",
+    "netchange": "0.32",
+    "pctchange": "1.404%",
+    "volume": "466108",
+    "marketCap": "11125105654.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4342,10 +4342,10 @@
   {
     "symbol": "BEP^A",
     "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17",
-    "lastsale": "$17.92",
-    "netchange": "-0.13",
-    "pctchange": "-0.72%",
-    "volume": "67920",
+    "lastsale": "$18.44",
+    "netchange": "0.52",
+    "pctchange": "2.902%",
+    "volume": "6511",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -4356,11 +4356,11 @@
   {
     "symbol": "BEPC",
     "name": "Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares",
-    "lastsale": "$27.66",
-    "netchange": "-0.41",
-    "pctchange": "-1.461%",
-    "volume": "918196",
-    "marketCap": "10347953548.00",
+    "lastsale": "$28.05",
+    "netchange": "0.39",
+    "pctchange": "1.41%",
+    "volume": "570814",
+    "marketCap": "10493857448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4370,11 +4370,11 @@
   {
     "symbol": "BEPH",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes",
-    "lastsale": "$15.78",
-    "netchange": "-0.09",
-    "pctchange": "-0.567%",
-    "volume": "126701",
-    "marketCap": "4531453285.00",
+    "lastsale": "$16.29",
+    "netchange": "0.51",
+    "pctchange": "3.232%",
+    "volume": "25122",
+    "marketCap": "4677907099.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4384,11 +4384,11 @@
   {
     "symbol": "BEPI",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes",
-    "lastsale": "$16.66",
-    "netchange": "0.34",
-    "pctchange": "2.083%",
-    "volume": "52449",
-    "marketCap": "4784157904.00",
+    "lastsale": "$16.79",
+    "netchange": "0.13",
+    "pctchange": "0.78%",
+    "volume": "13118",
+    "marketCap": "4821489269.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -4398,11 +4398,11 @@
   {
     "symbol": "BEPJ",
     "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes",
-    "lastsale": "$25.32",
-    "netchange": "0.57",
-    "pctchange": "2.303%",
-    "volume": "13158",
-    "marketCap": "7271001089.00",
+    "lastsale": "$25.43",
+    "netchange": "0.11",
+    "pctchange": "0.434%",
+    "volume": "5160",
+    "marketCap": "7302589166.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -4412,11 +4412,11 @@
   {
     "symbol": "BERY",
     "name": "Berry Global Group Inc. Common Stock",
-    "lastsale": "$64.67",
-    "netchange": "0.47",
-    "pctchange": "0.732%",
-    "volume": "527425",
-    "marketCap": "7449984000.00",
+    "lastsale": "$64.59",
+    "netchange": "-0.08",
+    "pctchange": "-0.124%",
+    "volume": "1195995",
+    "marketCap": "7440768000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Plastic Products",
@@ -4426,11 +4426,11 @@
   {
     "symbol": "BEST",
     "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "-0.0001",
-    "pctchange": "-0.004%",
-    "volume": "24587",
-    "marketCap": "53465658.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.01",
+    "pctchange": "-0.377%",
+    "volume": "17035",
+    "marketCap": "53263901.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -4440,10 +4440,10 @@
   {
     "symbol": "BF/A",
     "name": "Brown Forman Corporation",
-    "lastsale": "$37.69",
-    "netchange": "0.13",
-    "pctchange": "0.346%",
-    "volume": "94257",
+    "lastsale": "$36.81",
+    "netchange": "-0.88",
+    "pctchange": "-2.335%",
+    "volume": "129342",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4454,10 +4454,10 @@
   {
     "symbol": "BF/B",
     "name": "Brown Forman Corporation",
-    "lastsale": "$37.98",
-    "netchange": "0.26",
-    "pctchange": "0.689%",
-    "volume": "2363155",
+    "lastsale": "$37.18",
+    "netchange": "-0.80",
+    "pctchange": "-2.106%",
+    "volume": "2506957",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4468,11 +4468,11 @@
   {
     "symbol": "BFAM",
     "name": "Bright Horizons Family Solutions Inc. Common Stock",
-    "lastsale": "$110.85",
-    "netchange": "0.22",
-    "pctchange": "0.199%",
-    "volume": "284206",
-    "marketCap": "6449610491.00",
+    "lastsale": "$110.55",
+    "netchange": "-0.30",
+    "pctchange": "-0.271%",
+    "volume": "291284",
+    "marketCap": "6432155524.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -4482,11 +4482,11 @@
   {
     "symbol": "BFH",
     "name": "Bread Financial Holdings Inc. Common Stock",
-    "lastsale": "$61.06",
-    "netchange": "-0.34",
-    "pctchange": "-0.554%",
-    "volume": "320148",
-    "marketCap": "3035601686.00",
+    "lastsale": "$60.47",
+    "netchange": "-0.59",
+    "pctchange": "-0.966%",
+    "volume": "656192",
+    "marketCap": "3006269799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -4496,10 +4496,10 @@
   {
     "symbol": "BFK",
     "name": "BlackRock Municipal Income Trust",
-    "lastsale": "$9.86",
-    "netchange": "0.03",
-    "pctchange": "0.305%",
-    "volume": "384551",
+    "lastsale": "$9.97",
+    "netchange": "0.11",
+    "pctchange": "1.116%",
+    "volume": "128861",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -4510,11 +4510,11 @@
   {
     "symbol": "BFLY",
     "name": "Butterfly Network Inc. Class A Common Stock",
-    "lastsale": "$3.12",
-    "netchange": "-0.11",
-    "pctchange": "-3.406%",
-    "volume": "2664231",
-    "marketCap": "664753587.00",
+    "lastsale": "$3.97",
+    "netchange": "0.85",
+    "pctchange": "27.244%",
+    "volume": "11420152",
+    "marketCap": "845856327.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -4524,11 +4524,11 @@
   {
     "symbol": "BFS",
     "name": "Saul Centers Inc. Common Stock",
-    "lastsale": "$38.80",
-    "netchange": "0.15",
-    "pctchange": "0.388%",
-    "volume": "34106",
-    "marketCap": "937827428.00",
+    "lastsale": "$38.24",
+    "netchange": "-0.56",
+    "pctchange": "-1.443%",
+    "volume": "49456",
+    "marketCap": "924291774.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -4538,10 +4538,10 @@
   {
     "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": "$21.3594",
-    "netchange": "0.1394",
-    "pctchange": "0.657%",
-    "volume": "5426",
+    "lastsale": "$21.00",
+    "netchange": "-0.3594",
+    "pctchange": "-1.683%",
+    "volume": "195",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4552,10 +4552,10 @@
   {
     "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": "$21.61",
-    "netchange": "0.4199",
-    "pctchange": "1.982%",
-    "volume": "8873",
+    "lastsale": "$21.50",
+    "netchange": "-0.11",
+    "pctchange": "-0.509%",
+    "volume": "3146",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4566,10 +4566,10 @@
   {
     "symbol": "BFZ",
     "name": "BlackRock California Municipal Income Trust",
-    "lastsale": "$11.20",
-    "netchange": "0.01",
-    "pctchange": "0.089%",
-    "volume": "134355",
+    "lastsale": "$11.37",
+    "netchange": "0.17",
+    "pctchange": "1.518%",
+    "volume": "46794",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4580,11 +4580,11 @@
   {
     "symbol": "BG",
     "name": "Bunge Limited Common Shares",
-    "lastsale": "$77.76",
-    "netchange": "0.87",
-    "pctchange": "1.131%",
-    "volume": "1194936",
-    "marketCap": "10857403607.00",
+    "lastsale": "$77.57",
+    "netchange": "-0.19",
+    "pctchange": "-0.244%",
+    "volume": "870790",
+    "marketCap": "10830874457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4594,10 +4594,10 @@
   {
     "symbol": "BGB",
     "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.23",
-    "netchange": "0.03",
-    "pctchange": "0.246%",
-    "volume": "180214",
+    "lastsale": "$12.25",
+    "netchange": "0.02",
+    "pctchange": "0.164%",
+    "volume": "214894",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4608,10 +4608,10 @@
   {
     "symbol": "BGH",
     "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests",
-    "lastsale": "$15.44",
-    "netchange": "0.03",
-    "pctchange": "0.195%",
-    "volume": "112657",
+    "lastsale": "$15.61",
+    "netchange": "0.17",
+    "pctchange": "1.101%",
+    "volume": "65704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4622,11 +4622,11 @@
   {
     "symbol": "BGR",
     "name": "BlackRock Energy and Resources Trust",
-    "lastsale": "$12.61",
-    "netchange": "0.10",
-    "pctchange": "0.799%",
-    "volume": "144131",
-    "marketCap": "1709741906.00",
+    "lastsale": "$12.77",
+    "netchange": "0.16",
+    "pctchange": "1.269%",
+    "volume": "90406",
+    "marketCap": "1731435697.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -4636,11 +4636,11 @@
   {
     "symbol": "BGS",
     "name": "B&G Foods Inc. Common Stock",
-    "lastsale": "$6.89",
-    "netchange": "-0.06",
-    "pctchange": "-0.863%",
-    "volume": "1450397",
-    "marketCap": "545439175.00",
+    "lastsale": "$7.13",
+    "netchange": "0.24",
+    "pctchange": "3.483%",
+    "volume": "1185998",
+    "marketCap": "564438507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4650,11 +4650,11 @@
   {
     "symbol": "BGSF",
     "name": "BGSF Inc. Common Stock",
-    "lastsale": "$5.24",
-    "netchange": "-0.35",
-    "pctchange": "-6.261%",
-    "volume": "111892",
-    "marketCap": "57765828.00",
+    "lastsale": "$5.92",
+    "netchange": "0.68",
+    "pctchange": "12.977%",
+    "volume": "25329",
+    "marketCap": "65262157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4664,10 +4664,10 @@
   {
     "symbol": "BGT",
     "name": "BlackRock Floating Rate Income Trust",
-    "lastsale": "$12.86",
-    "netchange": "-0.05",
-    "pctchange": "-0.387%",
-    "volume": "148293",
+    "lastsale": "$12.93",
+    "netchange": "0.07",
+    "pctchange": "0.544%",
+    "volume": "122645",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -4678,10 +4678,10 @@
   {
     "symbol": "BGX",
     "name": "Blackstone Long Short Credit Income Fund Common Shares",
-    "lastsale": "$12.44",
-    "netchange": "-0.36",
-    "pctchange": "-2.813%",
-    "volume": "447747",
+    "lastsale": "$12.62",
+    "netchange": "0.18",
+    "pctchange": "1.447%",
+    "volume": "52701",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2011",
@@ -4692,10 +4692,10 @@
   {
     "symbol": "BGY",
     "name": "Blackrock Enhanced International Dividend Trust",
-    "lastsale": "$5.31",
-    "netchange": "0.01",
-    "pctchange": "0.189%",
-    "volume": "331384",
+    "lastsale": "$5.33",
+    "netchange": "0.02",
+    "pctchange": "0.377%",
+    "volume": "272894",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -4706,11 +4706,11 @@
   {
     "symbol": "BH",
     "name": "Biglari Holdings Inc. Class B Common Stock",
-    "lastsale": "$254.29",
-    "netchange": "-1.71",
-    "pctchange": "-0.668%",
-    "volume": "24299",
-    "marketCap": "578637912.00",
+    "lastsale": "$249.96",
+    "netchange": "-4.33",
+    "pctchange": "-1.703%",
+    "volume": "11087",
+    "marketCap": "568784980.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Restaurants",
@@ -4720,11 +4720,11 @@
   {
     "symbol": "BHC",
     "name": "Bausch Health Companies Inc. Common Stock",
-    "lastsale": "$8.06",
-    "netchange": "0.33",
-    "pctchange": "4.269%",
-    "volume": "2489028",
-    "marketCap": "2964495412.00",
+    "lastsale": "$7.94",
+    "netchange": "-0.12",
+    "pctchange": "-1.489%",
+    "volume": "1052557",
+    "marketCap": "2920359004.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4734,11 +4734,11 @@
   {
     "symbol": "BHE",
     "name": "Benchmark Electronics Inc. Common Stock",
-    "lastsale": "$45.40",
-    "netchange": "-0.26",
-    "pctchange": "-0.569%",
-    "volume": "134545",
-    "marketCap": "1634260123.00",
+    "lastsale": "$45.32",
+    "netchange": "-0.08",
+    "pctchange": "-0.176%",
+    "volume": "125521",
+    "marketCap": "1631380369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -4748,10 +4748,10 @@
   {
     "symbol": "BHK",
     "name": "Blackrock Core Bond Trust",
-    "lastsale": "$10.46",
-    "netchange": "0.07",
-    "pctchange": "0.674%",
-    "volume": "194745",
+    "lastsale": "$10.44",
+    "netchange": "-0.02",
+    "pctchange": "-0.191%",
+    "volume": "123848",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4762,11 +4762,11 @@
   {
     "symbol": "BHLB",
     "name": "Berkshire Hills Bancorp Inc. Common Stock",
-    "lastsale": "$28.43",
-    "netchange": "0.20",
-    "pctchange": "0.708%",
-    "volume": "433537",
-    "marketCap": "1221793863.00",
+    "lastsale": "$27.94",
+    "netchange": "-0.49",
+    "pctchange": "-1.724%",
+    "volume": "353391",
+    "marketCap": "1200735861.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -4776,11 +4776,11 @@
   {
     "symbol": "BHP",
     "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$48.83",
-    "netchange": "0.05",
-    "pctchange": "0.103%",
-    "volume": "1578954",
-    "marketCap": "123790718811.00",
+    "lastsale": "$49.21",
+    "netchange": "0.38",
+    "pctchange": "0.778%",
+    "volume": "2606717",
+    "marketCap": "124754070708.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -4790,11 +4790,11 @@
   {
     "symbol": "BHR",
     "name": "Braemar Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "-0.17",
-    "pctchange": "-5.363%",
-    "volume": "758679",
-    "marketCap": "199566618.00",
+    "lastsale": "$3.01",
+    "netchange": "0.01",
+    "pctchange": "0.333%",
+    "volume": "222564",
+    "marketCap": "200231840.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -4804,10 +4804,10 @@
   {
     "symbol": "BHR^B",
     "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share",
-    "lastsale": "$13.75",
-    "netchange": "-0.45",
-    "pctchange": "-3.169%",
-    "volume": "12792",
+    "lastsale": "$14.03",
+    "netchange": "0.28",
+    "pctchange": "2.036%",
+    "volume": "8428",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4818,10 +4818,10 @@
   {
     "symbol": "BHR^D",
     "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share",
-    "lastsale": "$18.50",
-    "netchange": "-0.33",
-    "pctchange": "-1.753%",
-    "volume": "2726",
+    "lastsale": "$18.87",
+    "netchange": "0.37",
+    "pctchange": "2.00%",
+    "volume": "4346",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4832,10 +4832,10 @@
   {
     "symbol": "BHV",
     "name": "BlackRock Virginia Municipal Bond Trust",
-    "lastsale": "$10.99",
-    "netchange": "-0.16",
-    "pctchange": "-1.435%",
-    "volume": "27169",
+    "lastsale": "$10.962",
+    "netchange": "-0.028",
+    "pctchange": "-0.255%",
+    "volume": "2470",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -4846,11 +4846,11 @@
   {
     "symbol": "BHVN",
     "name": "Biohaven Ltd. Common Shares ",
-    "lastsale": "$37.35",
-    "netchange": "1.57",
-    "pctchange": "4.388%",
-    "volume": "1170722",
-    "marketCap": "3776915888.00",
+    "lastsale": "$37.28",
+    "netchange": "-0.07",
+    "pctchange": "-0.187%",
+    "volume": "866779",
+    "marketCap": "3769837331.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4860,11 +4860,11 @@
   {
     "symbol": "BIGZ",
     "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$7.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.134%",
-    "volume": "1277783",
-    "marketCap": "1754323535.00",
+    "lastsale": "$7.46",
+    "netchange": "0.02",
+    "pctchange": "0.269%",
+    "volume": "613249",
+    "marketCap": "1759039458.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -4874,11 +4874,11 @@
   {
     "symbol": "BILL",
     "name": "BILL Holdings Inc. Common Stock",
-    "lastsale": "$84.71",
-    "netchange": "-0.80",
-    "pctchange": "-0.936%",
-    "volume": "1796947",
-    "marketCap": "8767203424.00",
+    "lastsale": "$84.05",
+    "netchange": "-0.66",
+    "pctchange": "-0.779%",
+    "volume": "1668126",
+    "marketCap": "8698895618.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -4888,11 +4888,11 @@
   {
     "symbol": "BIO",
     "name": "Bio-Rad Laboratories Inc. Class A Common Stock",
-    "lastsale": "$328.51",
-    "netchange": "2.17",
-    "pctchange": "0.665%",
-    "volume": "103813",
-    "marketCap": "9197217270.00",
+    "lastsale": "$326.16",
+    "netchange": "-2.35",
+    "pctchange": "-0.715%",
+    "volume": "108632",
+    "marketCap": "9131424872.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4905,7 +4905,7 @@
     "lastsale": "$325.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "19",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4916,11 +4916,11 @@
   {
     "symbol": "BIP",
     "name": "Brookfield Infrastructure Partners LP Limited Partnership Units",
-    "lastsale": "$31.79",
-    "netchange": "0.08",
-    "pctchange": "0.252%",
-    "volume": "239000",
-    "marketCap": "14666124870.00",
+    "lastsale": "$31.86",
+    "netchange": "0.07",
+    "pctchange": "0.22%",
+    "volume": "509209",
+    "marketCap": "14698418948.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4930,10 +4930,10 @@
   {
     "symbol": "BIP^A",
     "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13",
-    "lastsale": "$17.03",
-    "netchange": "-0.51",
-    "pctchange": "-2.908%",
-    "volume": "68543",
+    "lastsale": "$17.52",
+    "netchange": "0.49",
+    "pctchange": "2.877%",
+    "volume": "8844",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4944,10 +4944,10 @@
   {
     "symbol": "BIP^B",
     "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14",
-    "lastsale": "$17.12",
-    "netchange": "-0.49",
-    "pctchange": "-2.783%",
-    "volume": "79800",
+    "lastsale": "$17.31",
+    "netchange": "0.19",
+    "pctchange": "1.11%",
+    "volume": "24261",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4958,11 +4958,11 @@
   {
     "symbol": "BIPC",
     "name": "Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation",
-    "lastsale": "$40.01",
-    "netchange": "0.19",
-    "pctchange": "0.477%",
-    "volume": "457265",
-    "marketCap": "5722521433.00",
+    "lastsale": "$39.79",
+    "netchange": "-0.22",
+    "pctchange": "-0.55%",
+    "volume": "460729",
+    "marketCap": "5691055431.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4972,11 +4972,11 @@
   {
     "symbol": "BIPH",
     "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081",
-    "lastsale": "$16.66",
-    "netchange": "-0.31",
-    "pctchange": "-1.827%",
-    "volume": "112313",
-    "marketCap": "7685990574.00",
+    "lastsale": "$17.12",
+    "netchange": "0.46",
+    "pctchange": "2.761%",
+    "volume": "16040",
+    "marketCap": "7898208801.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -4986,11 +4986,11 @@
   {
     "symbol": "BIPI",
     "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes",
-    "lastsale": "$16.84",
-    "netchange": "-0.06",
-    "pctchange": "-0.355%",
-    "volume": "122522",
-    "marketCap": "159590996.00",
+    "lastsale": "$17.31",
+    "netchange": "0.47",
+    "pctchange": "2.791%",
+    "volume": "40043",
+    "marketCap": "164045139.00",
     "country": "Bermuda",
     "ipoyear": "2022",
     "industry": "Marine Transportation",
@@ -5000,11 +5000,11 @@
   {
     "symbol": "BIPJ",
     "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084",
-    "lastsale": "$24.00",
-    "netchange": "0.14",
-    "pctchange": "0.587%",
-    "volume": "129285",
-    "marketCap": "11072255328.00",
+    "lastsale": "$24.36",
+    "netchange": "0.36",
+    "pctchange": "1.50%",
+    "volume": "11288",
+    "marketCap": "11238339158.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5014,11 +5014,11 @@
   {
     "symbol": "BIRK",
     "name": "Birkenstock Holding plc Ordinary Shares",
-    "lastsale": "$56.66",
-    "netchange": "-1.03",
-    "pctchange": "-1.785%",
-    "volume": "1125667",
-    "marketCap": "10642402585.00",
+    "lastsale": "$57.29",
+    "netchange": "0.63",
+    "pctchange": "1.112%",
+    "volume": "1254205",
+    "marketCap": "10760734983.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Shoe Manufacturing",
@@ -5028,10 +5028,10 @@
   {
     "symbol": "BIT",
     "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.60",
-    "netchange": "0.35",
-    "pctchange": "2.456%",
-    "volume": "370353",
+    "lastsale": "$14.57",
+    "netchange": "-0.03",
+    "pctchange": "-0.205%",
+    "volume": "122675",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -5042,11 +5042,11 @@
   {
     "symbol": "BJ",
     "name": "BJ's Wholesale Club Holdings Inc. Common Stock",
-    "lastsale": "$89.35",
-    "netchange": "-0.25",
-    "pctchange": "-0.279%",
-    "volume": "1002015",
-    "marketCap": "11802574061.00",
+    "lastsale": "$88.20",
+    "netchange": "-1.15",
+    "pctchange": "-1.287%",
+    "volume": "1039703",
+    "marketCap": "11650666280.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Department/Specialty Retail Stores",
@@ -5056,11 +5056,11 @@
   {
     "symbol": "BK",
     "name": "The Bank of New York Mellon Corporation Common Stock",
-    "lastsale": "$76.83",
-    "netchange": "-0.28",
-    "pctchange": "-0.363%",
-    "volume": "2380728",
-    "marketCap": "55861427326.00",
+    "lastsale": "$77.41",
+    "netchange": "0.58",
+    "pctchange": "0.755%",
+    "volume": "3443317",
+    "marketCap": "56283132751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5070,11 +5070,11 @@
   {
     "symbol": "BKD",
     "name": "Brookdale Senior Living Inc. Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "0.09",
-    "pctchange": "1.822%",
-    "volume": "2371506",
-    "marketCap": "1002039021.00",
+    "lastsale": "$5.06",
+    "netchange": "0.03",
+    "pctchange": "0.596%",
+    "volume": "1651046",
+    "marketCap": "1008015397.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Hospital/Nursing Management",
@@ -5084,11 +5084,11 @@
   {
     "symbol": "BKDT",
     "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units",
-    "lastsale": "$69.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "54",
-    "marketCap": "13753633002.00",
+    "lastsale": "$70.03",
+    "netchange": "0.99",
+    "pctchange": "1.434%",
+    "volume": "332",
+    "marketCap": "13950853406.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Hospital/Nursing Management",
@@ -5098,11 +5098,11 @@
   {
     "symbol": "BKE",
     "name": "Buckle Inc. (The) Common Stock",
-    "lastsale": "$50.81",
-    "netchange": "-0.43",
-    "pctchange": "-0.839%",
-    "volume": "381645",
-    "marketCap": "2579816575.00",
+    "lastsale": "$51.11",
+    "netchange": "0.30",
+    "pctchange": "0.59%",
+    "volume": "359572",
+    "marketCap": "2595048714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5112,11 +5112,11 @@
   {
     "symbol": "BKH",
     "name": "Black Hills Corporation Common Stock",
-    "lastsale": "$58.52",
-    "netchange": "0.13",
-    "pctchange": "0.223%",
-    "volume": "309891",
-    "marketCap": "4188465712.00",
+    "lastsale": "$58.11",
+    "netchange": "-0.41",
+    "pctchange": "-0.701%",
+    "volume": "299908",
+    "marketCap": "4159120686.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -5126,11 +5126,11 @@
   {
     "symbol": "BKKT",
     "name": "Bakkt Holdings Inc. Class A Common Stock",
-    "lastsale": "$24.77",
-    "netchange": "-1.14",
-    "pctchange": "-4.40%",
-    "volume": "419682",
-    "marketCap": "338638770.00",
+    "lastsale": "$25.44",
+    "netchange": "0.67",
+    "pctchange": "2.705%",
+    "volume": "261389",
+    "marketCap": "347798559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5140,10 +5140,10 @@
   {
     "symbol": "BKN",
     "name": "BlackRock Investment Quality Municipal Trust Inc. (The)",
-    "lastsale": "$11.15",
-    "netchange": "0.06",
-    "pctchange": "0.541%",
-    "volume": "191074",
+    "lastsale": "$11.29",
+    "netchange": "0.14",
+    "pctchange": "1.256%",
+    "volume": "69438",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -5154,11 +5154,11 @@
   {
     "symbol": "BKSY",
     "name": "BlackSky Technology Inc. Class A Common Stock",
-    "lastsale": "$10.79",
-    "netchange": "-0.25",
-    "pctchange": "-2.264%",
-    "volume": "1058246",
-    "marketCap": "332104698.00",
+    "lastsale": "$10.69",
+    "netchange": "-0.10",
+    "pctchange": "-0.927%",
+    "volume": "763897",
+    "marketCap": "329026804.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5168,11 +5168,11 @@
   {
     "symbol": "BKT",
     "name": "BlackRock Income Trust Inc. (The)",
-    "lastsale": "$11.52",
-    "netchange": "0.02",
-    "pctchange": "0.174%",
-    "volume": "126603",
-    "marketCap": "1713743666.00",
+    "lastsale": "$11.57",
+    "netchange": "0.05",
+    "pctchange": "0.434%",
+    "volume": "34938",
+    "marketCap": "1721181789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5182,11 +5182,11 @@
   {
     "symbol": "BKU",
     "name": "BankUnited Inc. Common Stock",
-    "lastsale": "$38.17",
-    "netchange": "-0.12",
-    "pctchange": "-0.313%",
-    "volume": "386639",
-    "marketCap": "2853169788.00",
+    "lastsale": "$37.92",
+    "netchange": "-0.25",
+    "pctchange": "-0.655%",
+    "volume": "1231135",
+    "marketCap": "2834482535.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -5196,11 +5196,11 @@
   {
     "symbol": "BKV",
     "name": "BKV Corporation Common Stock",
-    "lastsale": "$23.78",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "400112",
-    "marketCap": "2011795158.00",
+    "lastsale": "$23.50",
+    "netchange": "-0.28",
+    "pctchange": "-1.177%",
+    "volume": "414285",
+    "marketCap": "1988107074.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5210,11 +5210,11 @@
   {
     "symbol": "BLCO",
     "name": "Bausch + Lomb Corporation Common Shares",
-    "lastsale": "$18.06",
-    "netchange": "0.27",
-    "pctchange": "1.518%",
-    "volume": "312582",
-    "marketCap": "6360082292.00",
+    "lastsale": "$18.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.332%",
+    "volume": "342198",
+    "marketCap": "6338952450.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -5224,11 +5224,11 @@
   {
     "symbol": "BLD",
     "name": "TopBuild Corp. Common Stock",
-    "lastsale": "$311.34",
-    "netchange": "0.43",
-    "pctchange": "0.138%",
-    "volume": "186947",
-    "marketCap": "9185327030.00",
+    "lastsale": "$310.30",
+    "netchange": "-1.04",
+    "pctchange": "-0.334%",
+    "volume": "228076",
+    "marketCap": "9154644368.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Engineering & Construction",
@@ -5238,11 +5238,11 @@
   {
     "symbol": "BLDR",
     "name": "Builders FirstSource Inc. Common Stock",
-    "lastsale": "$142.93",
-    "netchange": "-0.44",
-    "pctchange": "-0.307%",
-    "volume": "1103641",
-    "marketCap": "16449096191.00",
+    "lastsale": "$141.98",
+    "netchange": "-0.95",
+    "pctchange": "-0.665%",
+    "volume": "906830",
+    "marketCap": "16339765460.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "RETAIL: Building Materials",
@@ -5252,10 +5252,10 @@
   {
     "symbol": "BLE",
     "name": "BlackRock Municipal Income Trust II",
-    "lastsale": "$10.51",
-    "netchange": "0.09",
-    "pctchange": "0.864%",
-    "volume": "340047",
+    "lastsale": "$10.57",
+    "netchange": "0.06",
+    "pctchange": "0.571%",
+    "volume": "79940",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -5266,11 +5266,11 @@
   {
     "symbol": "BLK",
     "name": "BlackRock Inc. Common Stock",
-    "lastsale": "$1025.11",
-    "netchange": "-2.32",
-    "pctchange": "-0.226%",
-    "volume": "619385",
-    "marketCap": "158767939932.00",
+    "lastsale": "$1017.40",
+    "netchange": "-7.71",
+    "pctchange": "-0.752%",
+    "volume": "604527",
+    "marketCap": "157573823382.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5280,11 +5280,11 @@
   {
     "symbol": "BLND",
     "name": "Blend Labs Inc. Class A Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "-0.09",
-    "pctchange": "-2.093%",
-    "volume": "4083604",
-    "marketCap": "1077465586.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.37",
+    "pctchange": "-8.789%",
+    "volume": "4899429",
+    "marketCap": "982771461.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -5294,11 +5294,11 @@
   {
     "symbol": "BLW",
     "name": "Blackrock Limited Duration Income Trust",
-    "lastsale": "$14.13",
-    "netchange": "0.06",
-    "pctchange": "0.426%",
-    "volume": "147461",
-    "marketCap": "504600005.00",
+    "lastsale": "$14.20",
+    "netchange": "0.07",
+    "pctchange": "0.495%",
+    "volume": "33217",
+    "marketCap": "507099793.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -5308,11 +5308,11 @@
   {
     "symbol": "BLX",
     "name": "Banco Latinoamericano de Comercio Exterior S.A.",
-    "lastsale": "$35.57",
-    "netchange": "0.32",
-    "pctchange": "0.908%",
-    "volume": "92511",
-    "marketCap": "2599445712.00",
+    "lastsale": "$35.56",
+    "netchange": "-0.01",
+    "pctchange": "-0.028%",
+    "volume": "141295",
+    "marketCap": "2598714914.00",
     "country": "Panama",
     "ipoyear": "1992",
     "industry": "Commercial Banks",
@@ -5322,11 +5322,11 @@
   {
     "symbol": "BMA",
     "name": "Banco Macro S.A.  ADR (representing Ten Class B Common Shares)",
-    "lastsale": "$96.76",
-    "netchange": "-0.56",
-    "pctchange": "-0.575%",
-    "volume": "121600",
-    "marketCap": "6186964155.00",
+    "lastsale": "$109.17",
+    "netchange": "12.41",
+    "pctchange": "12.826%",
+    "volume": "432914",
+    "marketCap": "6980476197.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5336,11 +5336,11 @@
   {
     "symbol": "BME",
     "name": "Blackrock Health Sciences Trust",
-    "lastsale": "$37.93",
-    "netchange": "0.16",
-    "pctchange": "0.424%",
-    "volume": "108837",
-    "marketCap": "505721373.00",
+    "lastsale": "$37.49",
+    "netchange": "-0.44",
+    "pctchange": "-1.16%",
+    "volume": "188872",
+    "marketCap": "499854845.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5350,11 +5350,11 @@
   {
     "symbol": "BMEZ",
     "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.40",
-    "netchange": "-0.04",
-    "pctchange": "-0.277%",
-    "volume": "951810",
-    "marketCap": "191995459.00",
+    "lastsale": "$14.48",
+    "netchange": "0.08",
+    "pctchange": "0.556%",
+    "volume": "303403",
+    "marketCap": "193062101.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5364,11 +5364,11 @@
   {
     "symbol": "BMI",
     "name": "Badger Meter Inc. Common Stock",
-    "lastsale": "$212.12",
-    "netchange": "-2.13",
-    "pctchange": "-0.994%",
-    "volume": "117813",
-    "marketCap": "6238588351.00",
+    "lastsale": "$211.68",
+    "netchange": "-0.44",
+    "pctchange": "-0.207%",
+    "volume": "221633",
+    "marketCap": "6225647662.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Industrial Machinery/Components",
@@ -5378,10 +5378,10 @@
   {
     "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": "$22.2166",
-    "netchange": "0.2466",
-    "pctchange": "1.122%",
-    "volume": "3398",
+    "lastsale": "$22.10",
+    "netchange": "-0.1166",
+    "pctchange": "-0.525%",
+    "volume": "10172",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5392,10 +5392,10 @@
   {
     "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": "$22.15",
-    "netchange": "0.13",
-    "pctchange": "0.59%",
-    "volume": "16455",
+    "lastsale": "$22.12",
+    "netchange": "-0.03",
+    "pctchange": "-0.135%",
+    "volume": "47860",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5406,10 +5406,10 @@
   {
     "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": "$22.90",
-    "netchange": "0.16",
-    "pctchange": "0.704%",
-    "volume": "355203",
+    "lastsale": "$23.13",
+    "netchange": "0.23",
+    "pctchange": "1.004%",
+    "volume": "21807",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5420,10 +5420,10 @@
   {
     "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": "$23.47",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "22469",
+    "lastsale": "$23.72",
+    "netchange": "0.25",
+    "pctchange": "1.065%",
+    "volume": "9484",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5434,10 +5434,10 @@
   {
     "symbol": "BMN",
     "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.59",
-    "netchange": "0.13",
-    "pctchange": "0.511%",
-    "volume": "30504",
+    "lastsale": "$25.55",
+    "netchange": "-0.04",
+    "pctchange": "-0.156%",
+    "volume": "14540",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -5448,11 +5448,11 @@
   {
     "symbol": "BMO",
     "name": "Bank Of Montreal Common Stock",
-    "lastsale": "$97.05",
-    "netchange": "0.17",
-    "pctchange": "0.175%",
-    "volume": "286291",
-    "marketCap": "70789568141.00",
+    "lastsale": "$97.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.01%",
+    "volume": "380038",
+    "marketCap": "70790680000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5462,11 +5462,11 @@
   {
     "symbol": "BMY",
     "name": "Bristol-Myers Squibb Company Common Stock",
-    "lastsale": "$56.56",
-    "netchange": "0.50",
-    "pctchange": "0.892%",
-    "volume": "7345163",
-    "marketCap": "114713672681.00",
+    "lastsale": "$56.79",
+    "netchange": "0.23",
+    "pctchange": "0.407%",
+    "volume": "9091409",
+    "marketCap": "115180153316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5476,11 +5476,11 @@
   {
     "symbol": "BN",
     "name": "Brookfield Corporation Class A Limited Voting Shares",
-    "lastsale": "$57.45",
+    "lastsale": "$57.55",
     "netchange": "0.10",
     "pctchange": "0.174%",
-    "volume": "1549199",
-    "marketCap": "86622935582.00",
+    "volume": "2908023",
+    "marketCap": "86773715278.00",
     "country": "Canada",
     "ipoyear": "1925",
     "industry": "Building operators",
@@ -5490,11 +5490,11 @@
   {
     "symbol": "BNED",
     "name": "Barnes & Noble Education Inc Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "0.16",
-    "pctchange": "1.619%",
-    "volume": "554497",
-    "marketCap": "303347717.00",
+    "lastsale": "$10.16",
+    "netchange": "0.12",
+    "pctchange": "1.195%",
+    "volume": "422246",
+    "marketCap": "306973387.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Specialty Stores",
@@ -5504,11 +5504,11 @@
   {
     "symbol": "BNH",
     "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080",
-    "lastsale": "$16.73",
-    "netchange": "-0.22",
-    "pctchange": "-1.298%",
-    "volume": "153136",
-    "marketCap": "25225443208.00",
+    "lastsale": "$16.90",
+    "netchange": "0.17",
+    "pctchange": "1.016%",
+    "volume": "26652",
+    "marketCap": "25481768692.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5518,11 +5518,11 @@
   {
     "symbol": "BNJ",
     "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes",
-    "lastsale": "$15.86",
-    "netchange": "-0.12",
-    "pctchange": "-0.751%",
-    "volume": "124143",
-    "marketCap": "23913659849.00",
+    "lastsale": "$16.23",
+    "netchange": "0.37",
+    "pctchange": "2.333%",
+    "volume": "17597",
+    "marketCap": "24471544726.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5532,11 +5532,11 @@
   {
     "symbol": "BNL",
     "name": "Broadstone Net Lease Inc. Common Stock",
-    "lastsale": "$15.86",
-    "netchange": "-0.07",
-    "pctchange": "-0.439%",
-    "volume": "1117071",
-    "marketCap": "2990359607.00",
+    "lastsale": "$15.69",
+    "netchange": "-0.17",
+    "pctchange": "-1.072%",
+    "volume": "945180",
+    "marketCap": "2958306572.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -5546,11 +5546,11 @@
   {
     "symbol": "BNS",
     "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares",
-    "lastsale": "$53.72",
-    "netchange": "-0.18",
-    "pctchange": "-0.334%",
-    "volume": "609674",
-    "marketCap": "66851101920.00",
+    "lastsale": "$53.64",
+    "netchange": "-0.08",
+    "pctchange": "-0.149%",
+    "volume": "2164490",
+    "marketCap": "66751547040.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5560,11 +5560,11 @@
   {
     "symbol": "BNT",
     "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares",
-    "lastsale": "$57.44",
-    "netchange": "0.09",
-    "pctchange": "0.157%",
-    "volume": "7386",
-    "marketCap": "8355584846.00",
+    "lastsale": "$57.39",
+    "netchange": "-0.05",
+    "pctchange": "-0.087%",
+    "volume": "5322",
+    "marketCap": "8348311531.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -5574,10 +5574,10 @@
   {
     "symbol": "BNY",
     "name": "BlackRock New York Municipal Income Trust",
-    "lastsale": "$10.19",
-    "netchange": "0.01",
-    "pctchange": "0.098%",
-    "volume": "70338",
+    "lastsale": "$10.29",
+    "netchange": "0.10",
+    "pctchange": "0.981%",
+    "volume": "44589",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5588,11 +5588,11 @@
   {
     "symbol": "BOC",
     "name": "Boston Omaha Corporation Class A Common Stock",
-    "lastsale": "$14.18",
-    "netchange": "-0.08",
-    "pctchange": "-0.561%",
-    "volume": "161763",
-    "marketCap": "444881434.00",
+    "lastsale": "$14.04",
+    "netchange": "-0.14",
+    "pctchange": "-0.987%",
+    "volume": "93279",
+    "marketCap": "440489093.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -5602,11 +5602,11 @@
   {
     "symbol": "BODI",
     "name": "The Beachbody Company Inc. Class A Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "0.07",
-    "pctchange": "1.151%",
-    "volume": "10667",
-    "marketCap": "42580134.00",
+    "lastsale": "$6.16",
+    "netchange": "0.01",
+    "pctchange": "0.163%",
+    "volume": "3790",
+    "marketCap": "42649370.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -5616,10 +5616,10 @@
   {
     "symbol": "BOE",
     "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.77",
-    "netchange": "-0.05",
-    "pctchange": "-0.462%",
-    "volume": "172927",
+    "lastsale": "$10.84",
+    "netchange": "0.07",
+    "pctchange": "0.65%",
+    "volume": "183608",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5630,11 +5630,11 @@
   {
     "symbol": "BOH",
     "name": "Bank of Hawaii Corporation Common Stock",
-    "lastsale": "$71.24",
-    "netchange": "-0.20",
-    "pctchange": "-0.28%",
-    "volume": "329550",
-    "marketCap": "2831658420.00",
+    "lastsale": "$70.05",
+    "netchange": "-1.19",
+    "pctchange": "-1.67%",
+    "volume": "336304",
+    "marketCap": "2784358118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5644,10 +5644,10 @@
   {
     "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": "$16.29",
-    "netchange": "0.47",
-    "pctchange": "2.971%",
-    "volume": "26582",
+    "lastsale": "$16.44",
+    "netchange": "0.15",
+    "pctchange": "0.921%",
+    "volume": "9018",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5658,10 +5658,10 @@
   {
     "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": "$26.12",
-    "netchange": "-0.04",
-    "pctchange": "-0.153%",
-    "volume": "80062",
+    "lastsale": "$26.353",
+    "netchange": "0.233",
+    "pctchange": "0.892%",
+    "volume": "13555",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5672,11 +5672,11 @@
   {
     "symbol": "BOOT",
     "name": "Boot Barn Holdings Inc. Common Stock",
-    "lastsale": "$151.82",
-    "netchange": "-1.49",
-    "pctchange": "-0.972%",
-    "volume": "664298",
-    "marketCap": "4634343759.00",
+    "lastsale": "$152.62",
+    "netchange": "0.80",
+    "pctchange": "0.527%",
+    "volume": "567292",
+    "marketCap": "4658763960.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5686,11 +5686,11 @@
   {
     "symbol": "BORR",
     "name": "Borr Drilling Limited Common Shares",
-    "lastsale": "$3.90",
-    "netchange": "0.18",
-    "pctchange": "4.839%",
-    "volume": "4362730",
-    "marketCap": "991614000.00",
+    "lastsale": "$4.05",
+    "netchange": "0.15",
+    "pctchange": "3.846%",
+    "volume": "4145021",
+    "marketCap": "1029753000.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -5700,11 +5700,11 @@
   {
     "symbol": "BOW",
     "name": "Bowhead Specialty Holdings Inc. Common Stock",
-    "lastsale": "$35.52",
-    "netchange": "0.97",
-    "pctchange": "2.808%",
-    "volume": "227417",
-    "marketCap": "1160041393.00",
+    "lastsale": "$34.34",
+    "netchange": "-1.18",
+    "pctchange": "-3.322%",
+    "volume": "186234",
+    "marketCap": "1121503982.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Property-Casualty Insurers",
@@ -5714,11 +5714,11 @@
   {
     "symbol": "BOX",
     "name": "Box Inc. Class A Common Stock",
-    "lastsale": "$31.60",
-    "netchange": "-0.23",
-    "pctchange": "-0.723%",
-    "volume": "870391",
-    "marketCap": "4541039100.00",
+    "lastsale": "$31.34",
+    "netchange": "-0.26",
+    "pctchange": "-0.823%",
+    "volume": "970122",
+    "marketCap": "4503676120.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -5728,11 +5728,11 @@
   {
     "symbol": "BP",
     "name": "BP p.l.c. Common Stock",
-    "lastsale": "$29.56",
-    "netchange": "0.47",
-    "pctchange": "1.616%",
-    "volume": "8065283",
-    "marketCap": "80145609696.00",
+    "lastsale": "$29.93",
+    "netchange": "0.37",
+    "pctchange": "1.252%",
+    "volume": "6636250",
+    "marketCap": "80709455621.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BPT",
     "name": "BP Prudhoe Bay Royalty Trust Common Stock",
-    "lastsale": "$0.544",
-    "netchange": "-0.019",
-    "pctchange": "-3.375%",
-    "volume": "400156",
-    "marketCap": "11641600.00",
+    "lastsale": "$0.556",
+    "netchange": "0.012",
+    "pctchange": "2.206%",
+    "volume": "207512",
+    "marketCap": "11898400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BR",
     "name": "Broadridge Financial Solutions Inc. Common Stock",
-    "lastsale": "$226.09",
-    "netchange": "0.59",
-    "pctchange": "0.262%",
-    "volume": "316105",
-    "marketCap": "26427516307.00",
+    "lastsale": "$226.83",
+    "netchange": "0.74",
+    "pctchange": "0.327%",
+    "volume": "626947",
+    "marketCap": "26514014436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BRBR",
     "name": "BellRing Brands Inc. Common Stock ",
-    "lastsale": "$75.34",
-    "netchange": "-0.30",
-    "pctchange": "-0.397%",
-    "volume": "562912",
-    "marketCap": "9702465865.00",
+    "lastsale": "$74.59",
+    "netchange": "-0.75",
+    "pctchange": "-0.995%",
+    "volume": "790616",
+    "marketCap": "9605879067.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Packaged Foods",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BRC",
     "name": "Brady Corporation Common Stock",
-    "lastsale": "$73.85",
-    "netchange": "0.64",
-    "pctchange": "0.874%",
-    "volume": "211451",
-    "marketCap": "3527249400.00",
+    "lastsale": "$73.51",
+    "netchange": "-0.34",
+    "pctchange": "-0.46%",
+    "volume": "303828",
+    "marketCap": "3511010201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BRCC",
     "name": "BRC Inc. Class A Common Stock",
-    "lastsale": "$3.17",
-    "netchange": "0.07",
-    "pctchange": "2.258%",
-    "volume": "746072",
-    "marketCap": "674394888.00",
+    "lastsale": "$3.21",
+    "netchange": "0.04",
+    "pctchange": "1.262%",
+    "volume": "652302",
+    "marketCap": "682904603.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Beverages (Production/Distribution)",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BRDG",
     "name": "Bridge Investment Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "0.03",
-    "pctchange": "0.358%",
-    "volume": "101086",
-    "marketCap": "1017106919.00",
+    "lastsale": "$8.19",
+    "netchange": "-0.21",
+    "pctchange": "-2.50%",
+    "volume": "204175",
+    "marketCap": "991679246.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -5827,9 +5827,9 @@
     "symbol": "BRFS",
     "name": "BRF S.A.",
     "lastsale": "$4.07",
-    "netchange": "-0.04",
-    "pctchange": "-0.973%",
-    "volume": "459320",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1813862",
     "marketCap": "6832130193.00",
     "country": "Brazil",
     "ipoyear": "",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BRK/A",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$680920.00",
-    "netchange": "2800.00",
-    "pctchange": "0.413%",
-    "volume": "1155",
-    "marketCap": "1001547524080.00",
+    "lastsale": "$675500.00",
+    "netchange": "-5420.00",
+    "pctchange": "-0.796%",
+    "volume": "1877",
+    "marketCap": "993575387000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BRK/B",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$453.28",
-    "netchange": "1.12",
-    "pctchange": "0.248%",
-    "volume": "3378701",
-    "marketCap": "1000076818247.00",
+    "lastsale": "$451.10",
+    "netchange": "-2.18",
+    "pctchange": "-0.481%",
+    "volume": "3745791",
+    "marketCap": "995267059458.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BRO",
     "name": "Brown & Brown Inc. Common Stock",
-    "lastsale": "$102.02",
-    "netchange": "0.03",
-    "pctchange": "0.029%",
-    "volume": "716016",
-    "marketCap": "29173474948.00",
+    "lastsale": "$100.54",
+    "netchange": "-1.48",
+    "pctchange": "-1.451%",
+    "volume": "1502202",
+    "marketCap": "28750256531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BROS",
     "name": "Dutch Bros Inc. Class A Common Stock",
-    "lastsale": "$52.38",
-    "netchange": "-0.17",
-    "pctchange": "-0.324%",
-    "volume": "1204833",
-    "marketCap": "8076572298.00",
+    "lastsale": "$56.31",
+    "netchange": "3.93",
+    "pctchange": "7.503%",
+    "volume": "3610263",
+    "marketCap": "8682546508.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -5896,11 +5896,11 @@
   {
     "symbol": "BRSP",
     "name": "BrightSpire Capital Inc. Class A Common Stock",
-    "lastsale": "$5.64",
-    "netchange": "-0.10",
-    "pctchange": "-1.742%",
-    "volume": "629828",
-    "marketCap": "731424443.00",
+    "lastsale": "$5.68",
+    "netchange": "0.04",
+    "pctchange": "0.709%",
+    "volume": "514443",
+    "marketCap": "736611851.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -5910,11 +5910,11 @@
   {
     "symbol": "BRT",
     "name": "BRT Apartments Corp. (MD) Common Stock",
-    "lastsale": "$18.03",
-    "netchange": "0.22",
-    "pctchange": "1.235%",
-    "volume": "20595",
-    "marketCap": "339072414.00",
+    "lastsale": "$17.64",
+    "netchange": "-0.39",
+    "pctchange": "-2.163%",
+    "volume": "23937",
+    "marketCap": "331738069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -5924,10 +5924,10 @@
   {
     "symbol": "BRW",
     "name": "Saba Capital Income & Opportunities Fund SBI",
-    "lastsale": "$7.62",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "705230",
+    "lastsale": "$7.81",
+    "netchange": "0.19",
+    "pctchange": "2.493%",
+    "volume": "210081",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BRX",
     "name": "Brixmor Property Group Inc. Common Stock",
-    "lastsale": "$27.84",
-    "netchange": "0.38",
-    "pctchange": "1.384%",
-    "volume": "2135594",
-    "marketCap": "8409444221.00",
+    "lastsale": "$27.53",
+    "netchange": "-0.31",
+    "pctchange": "-1.114%",
+    "volume": "2242989",
+    "marketCap": "8315804576.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -5952,11 +5952,11 @@
   {
     "symbol": "BSAC",
     "name": "Banco Santander - Chile ADS",
-    "lastsale": "$18.86",
-    "netchange": "0.08",
-    "pctchange": "0.426%",
-    "volume": "110837",
-    "marketCap": "8885234879.00",
+    "lastsale": "$18.71",
+    "netchange": "-0.15",
+    "pctchange": "-0.795%",
+    "volume": "154419",
+    "marketCap": "8814567581.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5966,38 +5966,24 @@
   {
     "symbol": "BSBR",
     "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit",
-    "lastsale": "$3.91",
-    "netchange": "0.02",
-    "pctchange": "0.514%",
-    "volume": "920887",
-    "marketCap": "29168564810.00",
+    "lastsale": "$3.99",
+    "netchange": "0.08",
+    "pctchange": "2.046%",
+    "volume": "1372982",
+    "marketCap": "29765364090.00",
     "country": "Brazil",
     "ipoyear": "2009",
     "industry": "Commercial Banks",
     "sector": "Finance",
     "url": "/market-activity/stocks/bsbr"
   },
-  {
-    "symbol": "BSIG",
-    "name": "BrightSphere Investment Group Inc. Common Stock",
-    "lastsale": "$26.34",
-    "netchange": "-0.03",
-    "pctchange": "-0.114%",
-    "volume": "255723",
-    "marketCap": "982954487.00",
-    "country": "United Kingdom",
-    "ipoyear": "2014",
-    "industry": "Investment Managers",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bsig"
-  },
   {
     "symbol": "BSL",
     "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.34",
-    "netchange": "-0.17",
-    "pctchange": "-1.172%",
-    "volume": "62870",
+    "lastsale": "$14.40",
+    "netchange": "0.06",
+    "pctchange": "0.418%",
+    "volume": "34036",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -6008,11 +5994,11 @@
   {
     "symbol": "BSM",
     "name": "Black Stone Minerals L.P. Common units representing limited partner interests",
-    "lastsale": "$14.60",
-    "netchange": "0.25",
-    "pctchange": "1.742%",
-    "volume": "435098",
-    "marketCap": "3076146022.00",
+    "lastsale": "$14.63",
+    "netchange": "0.03",
+    "pctchange": "0.205%",
+    "volume": "1122896",
+    "marketCap": "3082466870.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -6022,11 +6008,11 @@
   {
     "symbol": "BST",
     "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest",
-    "lastsale": "$36.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.246%",
-    "volume": "112536",
-    "marketCap": "810090265.00",
+    "lastsale": "$36.62",
+    "netchange": "0.06",
+    "pctchange": "0.164%",
+    "volume": "109105",
+    "marketCap": "811419735.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance Companies",
@@ -6036,11 +6022,11 @@
   {
     "symbol": "BSTZ",
     "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$20.71",
-    "netchange": "-0.27",
-    "pctchange": "-1.287%",
-    "volume": "363039",
-    "marketCap": "458888659.00",
+    "lastsale": "$20.80",
+    "netchange": "0.09",
+    "pctchange": "0.435%",
+    "volume": "184675",
+    "marketCap": "460882864.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -6050,11 +6036,11 @@
   {
     "symbol": "BSX",
     "name": "Boston Scientific Corporation Common Stock",
-    "lastsale": "$89.32",
-    "netchange": "-0.36",
-    "pctchange": "-0.401%",
-    "volume": "3971014",
-    "marketCap": "131642270960.00",
+    "lastsale": "$89.38",
+    "netchange": "0.06",
+    "pctchange": "0.067%",
+    "volume": "3369025",
+    "marketCap": "131730700609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6064,10 +6050,10 @@
   {
     "symbol": "BTA",
     "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest",
-    "lastsale": "$9.76",
-    "netchange": "0.01",
-    "pctchange": "0.103%",
-    "volume": "83149",
+    "lastsale": "$9.86",
+    "netchange": "0.10",
+    "pctchange": "1.025%",
+    "volume": "46471",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6078,11 +6064,11 @@
   {
     "symbol": "BTCM",
     "name": "BIT Mining Limited ADS",
-    "lastsale": "$2.52",
-    "netchange": "-0.12",
-    "pctchange": "-4.545%",
-    "volume": "95944",
-    "marketCap": "28003054.00",
+    "lastsale": "$2.70",
+    "netchange": "0.18",
+    "pctchange": "7.143%",
+    "volume": "53043",
+    "marketCap": "30003272.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -6092,11 +6078,11 @@
   {
     "symbol": "BTE",
     "name": "Baytex Energy Corp Common Shares",
-    "lastsale": "$2.58",
-    "netchange": "0.12",
-    "pctchange": "4.878%",
-    "volume": "18106520",
-    "marketCap": "2076900000.00",
+    "lastsale": "$2.65",
+    "netchange": "0.07",
+    "pctchange": "2.713%",
+    "volume": "20634474",
+    "marketCap": "2086345000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -6106,11 +6092,11 @@
   {
     "symbol": "BTI",
     "name": "British American Tobacco  Industries p.l.c. Common Stock ADR",
-    "lastsale": "$36.32",
-    "netchange": "0.26",
-    "pctchange": "0.721%",
-    "volume": "2040346",
-    "marketCap": "80439615471.00",
+    "lastsale": "$36.54",
+    "netchange": "0.22",
+    "pctchange": "0.606%",
+    "volume": "2393749",
+    "marketCap": "80926859838.00",
     "country": "United Kingdom",
     "ipoyear": "1998",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -6120,10 +6106,10 @@
   {
     "symbol": "BTO",
     "name": "John Hancock Financial Opportunities Fund Common Stock",
-    "lastsale": "$35.69",
-    "netchange": "0.81",
-    "pctchange": "2.322%",
-    "volume": "58414",
+    "lastsale": "$35.32",
+    "netchange": "-0.37",
+    "pctchange": "-1.037%",
+    "volume": "42532",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -6134,10 +6120,10 @@
   {
     "symbol": "BTT",
     "name": "BlackRock Municipal 2030 Target Term Trust",
-    "lastsale": "$20.59",
-    "netchange": "0.14",
-    "pctchange": "0.685%",
-    "volume": "406842",
+    "lastsale": "$20.63",
+    "netchange": "0.04",
+    "pctchange": "0.194%",
+    "volume": "96429",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6148,11 +6134,11 @@
   {
     "symbol": "BTU",
     "name": "Peabody Energy Corporation Common Stock ",
-    "lastsale": "$20.94",
-    "netchange": "0.16",
-    "pctchange": "0.77%",
-    "volume": "1871272",
-    "marketCap": "2544210000.00",
+    "lastsale": "$20.86",
+    "netchange": "-0.08",
+    "pctchange": "-0.382%",
+    "volume": "1956070",
+    "marketCap": "2534490000.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -6162,11 +6148,11 @@
   {
     "symbol": "BTZ",
     "name": "BlackRock Credit Allocation Income Trust",
-    "lastsale": "$10.46",
+    "lastsale": "$10.50",
     "netchange": "0.04",
-    "pctchange": "0.384%",
-    "volume": "257366",
-    "marketCap": "1131092100.00",
+    "pctchange": "0.382%",
+    "volume": "159358",
+    "marketCap": "1135417500.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance Companies",
@@ -6176,11 +6162,11 @@
   {
     "symbol": "BUD",
     "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)",
-    "lastsale": "$50.07",
-    "netchange": "0.29",
-    "pctchange": "0.583%",
-    "volume": "2415504",
-    "marketCap": "86981466958.00",
+    "lastsale": "$49.93",
+    "netchange": "-0.14",
+    "pctchange": "-0.28%",
+    "volume": "1703157",
+    "marketCap": "86738259342.00",
     "country": "Belgium",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -6190,10 +6176,10 @@
   {
     "symbol": "BUI",
     "name": "BlackRock Utility Infrastructure & Power Opportunities Trust",
-    "lastsale": "$23.43",
-    "netchange": "0.42",
-    "pctchange": "1.825%",
-    "volume": "128280",
+    "lastsale": "$23.05",
+    "netchange": "-0.38",
+    "pctchange": "-1.622%",
+    "volume": "197521",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -6204,11 +6190,11 @@
   {
     "symbol": "BUR",
     "name": "Burford Capital Limited Ordinary Shares",
-    "lastsale": "$12.75",
-    "netchange": "0.04",
-    "pctchange": "0.315%",
-    "volume": "508653",
-    "marketCap": "2797622544.00",
+    "lastsale": "$12.89",
+    "netchange": "0.14",
+    "pctchange": "1.098%",
+    "volume": "691256",
+    "marketCap": "2828348343.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -6218,11 +6204,11 @@
   {
     "symbol": "BURL",
     "name": "Burlington Stores Inc. Common Stock",
-    "lastsale": "$285.06",
-    "netchange": "0.26",
-    "pctchange": "0.091%",
-    "volume": "540396",
-    "marketCap": "18095895000.00",
+    "lastsale": "$285.80",
+    "netchange": "0.74",
+    "pctchange": "0.26%",
+    "volume": "711945",
+    "marketCap": "18142870943.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Department/Specialty Retail Stores",
@@ -6232,11 +6218,11 @@
   {
     "symbol": "BV",
     "name": "BrightView Holdings Inc. Common Stock",
-    "lastsale": "$15.99",
-    "netchange": "-0.06",
-    "pctchange": "-0.374%",
-    "volume": "342906",
-    "marketCap": "1519050000.00",
+    "lastsale": "$15.85",
+    "netchange": "-0.14",
+    "pctchange": "-0.876%",
+    "volume": "323845",
+    "marketCap": "1505750000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -6246,11 +6232,11 @@
   {
     "symbol": "BVN",
     "name": "Buenaventura Mining Company Inc.",
-    "lastsale": "$11.52",
-    "netchange": "-0.41",
-    "pctchange": "-3.437%",
-    "volume": "819001",
-    "marketCap": "2925928708.00",
+    "lastsale": "$12.10",
+    "netchange": "0.58",
+    "pctchange": "5.035%",
+    "volume": "532714",
+    "marketCap": "3073241091.00",
     "country": "Peru",
     "ipoyear": "1996",
     "industry": "Metal Mining",
@@ -6260,11 +6246,11 @@
   {
     "symbol": "BW",
     "name": "Babcock & Wilcox Enterprises Inc. Common Stock",
-    "lastsale": "$1.64",
-    "netchange": "0.02",
-    "pctchange": "1.235%",
-    "volume": "1812465",
-    "marketCap": "154679283.00",
+    "lastsale": "$1.73",
+    "netchange": "0.09",
+    "pctchange": "5.488%",
+    "volume": "2124397",
+    "marketCap": "163167780.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -6274,10 +6260,10 @@
   {
     "symbol": "BW^A",
     "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$11.22",
-    "netchange": "0.34",
-    "pctchange": "3.125%",
-    "volume": "49920",
+    "lastsale": "$11.69",
+    "netchange": "0.47",
+    "pctchange": "4.189%",
+    "volume": "39905",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6288,11 +6274,11 @@
   {
     "symbol": "BWA",
     "name": "BorgWarner Inc. Common Stock",
-    "lastsale": "$31.79",
-    "netchange": "0.15",
-    "pctchange": "0.474%",
-    "volume": "1604158",
-    "marketCap": "6952469122.00",
+    "lastsale": "$31.32",
+    "netchange": "-0.47",
+    "pctchange": "-1.478%",
+    "volume": "1988668",
+    "marketCap": "6849680179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -6302,10 +6288,10 @@
   {
     "symbol": "BWG",
     "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.",
-    "lastsale": "$8.00",
+    "lastsale": "$8.05",
     "netchange": "0.05",
-    "pctchange": "0.629%",
-    "volume": "85687",
+    "pctchange": "0.625%",
+    "volume": "57972",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6316,10 +6302,10 @@
   {
     "symbol": "BWLP",
     "name": "BW LPG Limited Common Shares",
-    "lastsale": "$11.36",
-    "netchange": "0.32",
-    "pctchange": "2.899%",
-    "volume": "268266",
+    "lastsale": "$11.91",
+    "netchange": "0.55",
+    "pctchange": "4.842%",
+    "volume": "543256",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -6330,11 +6316,11 @@
   {
     "symbol": "BWMX",
     "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares",
-    "lastsale": "$11.18",
-    "netchange": "1.03",
-    "pctchange": "10.148%",
-    "volume": "52924",
-    "marketCap": "417198984.00",
+    "lastsale": "$11.05",
+    "netchange": "-0.13",
+    "pctchange": "-1.163%",
+    "volume": "25356",
+    "marketCap": "412347833.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6344,11 +6330,11 @@
   {
     "symbol": "BWNB",
     "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026",
-    "lastsale": "$19.90",
-    "netchange": "0.65",
-    "pctchange": "3.377%",
-    "volume": "25903",
-    "marketCap": "1876901056.00",
+    "lastsale": "$19.80",
+    "netchange": "-0.10",
+    "pctchange": "-0.503%",
+    "volume": "8744",
+    "marketCap": "1867469393.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6358,11 +6344,11 @@
   {
     "symbol": "BWSN",
     "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026",
-    "lastsale": "$22.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.226%",
-    "volume": "92826",
-    "marketCap": "2084397656.00",
+    "lastsale": "$22.42",
+    "netchange": "0.32",
+    "pctchange": "1.448%",
+    "volume": "4911",
+    "marketCap": "2114578979.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6372,11 +6358,11 @@
   {
     "symbol": "BWXT",
     "name": "BWX Technologies Inc. Common Stock",
-    "lastsale": "$111.39",
-    "netchange": "-0.77",
-    "pctchange": "-0.687%",
-    "volume": "454702",
-    "marketCap": "10185892022.00",
+    "lastsale": "$111.48",
+    "netchange": "0.09",
+    "pctchange": "0.081%",
+    "volume": "449271",
+    "marketCap": "10194121937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6386,11 +6372,11 @@
   {
     "symbol": "BX",
     "name": "Blackstone Inc. Common Stock",
-    "lastsale": "$172.42",
-    "netchange": "0.37",
-    "pctchange": "0.215%",
-    "volume": "2181254",
-    "marketCap": "124487705362.00",
+    "lastsale": "$173.75",
+    "netchange": "1.33",
+    "pctchange": "0.771%",
+    "volume": "2393017",
+    "marketCap": "125447968951.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -6400,11 +6386,11 @@
   {
     "symbol": "BXC",
     "name": "Bluelinx Holdings Inc. Common Stock",
-    "lastsale": "$102.16",
-    "netchange": "-0.29",
-    "pctchange": "-0.283%",
-    "volume": "32477",
-    "marketCap": "856171801.00",
+    "lastsale": "$99.86",
+    "netchange": "-2.30",
+    "pctchange": "-2.251%",
+    "volume": "47234",
+    "marketCap": "836896203.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Wholesale Distributors",
@@ -6414,11 +6400,11 @@
   {
     "symbol": "BXMT",
     "name": "Blackstone Mortgage Trust Inc. Common Stock",
-    "lastsale": "$17.41",
-    "netchange": "-0.30",
-    "pctchange": "-1.694%",
-    "volume": "2511078",
-    "marketCap": "3011734991.00",
+    "lastsale": "$17.77",
+    "netchange": "0.36",
+    "pctchange": "2.068%",
+    "volume": "1762009",
+    "marketCap": "3074010958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6428,10 +6414,10 @@
   {
     "symbol": "BXMX",
     "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.99",
-    "netchange": "0.01",
-    "pctchange": "0.072%",
-    "volume": "378628",
+    "lastsale": "$13.75",
+    "netchange": "-0.24",
+    "pctchange": "-1.716%",
+    "volume": "446922",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6442,11 +6428,11 @@
   {
     "symbol": "BXP",
     "name": "BXP Inc. Common Stock",
-    "lastsale": "$74.36",
-    "netchange": "0.19",
-    "pctchange": "0.256%",
-    "volume": "980746",
-    "marketCap": "11757111429.00",
+    "lastsale": "$73.70",
+    "netchange": "-0.66",
+    "pctchange": "-0.888%",
+    "volume": "935631",
+    "marketCap": "11652758369.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -6456,10 +6442,10 @@
   {
     "symbol": "BXSL",
     "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest",
-    "lastsale": "$32.31",
-    "netchange": "-0.76",
-    "pctchange": "-2.298%",
-    "volume": "1085289",
+    "lastsale": "$32.50",
+    "netchange": "0.19",
+    "pctchange": "0.588%",
+    "volume": "1101638",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -6470,11 +6456,11 @@
   {
     "symbol": "BY",
     "name": "Byline Bancorp Inc. Common Stock",
-    "lastsale": "$29.00",
-    "netchange": "0.04",
-    "pctchange": "0.138%",
-    "volume": "146908",
-    "marketCap": "1287170916.00",
+    "lastsale": "$28.42",
+    "netchange": "-0.58",
+    "pctchange": "-2.00%",
+    "volume": "98139",
+    "marketCap": "1261427498.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -6484,11 +6470,11 @@
   {
     "symbol": "BYD",
     "name": "Boyd Gaming Corporation Common Stock",
-    "lastsale": "$72.54",
-    "netchange": "0.45",
-    "pctchange": "0.624%",
-    "volume": "785322",
-    "marketCap": "6411746692.00",
+    "lastsale": "$71.83",
+    "netchange": "-0.71",
+    "pctchange": "-0.979%",
+    "volume": "781617",
+    "marketCap": "6348990418.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -6498,10 +6484,10 @@
   {
     "symbol": "BYM",
     "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.85",
-    "netchange": "0.15",
-    "pctchange": "1.402%",
-    "volume": "241652",
+    "lastsale": "$10.913",
+    "netchange": "0.063",
+    "pctchange": "0.581%",
+    "volume": "87659",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6512,11 +6498,11 @@
   {
     "symbol": "BYON",
     "name": "Beyond Inc. Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "0.07",
-    "pctchange": "1.44%",
-    "volume": "2440993",
-    "marketCap": "225881803.00",
+    "lastsale": "$5.62",
+    "netchange": "0.69",
+    "pctchange": "13.996%",
+    "volume": "4652246",
+    "marketCap": "257496092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6526,11 +6512,11 @@
   {
     "symbol": "BZH",
     "name": "Beazer Homes USA Inc. Common Stock",
-    "lastsale": "$27.46",
-    "netchange": "0.12",
-    "pctchange": "0.439%",
-    "volume": "237274",
-    "marketCap": "852639233.00",
+    "lastsale": "$26.74",
+    "netchange": "-0.72",
+    "pctchange": "-2.622%",
+    "volume": "270856",
+    "marketCap": "830283070.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Homebuilding",
@@ -6540,11 +6526,11 @@
   {
     "symbol": "C",
     "name": "Citigroup Inc. Common Stock",
-    "lastsale": "$70.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6392421",
-    "marketCap": "133126129483.00",
+    "lastsale": "$69.94",
+    "netchange": "-0.45",
+    "pctchange": "-0.639%",
+    "volume": "9827359",
+    "marketCap": "132275060322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6554,10 +6540,10 @@
   {
     "symbol": "C^N",
     "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)",
-    "lastsale": "$29.97",
-    "netchange": "-0.20",
-    "pctchange": "-0.663%",
-    "volume": "1241838",
+    "lastsale": "$30.40",
+    "netchange": "0.43",
+    "pctchange": "1.435%",
+    "volume": "69441",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6568,11 +6554,11 @@
   {
     "symbol": "CAAP",
     "name": "Corporacion America Airports SA Common Shares",
-    "lastsale": "$18.66",
-    "netchange": "-0.12",
-    "pctchange": "-0.639%",
-    "volume": "144011",
-    "marketCap": "3045735713.00",
+    "lastsale": "$19.26",
+    "netchange": "0.60",
+    "pctchange": "3.215%",
+    "volume": "211670",
+    "marketCap": "3143669337.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Aerospace",
@@ -6582,11 +6568,11 @@
   {
     "symbol": "CABO",
     "name": "Cable One Inc. Common Stock",
-    "lastsale": "$362.12",
-    "netchange": "-0.49",
-    "pctchange": "-0.135%",
-    "volume": "79913",
-    "marketCap": "2034956154.00",
+    "lastsale": "$365.66",
+    "netchange": "3.54",
+    "pctchange": "0.978%",
+    "volume": "106437",
+    "marketCap": "2054849407.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Cable & Other Pay Television Services",
@@ -6596,11 +6582,11 @@
   {
     "symbol": "CACI",
     "name": "CACI International Inc. Class A Common Stock",
-    "lastsale": "$404.06",
-    "netchange": "1.83",
-    "pctchange": "0.455%",
-    "volume": "127329",
-    "marketCap": "9054238705.00",
+    "lastsale": "$410.96",
+    "netchange": "6.90",
+    "pctchange": "1.708%",
+    "volume": "212042",
+    "marketCap": "9208854968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6610,11 +6596,11 @@
   {
     "symbol": "CADE",
     "name": "Cadence Bank Common Stock",
-    "lastsale": "$34.45",
-    "netchange": "0.05",
-    "pctchange": "0.145%",
-    "volume": "669983",
-    "marketCap": "6291293278.00",
+    "lastsale": "$33.70",
+    "netchange": "-0.75",
+    "pctchange": "-2.177%",
+    "volume": "876331",
+    "marketCap": "6154327532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6624,10 +6610,10 @@
   {
     "symbol": "CADE^A",
     "name": "Cadence Bank 5.50% Series A ",
-    "lastsale": "$20.40",
-    "netchange": "0.52",
-    "pctchange": "2.616%",
-    "volume": "42364",
+    "lastsale": "$21.10",
+    "netchange": "0.70",
+    "pctchange": "3.431%",
+    "volume": "17334",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6638,11 +6624,11 @@
   {
     "symbol": "CAE",
     "name": "CAE Inc. Ordinary Shares",
-    "lastsale": "$25.38",
-    "netchange": "0.06",
-    "pctchange": "0.237%",
-    "volume": "326383",
-    "marketCap": "8089034922.00",
+    "lastsale": "$24.37",
+    "netchange": "-1.01",
+    "pctchange": "-3.98%",
+    "volume": "515454",
+    "marketCap": "7767130853.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6652,10 +6638,10 @@
   {
     "symbol": "CAF",
     "name": "Morgan Stanley China A Share Fund Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "-0.03",
-    "pctchange": "-0.24%",
-    "volume": "37273",
+    "lastsale": "$12.37",
+    "netchange": "-0.09",
+    "pctchange": "-0.722%",
+    "volume": "24274",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6666,11 +6652,11 @@
   {
     "symbol": "CAG",
     "name": "ConAgra Brands Inc. Common Stock",
-    "lastsale": "$27.75",
-    "netchange": "0.21",
-    "pctchange": "0.763%",
-    "volume": "2627329",
-    "marketCap": "13245642821.00",
+    "lastsale": "$27.67",
+    "netchange": "-0.08",
+    "pctchange": "-0.288%",
+    "volume": "5543953",
+    "marketCap": "13207457184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6680,11 +6666,11 @@
   {
     "symbol": "CAH",
     "name": "Cardinal Health Inc. Common Stock",
-    "lastsale": "$118.27",
-    "netchange": "0.35",
-    "pctchange": "0.297%",
-    "volume": "1199864",
-    "marketCap": "28622582190.00",
+    "lastsale": "$118.02",
+    "netchange": "-0.25",
+    "pctchange": "-0.211%",
+    "volume": "1478463",
+    "marketCap": "28562079564.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -6694,11 +6680,11 @@
   {
     "symbol": "CAL",
     "name": "Caleres Inc. Common Stock",
-    "lastsale": "$23.16",
-    "netchange": "0.22",
-    "pctchange": "0.959%",
-    "volume": "697833",
-    "marketCap": "778848983.00",
+    "lastsale": "$22.49",
+    "netchange": "-0.67",
+    "pctchange": "-2.893%",
+    "volume": "470606",
+    "marketCap": "756317514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -6708,11 +6694,11 @@
   {
     "symbol": "CALX",
     "name": "Calix Inc Common Stock",
-    "lastsale": "$34.87",
-    "netchange": "-0.02",
-    "pctchange": "-0.057%",
-    "volume": "403444",
-    "marketCap": "2312437700.00",
+    "lastsale": "$33.90",
+    "netchange": "-0.97",
+    "pctchange": "-2.782%",
+    "volume": "507582",
+    "marketCap": "2248111214.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -6722,11 +6708,11 @@
   {
     "symbol": "CANG",
     "name": "Cango Inc. American Depositary Shares  each representing two (2) Class A Ordinary Shares",
-    "lastsale": "$4.40",
-    "netchange": "-0.31",
-    "pctchange": "-6.582%",
-    "volume": "332859",
-    "marketCap": "479238778.00",
+    "lastsale": "$5.02",
+    "netchange": "0.62",
+    "pctchange": "14.091%",
+    "volume": "904396",
+    "marketCap": "546767878.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -6736,11 +6722,11 @@
   {
     "symbol": "CAPL",
     "name": "CrossAmerica Partners LP Common Units representing limited partner interests",
-    "lastsale": "$22.00",
-    "netchange": "0.35",
-    "pctchange": "1.617%",
-    "volume": "25136",
-    "marketCap": "837027136.00",
+    "lastsale": "$22.23",
+    "netchange": "0.23",
+    "pctchange": "1.045%",
+    "volume": "23770",
+    "marketCap": "845777874.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil Refining/Marketing",
@@ -6750,11 +6736,11 @@
   {
     "symbol": "CARR",
     "name": "Carrier Global Corporation Common Stock ",
-    "lastsale": "$68.26",
-    "netchange": "0.03",
-    "pctchange": "0.044%",
-    "volume": "2905418",
-    "marketCap": "61244739662.00",
+    "lastsale": "$68.33",
+    "netchange": "0.07",
+    "pctchange": "0.103%",
+    "volume": "3680631",
+    "marketCap": "61307545577.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -6764,11 +6750,11 @@
   {
     "symbol": "CARS",
     "name": "Cars.com Inc. Common Stock ",
-    "lastsale": "$17.33",
-    "netchange": "-0.07",
-    "pctchange": "-0.402%",
-    "volume": "439505",
-    "marketCap": "1121931601.00",
+    "lastsale": "$16.84",
+    "netchange": "-0.49",
+    "pctchange": "-2.827%",
+    "volume": "389917",
+    "marketCap": "1090209357.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -6778,11 +6764,11 @@
   {
     "symbol": "CAT",
     "name": "Caterpillar Inc. Common Stock",
-    "lastsale": "$362.76",
-    "netchange": "-0.25",
-    "pctchange": "-0.069%",
-    "volume": "1167416",
-    "marketCap": "175141430547.00",
+    "lastsale": "$359.77",
+    "netchange": "-2.99",
+    "pctchange": "-0.824%",
+    "volume": "1802590",
+    "marketCap": "173697851108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6792,11 +6778,11 @@
   {
     "symbol": "CATO",
     "name": "Cato Corporation (The) Class A Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "0.12",
-    "pctchange": "3.175%",
-    "volume": "219213",
-    "marketCap": "80097326.00",
+    "lastsale": "$3.77",
+    "netchange": "-0.13",
+    "pctchange": "-3.333%",
+    "volume": "37114",
+    "marketCap": "77427416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -6806,11 +6792,11 @@
   {
     "symbol": "CAVA",
     "name": "CAVA Group Inc. Common Stock",
-    "lastsale": "$112.80",
-    "netchange": "1.28",
-    "pctchange": "1.148%",
-    "volume": "2041447",
-    "marketCap": "12924591739.00",
+    "lastsale": "$115.18",
+    "netchange": "2.38",
+    "pctchange": "2.11%",
+    "volume": "2212402",
+    "marketCap": "13197291459.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -6820,11 +6806,11 @@
   {
     "symbol": "CB",
     "name": "Chubb Limited  Common Stock",
-    "lastsale": "$276.30",
-    "netchange": "0.89",
-    "pctchange": "0.323%",
-    "volume": "1409642",
-    "marketCap": "111375976571.00",
+    "lastsale": "$272.52",
+    "netchange": "-3.78",
+    "pctchange": "-1.368%",
+    "volume": "949635",
+    "marketCap": "109852266142.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -6834,11 +6820,11 @@
   {
     "symbol": "CBAN",
     "name": "Colony Bankcorp Inc. Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "-0.13",
-    "pctchange": "-0.799%",
-    "volume": "31227",
-    "marketCap": "282885070.00",
+    "lastsale": "$15.82",
+    "netchange": "-0.32",
+    "pctchange": "-1.983%",
+    "volume": "41949",
+    "marketCap": "277276444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6848,11 +6834,11 @@
   {
     "symbol": "CBL",
     "name": "CBL & Associates Properties Inc. Common Stock",
-    "lastsale": "$29.41",
-    "netchange": "-0.33",
-    "pctchange": "-1.11%",
-    "volume": "301490",
-    "marketCap": "904336090.00",
+    "lastsale": "$29.86",
+    "netchange": "0.45",
+    "pctchange": "1.53%",
+    "volume": "157712",
+    "marketCap": "918173262.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -6862,11 +6848,11 @@
   {
     "symbol": "CBNA",
     "name": "Chain Bridge Bancorp Inc. Class A Common Stock",
-    "lastsale": "$25.07",
-    "netchange": "0.04",
-    "pctchange": "0.16%",
-    "volume": "13490",
-    "marketCap": "164504752.00",
+    "lastsale": "$24.73",
+    "netchange": "-0.34",
+    "pctchange": "-1.356%",
+    "volume": "7386",
+    "marketCap": "162273734.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -6876,11 +6862,11 @@
   {
     "symbol": "CBRE",
     "name": "CBRE Group Inc Common Stock Class A",
-    "lastsale": "$131.29",
-    "netchange": "1.02",
-    "pctchange": "0.783%",
-    "volume": "1609409",
-    "marketCap": "40177101119.00",
+    "lastsale": "$129.90",
+    "netchange": "-1.39",
+    "pctchange": "-1.059%",
+    "volume": "1229820",
+    "marketCap": "39751736122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -6890,11 +6876,11 @@
   {
     "symbol": "CBT",
     "name": "Cabot Corporation Common Stock",
-    "lastsale": "$91.31",
-    "netchange": "0.67",
-    "pctchange": "0.739%",
-    "volume": "316059",
-    "marketCap": "4966736959.00",
+    "lastsale": "$88.88",
+    "netchange": "-2.43",
+    "pctchange": "-2.661%",
+    "volume": "275085",
+    "marketCap": "4834558985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -6904,11 +6890,11 @@
   {
     "symbol": "CBU",
     "name": "Community Financial System Inc. Common Stock",
-    "lastsale": "$61.68",
-    "netchange": "-0.24",
-    "pctchange": "-0.388%",
-    "volume": "92711",
-    "marketCap": "3241915912.00",
+    "lastsale": "$61.07",
+    "netchange": "-0.61",
+    "pctchange": "-0.989%",
+    "volume": "200798",
+    "marketCap": "3209854162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6918,11 +6904,11 @@
   {
     "symbol": "CBZ",
     "name": "CBIZ Inc. Common Stock",
-    "lastsale": "$81.83",
-    "netchange": "0.20",
-    "pctchange": "0.245%",
-    "volume": "458499",
-    "marketCap": "4106875121.00",
+    "lastsale": "$81.16",
+    "netchange": "-0.67",
+    "pctchange": "-0.819%",
+    "volume": "390269",
+    "marketCap": "4073249234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -6932,11 +6918,11 @@
   {
     "symbol": "CC",
     "name": "Chemours Company (The) Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "0.08",
-    "pctchange": "0.476%",
-    "volume": "1259760",
-    "marketCap": "2525037551.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.19",
+    "pctchange": "-1.124%",
+    "volume": "1260343",
+    "marketCap": "2496649555.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -6946,11 +6932,11 @@
   {
     "symbol": "CCI",
     "name": "Crown Castle Inc. Common Stock",
-    "lastsale": "$90.76",
-    "netchange": "0.98",
-    "pctchange": "1.092%",
-    "volume": "3087225",
-    "marketCap": "39444133358.00",
+    "lastsale": "$89.26",
+    "netchange": "-1.50",
+    "pctchange": "-1.653%",
+    "volume": "2463145",
+    "marketCap": "38792236046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6960,10 +6946,10 @@
   {
     "symbol": "CCIA",
     "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028",
-    "lastsale": "$25.7823",
-    "netchange": "0.0877",
-    "pctchange": "0.341%",
-    "volume": "2765",
+    "lastsale": "$25.7414",
+    "netchange": "-0.0409",
+    "pctchange": "-0.159%",
+    "volume": "3679",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -6974,10 +6960,10 @@
   {
     "symbol": "CCIF",
     "name": "Carlyle Credit Income Fund Shares of Beneficial Interest",
-    "lastsale": "$7.94",
-    "netchange": "0.02",
-    "pctchange": "0.253%",
-    "volume": "210258",
+    "lastsale": "$7.95",
+    "netchange": "0.01",
+    "pctchange": "0.126%",
+    "volume": "96376",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -6988,11 +6974,11 @@
   {
     "symbol": "CCJ",
     "name": "Cameco Corporation Common Stock",
-    "lastsale": "$51.39",
-    "netchange": "0.06",
-    "pctchange": "0.117%",
-    "volume": "2820411",
-    "marketCap": "22363929595.00",
+    "lastsale": "$52.16",
+    "netchange": "0.77",
+    "pctchange": "1.498%",
+    "volume": "3766703",
+    "marketCap": "22699018636.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "Other Metals and Minerals",
@@ -7002,11 +6988,11 @@
   {
     "symbol": "CCK",
     "name": "Crown Holdings Inc.",
-    "lastsale": "$82.69",
-    "netchange": "0.80",
-    "pctchange": "0.977%",
-    "volume": "540136",
-    "marketCap": "9892394060.00",
+    "lastsale": "$81.21",
+    "netchange": "-1.48",
+    "pctchange": "-1.79%",
+    "volume": "698854",
+    "marketCap": "9715338271.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -7016,11 +7002,11 @@
   {
     "symbol": "CCL",
     "name": "Carnival Corporation Common Stock",
-    "lastsale": "$24.92",
-    "netchange": "-0.13",
-    "pctchange": "-0.519%",
-    "volume": "10349178",
-    "marketCap": "33438831252.00",
+    "lastsale": "$25.01",
+    "netchange": "0.09",
+    "pctchange": "0.361%",
+    "volume": "26407625",
+    "marketCap": "33559597497.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Marine Transportation",
@@ -7030,11 +7016,11 @@
   {
     "symbol": "CCM",
     "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)",
-    "lastsale": "$5.38",
-    "netchange": "-0.22",
-    "pctchange": "-3.929%",
-    "volume": "574",
-    "marketCap": "23358470.00",
+    "lastsale": "$6.45",
+    "netchange": "1.07",
+    "pctchange": "19.888%",
+    "volume": "28600",
+    "marketCap": "28004113.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -7044,11 +7030,11 @@
   {
     "symbol": "CCO",
     "name": "Clear Channel Outdoor Holdings Inc. Common Stock",
-    "lastsale": "$1.37",
-    "netchange": "-0.03",
-    "pctchange": "-2.143%",
-    "volume": "970535",
-    "marketCap": "670037442.00",
+    "lastsale": "$1.40",
+    "netchange": "0.03",
+    "pctchange": "2.19%",
+    "volume": "1283263",
+    "marketCap": "684709795.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Advertising",
@@ -7058,11 +7044,11 @@
   {
     "symbol": "CCRD",
     "name": "CoreCard Corporation Common Stock",
-    "lastsale": "$22.70",
-    "netchange": "1.02",
-    "pctchange": "4.705%",
-    "volume": "95692",
-    "marketCap": "179356060.00",
+    "lastsale": "$23.00",
+    "netchange": "0.30",
+    "pctchange": "1.322%",
+    "volume": "64952",
+    "marketCap": "181726404.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -7072,11 +7058,11 @@
   {
     "symbol": "CCS",
     "name": "Century Communities Inc. Common Stock",
-    "lastsale": "$73.36",
-    "netchange": "0.48",
-    "pctchange": "0.659%",
-    "volume": "208169",
-    "marketCap": "2298886868.00",
+    "lastsale": "$72.68",
+    "netchange": "-0.68",
+    "pctchange": "-0.927%",
+    "volume": "334795",
+    "marketCap": "2277577666.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -7086,25 +7072,39 @@
   {
     "symbol": "CCU",
     "name": "Compania Cervecerias Unidas S.A. Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "0.02",
-    "pctchange": "0.177%",
-    "volume": "87147",
-    "marketCap": "2093233770.00",
+    "lastsale": "$11.41",
+    "netchange": "0.08",
+    "pctchange": "0.706%",
+    "volume": "160503",
+    "marketCap": "2108013885.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/ccu"
   },
+  {
+    "symbol": "CCZ",
+    "name": "Comcast Holdings ZONES",
+    "lastsale": "$61.0725",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
+    "marketCap": "233696364333.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Cable & Other Pay Television Services",
+    "sector": "Telecommunications",
+    "url": "/market-activity/stocks/ccz"
+  },
   {
     "symbol": "CDE",
     "name": "Coeur Mining Inc. Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "0.11",
-    "pctchange": "1.961%",
-    "volume": "5691224",
-    "marketCap": "2283656163.00",
+    "lastsale": "$6.20",
+    "netchange": "0.48",
+    "pctchange": "8.392%",
+    "volume": "12824123",
+    "marketCap": "2475291646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -7114,11 +7114,11 @@
   {
     "symbol": "CDLR",
     "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)",
-    "lastsale": "$22.33",
-    "netchange": "-0.27",
-    "pctchange": "-1.195%",
-    "volume": "4933",
-    "marketCap": "1958117700.00",
+    "lastsale": "$22.95",
+    "netchange": "0.62",
+    "pctchange": "2.777%",
+    "volume": "15983",
+    "marketCap": "2012485500.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7128,11 +7128,11 @@
   {
     "symbol": "CDP",
     "name": "COPT Defense Properties Common Shares of Beneficial Interest",
-    "lastsale": "$30.95",
-    "netchange": "0.11",
-    "pctchange": "0.357%",
-    "volume": "637099",
-    "marketCap": "3487854726.00",
+    "lastsale": "$30.88",
+    "netchange": "-0.07",
+    "pctchange": "-0.226%",
+    "volume": "469597",
+    "marketCap": "3479966201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7142,10 +7142,10 @@
   {
     "symbol": "CDR^B",
     "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$15.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5036",
+    "lastsale": "$15.45",
+    "netchange": "0.45",
+    "pctchange": "3.00%",
+    "volume": "3267",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7156,10 +7156,10 @@
   {
     "symbol": "CDR^C",
     "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.49",
-    "netchange": "0.26",
-    "pctchange": "1.827%",
-    "volume": "42488",
+    "lastsale": "$14.5004",
+    "netchange": "0.0104",
+    "pctchange": "0.072%",
+    "volume": "3028",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7170,11 +7170,11 @@
   {
     "symbol": "CDRE",
     "name": "Cadre Holdings Inc. Common Stock",
-    "lastsale": "$32.30",
-    "netchange": "0.23",
-    "pctchange": "0.717%",
-    "volume": "289763",
-    "marketCap": "1311638012.00",
+    "lastsale": "$32.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.155%",
+    "volume": "313900",
+    "marketCap": "1309607613.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -7184,11 +7184,11 @@
   {
     "symbol": "CE",
     "name": "Celanese Corporation Common Stock",
-    "lastsale": "$69.21",
-    "netchange": "0.99",
-    "pctchange": "1.451%",
-    "volume": "1193195",
-    "marketCap": "7565498815.00",
+    "lastsale": "$68.42",
+    "netchange": "-0.79",
+    "pctchange": "-1.141%",
+    "volume": "1825587",
+    "marketCap": "7479142161.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -7198,10 +7198,10 @@
   {
     "symbol": "CEE",
     "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock",
-    "lastsale": "$10.92",
-    "netchange": "-0.35",
-    "pctchange": "-3.106%",
-    "volume": "26117",
+    "lastsale": "$11.22",
+    "netchange": "0.30",
+    "pctchange": "2.747%",
+    "volume": "7047",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7212,11 +7212,11 @@
   {
     "symbol": "CEIX",
     "name": "CONSOL Energy Inc. Common Stock ",
-    "lastsale": "$106.68",
-    "netchange": "0.72",
-    "pctchange": "0.68%",
-    "volume": "337865",
-    "marketCap": "3135801633.00",
+    "lastsale": "$108.01",
+    "netchange": "1.33",
+    "pctchange": "1.247%",
+    "volume": "496137",
+    "marketCap": "3174896273.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -7226,11 +7226,11 @@
   {
     "symbol": "CEPU",
     "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)",
-    "lastsale": "$14.49",
-    "netchange": "-0.22",
-    "pctchange": "-1.496%",
-    "volume": "91705",
-    "marketCap": "2193818255.00",
+    "lastsale": "$15.68",
+    "netchange": "1.19",
+    "pctchange": "8.213%",
+    "volume": "715698",
+    "marketCap": "2373986904.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Electric Utilities: Central",
@@ -7240,11 +7240,11 @@
   {
     "symbol": "CF",
     "name": "CF Industries Holdings Inc. Common Stock",
-    "lastsale": "$85.32",
-    "netchange": "1.29",
-    "pctchange": "1.535%",
-    "volume": "1186784",
-    "marketCap": "14847380342.00",
+    "lastsale": "$85.83",
+    "netchange": "0.51",
+    "pctchange": "0.598%",
+    "volume": "1380702",
+    "marketCap": "14936130506.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Agricultural Chemicals",
@@ -7254,11 +7254,11 @@
   {
     "symbol": "CFG",
     "name": "Citizens Financial Group Inc. Common Stock",
-    "lastsale": "$43.76",
-    "netchange": "0.20",
-    "pctchange": "0.459%",
-    "volume": "2648627",
-    "marketCap": "19285055324.00",
+    "lastsale": "$43.60",
+    "netchange": "-0.16",
+    "pctchange": "-0.366%",
+    "volume": "2665901",
+    "marketCap": "19214543239.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -7268,10 +7268,10 @@
   {
     "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": "$19.34",
-    "netchange": "0.34",
-    "pctchange": "1.789%",
-    "volume": "241130",
+    "lastsale": "$19.88",
+    "netchange": "0.54",
+    "pctchange": "2.792%",
+    "volume": "50074",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7282,10 +7282,10 @@
   {
     "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": "$26.00",
-    "netchange": "-0.26",
-    "pctchange": "-0.99%",
-    "volume": "142701",
+    "lastsale": "$26.15",
+    "netchange": "0.15",
+    "pctchange": "0.577%",
+    "volume": "25842",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7296,11 +7296,11 @@
   {
     "symbol": "CFR",
     "name": "Cullen/Frost Bankers Inc. Common Stock",
-    "lastsale": "$134.25",
-    "netchange": "-0.43",
-    "pctchange": "-0.319%",
-    "volume": "247599",
-    "marketCap": "8609702474.00",
+    "lastsale": "$132.76",
+    "netchange": "-1.49",
+    "pctchange": "-1.11%",
+    "volume": "247780",
+    "marketCap": "8514145999.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7310,10 +7310,10 @@
   {
     "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": "$17.41",
-    "netchange": "-0.20",
-    "pctchange": "-1.136%",
-    "volume": "91439",
+    "lastsale": "$17.88",
+    "netchange": "0.47",
+    "pctchange": "2.70%",
+    "volume": "32840",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7324,11 +7324,11 @@
   {
     "symbol": "CGAU",
     "name": "Centerra Gold Inc. Common Shares",
-    "lastsale": "$5.69",
-    "netchange": "0.13",
-    "pctchange": "2.338%",
-    "volume": "640035",
-    "marketCap": "1210398320.00",
+    "lastsale": "$5.89",
+    "netchange": "0.20",
+    "pctchange": "3.515%",
+    "volume": "661087",
+    "marketCap": "1252943076.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -7338,11 +7338,11 @@
   {
     "symbol": "CHCT",
     "name": "Community Healthcare Trust Incorporated Common Stock",
-    "lastsale": "$19.21",
-    "netchange": "0.38",
-    "pctchange": "2.018%",
-    "volume": "197994",
-    "marketCap": "542535928.00",
+    "lastsale": "$18.88",
+    "netchange": "-0.33",
+    "pctchange": "-1.718%",
+    "volume": "209507",
+    "marketCap": "533215946.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -7352,11 +7352,11 @@
   {
     "symbol": "CHD",
     "name": "Church & Dwight Company Inc. Common Stock",
-    "lastsale": "$104.71",
-    "netchange": "0.09",
-    "pctchange": "0.086%",
-    "volume": "814646",
-    "marketCap": "25653691890.00",
+    "lastsale": "$103.84",
+    "netchange": "-0.87",
+    "pctchange": "-0.831%",
+    "volume": "1231104",
+    "marketCap": "25440544034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7366,11 +7366,11 @@
   {
     "symbol": "CHE",
     "name": "Chemed Corp",
-    "lastsale": "$529.80",
-    "netchange": "1.97",
-    "pctchange": "0.373%",
-    "volume": "96008",
-    "marketCap": "7937785189.00",
+    "lastsale": "$527.96",
+    "netchange": "-1.84",
+    "pctchange": "-0.347%",
+    "volume": "84649",
+    "marketCap": "7910217192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -7380,11 +7380,11 @@
   {
     "symbol": "CHGG",
     "name": "Chegg Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.08",
-    "pctchange": "5.229%",
-    "volume": "3797307",
-    "marketCap": "167934796.00",
+    "lastsale": "$1.68",
+    "netchange": "0.07",
+    "pctchange": "4.348%",
+    "volume": "3112281",
+    "marketCap": "175236309.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -7394,11 +7394,11 @@
   {
     "symbol": "CHH",
     "name": "Choice Hotels International Inc. Common Stock",
-    "lastsale": "$141.98",
-    "netchange": "0.76",
-    "pctchange": "0.538%",
-    "volume": "296918",
-    "marketCap": "6659901436.00",
+    "lastsale": "$141.67",
+    "netchange": "-0.31",
+    "pctchange": "-0.218%",
+    "volume": "349425",
+    "marketCap": "6645360166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -7408,11 +7408,11 @@
   {
     "symbol": "CHMI",
     "name": "Cherry Hill Mortgage Investment Corporation Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "-0.12",
-    "pctchange": "-4.348%",
-    "volume": "1285198",
-    "marketCap": "83490193.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.02",
+    "pctchange": "-0.758%",
+    "volume": "363077",
+    "marketCap": "82857691.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -7422,10 +7422,10 @@
   {
     "symbol": "CHMI^A",
     "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.4401",
-    "netchange": "-0.5849",
-    "pctchange": "-2.54%",
-    "volume": "5479",
+    "lastsale": "$22.25",
+    "netchange": "-0.1901",
+    "pctchange": "-0.847%",
+    "volume": "2940",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7436,10 +7436,10 @@
   {
     "symbol": "CHMI^B",
     "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.15",
-    "netchange": "-0.51",
-    "pctchange": "-2.068%",
-    "volume": "5323",
+    "lastsale": "$24.25",
+    "netchange": "0.10",
+    "pctchange": "0.414%",
+    "volume": "6386",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7450,10 +7450,10 @@
   {
     "symbol": "CHN",
     "name": "China Fund Inc. (The) Common Stock",
-    "lastsale": "$11.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.167%",
-    "volume": "16195",
+    "lastsale": "$11.64",
+    "netchange": "-0.29",
+    "pctchange": "-2.431%",
+    "volume": "19849",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7464,11 +7464,11 @@
   {
     "symbol": "CHPT",
     "name": "ChargePoint Holdings Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.04",
-    "pctchange": "-3.604%",
-    "volume": "24052599",
-    "marketCap": "473304735.00",
+    "lastsale": "$1.12",
+    "netchange": "0.05",
+    "pctchange": "4.673%",
+    "volume": "26630775",
+    "marketCap": "495421779.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -7478,11 +7478,11 @@
   {
     "symbol": "CHT",
     "name": "Chunghwa Telecom Co. Ltd.",
-    "lastsale": "$37.65",
-    "netchange": "-0.27",
-    "pctchange": "-0.712%",
-    "volume": "62992",
-    "marketCap": "29206786261.00",
+    "lastsale": "$37.44",
+    "netchange": "-0.21",
+    "pctchange": "-0.558%",
+    "volume": "62243",
+    "marketCap": "29043879883.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -7492,11 +7492,11 @@
   {
     "symbol": "CHWY",
     "name": "Chewy Inc. Class A Common Stock",
-    "lastsale": "$33.49",
-    "netchange": "-0.72",
-    "pctchange": "-2.105%",
-    "volume": "2948632",
-    "marketCap": "13672136169.00",
+    "lastsale": "$33.87",
+    "netchange": "0.38",
+    "pctchange": "1.135%",
+    "volume": "5441102",
+    "marketCap": "13827269395.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -7506,11 +7506,11 @@
   {
     "symbol": "CI",
     "name": "The Cigna Group Common Stock",
-    "lastsale": "$276.14",
-    "netchange": "1.00",
-    "pctchange": "0.363%",
-    "volume": "1222345",
-    "marketCap": "76809060621.00",
+    "lastsale": "$274.49",
+    "netchange": "-1.65",
+    "pctchange": "-0.598%",
+    "volume": "1020260",
+    "marketCap": "76350108821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -7520,11 +7520,11 @@
   {
     "symbol": "CIA",
     "name": "Citizens Inc. Class A Common Stock ($1.00 Par)",
-    "lastsale": "$4.01",
-    "netchange": "0.01",
-    "pctchange": "0.25%",
-    "volume": "136766",
-    "marketCap": "200125366.00",
+    "lastsale": "$4.31",
+    "netchange": "0.30",
+    "pctchange": "7.481%",
+    "volume": "105892",
+    "marketCap": "215097338.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Life Insurance",
@@ -7534,11 +7534,11 @@
   {
     "symbol": "CIB",
     "name": "BanColombia S.A. Common Stock",
-    "lastsale": "$31.51",
-    "netchange": "-0.16",
-    "pctchange": "-0.505%",
-    "volume": "129750",
-    "marketCap": "7576792193.00",
+    "lastsale": "$32.34",
+    "netchange": "0.83",
+    "pctchange": "2.634%",
+    "volume": "171520",
+    "marketCap": "7776371295.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7548,10 +7548,10 @@
   {
     "symbol": "CICB",
     "name": "CION Investment Corporation 7.50% Notes due 2029",
-    "lastsale": "$25.23",
-    "netchange": "0.28",
-    "pctchange": "1.122%",
-    "volume": "47253",
+    "lastsale": "$25.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "7198",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7562,11 +7562,11 @@
   {
     "symbol": "CIEN",
     "name": "Ciena Corporation Common Stock",
-    "lastsale": "$84.81",
-    "netchange": "-0.20",
-    "pctchange": "-0.235%",
-    "volume": "1310454",
-    "marketCap": "12052823612.00",
+    "lastsale": "$83.24",
+    "netchange": "-1.57",
+    "pctchange": "-1.851%",
+    "volume": "2501176",
+    "marketCap": "11829702128.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Telecommunications Equipment",
@@ -7576,10 +7576,10 @@
   {
     "symbol": "CIF",
     "name": "MFS Intermediate High Income Fund Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "108535",
+    "lastsale": "$1.74",
+    "netchange": "0.01",
+    "pctchange": "0.578%",
+    "volume": "95755",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7590,11 +7590,11 @@
   {
     "symbol": "CIG",
     "name": "Comp En De Mn Cemig ADS American Depositary Shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.02",
-    "pctchange": "-1.117%",
-    "volume": "579970",
-    "marketCap": "5065352434.00",
+    "lastsale": "$1.79",
+    "netchange": "0.02",
+    "pctchange": "1.13%",
+    "volume": "1087664",
+    "marketCap": "5122588054.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -7603,12 +7603,12 @@
   },
   {
     "symbol": "CII",
-    "name": "Blackrock Capital and Income Fund Inc.",
-    "lastsale": "$20.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.199%",
-    "volume": "111234",
-    "marketCap": "2990125667.00",
+    "name": "BlackRock Enhanced Large Cap Core Fund Inc. Common Stock",
+    "lastsale": "$20.13",
+    "netchange": "0.03",
+    "pctchange": "0.149%",
+    "volume": "175816",
+    "marketCap": "2994588541.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -7618,11 +7618,11 @@
   {
     "symbol": "CIM",
     "name": "Chimera Investment Corporation Common Stock",
-    "lastsale": "$14.00",
-    "netchange": "0.03",
-    "pctchange": "0.215%",
-    "volume": "679130",
-    "marketCap": "1132254704.00",
+    "lastsale": "$14.07",
+    "netchange": "0.07",
+    "pctchange": "0.50%",
+    "volume": "459227",
+    "marketCap": "1137915978.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Real Estate Investment Trusts",
@@ -7632,10 +7632,10 @@
   {
     "symbol": "CIM^A",
     "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.90",
-    "netchange": "0.68",
-    "pctchange": "3.06%",
-    "volume": "9839",
+    "lastsale": "$23.21",
+    "netchange": "0.31",
+    "pctchange": "1.354%",
+    "volume": "9838",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7646,10 +7646,10 @@
   {
     "symbol": "CIM^B",
     "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.80",
-    "netchange": "-0.10",
-    "pctchange": "-0.402%",
-    "volume": "132718",
+    "lastsale": "$24.92",
+    "netchange": "0.12",
+    "pctchange": "0.484%",
+    "volume": "20089",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7660,10 +7660,10 @@
   {
     "symbol": "CIM^C",
     "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock",
-    "lastsale": "$23.15",
-    "netchange": "-0.27",
-    "pctchange": "-1.153%",
-    "volume": "90141",
+    "lastsale": "$23.225",
+    "netchange": "0.075",
+    "pctchange": "0.324%",
+    "volume": "40818",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7674,10 +7674,10 @@
   {
     "symbol": "CIM^D",
     "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.60",
-    "netchange": "-0.11",
-    "pctchange": "-0.445%",
-    "volume": "94555",
+    "lastsale": "$24.65",
+    "netchange": "0.05",
+    "pctchange": "0.203%",
+    "volume": "18898",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7688,11 +7688,11 @@
   {
     "symbol": "CIMN",
     "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029",
-    "lastsale": "$25.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "8926",
-    "marketCap": "2024541697.00",
+    "lastsale": "$25.1833",
+    "netchange": "0.0433",
+    "pctchange": "0.172%",
+    "volume": "7287",
+    "marketCap": "2028028677.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -7702,10 +7702,10 @@
   {
     "symbol": "CIMO",
     "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029",
-    "lastsale": "$25.15",
-    "netchange": "-0.0914",
-    "pctchange": "-0.362%",
-    "volume": "32695",
+    "lastsale": "$25.20",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "42267",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7716,11 +7716,11 @@
   {
     "symbol": "CINT",
     "name": "CI&T Inc Class A Common Shares",
-    "lastsale": "$6.07",
-    "netchange": "0.03",
-    "pctchange": "0.497%",
-    "volume": "41496",
-    "marketCap": "815880925.00",
+    "lastsale": "$6.13",
+    "netchange": "0.06",
+    "pctchange": "0.988%",
+    "volume": "43420",
+    "marketCap": "823945646.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7730,11 +7730,11 @@
   {
     "symbol": "CIO",
     "name": "City Office REIT Inc. Common Stock",
-    "lastsale": "$5.52",
-    "netchange": "0.13",
-    "pctchange": "2.412%",
-    "volume": "182859",
-    "marketCap": "221650384.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.08",
+    "pctchange": "-1.449%",
+    "volume": "194544",
+    "marketCap": "218438059.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -7744,10 +7744,10 @@
   {
     "symbol": "CIO^A",
     "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.41",
-    "netchange": "-0.1451",
-    "pctchange": "-0.706%",
-    "volume": "82640",
+    "lastsale": "$20.77",
+    "netchange": "0.36",
+    "pctchange": "1.764%",
+    "volume": "5978",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -7758,11 +7758,11 @@
   {
     "symbol": "CION",
     "name": "CION Investment Corporation Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "0.15",
-    "pctchange": "1.333%",
-    "volume": "292134",
-    "marketCap": "607459750.00",
+    "lastsale": "$11.44",
+    "netchange": "0.04",
+    "pctchange": "0.351%",
+    "volume": "210933",
+    "marketCap": "609591188.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -7772,11 +7772,11 @@
   {
     "symbol": "CIVI",
     "name": "Civitas Resources Inc. Common Stock",
-    "lastsale": "$45.87",
-    "netchange": "1.25",
-    "pctchange": "2.801%",
-    "volume": "853237",
-    "marketCap": "4427100162.00",
+    "lastsale": "$47.70",
+    "netchange": "1.83",
+    "pctchange": "3.99%",
+    "volume": "944717",
+    "marketCap": "4603720901.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -7786,11 +7786,11 @@
   {
     "symbol": "CL",
     "name": "Colgate-Palmolive Company Common Stock",
-    "lastsale": "$90.91",
-    "netchange": "0.12",
-    "pctchange": "0.132%",
-    "volume": "2911921",
-    "marketCap": "74274466101.00",
+    "lastsale": "$90.55",
+    "netchange": "-0.36",
+    "pctchange": "-0.396%",
+    "volume": "3206070",
+    "marketCap": "73980342156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7800,11 +7800,11 @@
   {
     "symbol": "CLB",
     "name": "Core Laboratories Inc. Common Stock",
-    "lastsale": "$17.31",
-    "netchange": "0.24",
-    "pctchange": "1.406%",
-    "volume": "224371",
-    "marketCap": "812706664.00",
+    "lastsale": "$18.26",
+    "netchange": "0.95",
+    "pctchange": "5.488%",
+    "volume": "437037",
+    "marketCap": "857309283.00",
     "country": "Netherlands",
     "ipoyear": "2023",
     "industry": "Oilfield Services/Equipment",
@@ -7814,10 +7814,10 @@
   {
     "symbol": "CLBR",
     "name": "Colombier Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$11.75",
-    "netchange": "0.10",
-    "pctchange": "0.858%",
-    "volume": "54075",
+    "lastsale": "$11.80",
+    "netchange": "0.05",
+    "pctchange": "0.426%",
+    "volume": "285654",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -7828,11 +7828,11 @@
   {
     "symbol": "CLCO",
     "name": "Cool Company Ltd. Common Shares",
-    "lastsale": "$7.95",
-    "netchange": "0.11",
-    "pctchange": "1.403%",
-    "volume": "186102",
-    "marketCap": "426937626.00",
+    "lastsale": "$8.35",
+    "netchange": "0.40",
+    "pctchange": "5.031%",
+    "volume": "179124",
+    "marketCap": "448418764.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7842,11 +7842,11 @@
   {
     "symbol": "CLDT",
     "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest",
-    "lastsale": "$8.95",
-    "netchange": "-0.03",
-    "pctchange": "-0.334%",
-    "volume": "210702",
-    "marketCap": "437757853.00",
+    "lastsale": "$8.79",
+    "netchange": "-0.16",
+    "pctchange": "-1.788%",
+    "volume": "211525",
+    "marketCap": "429932015.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -7856,10 +7856,10 @@
   {
     "symbol": "CLDT^A",
     "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.65",
-    "netchange": "0.01",
-    "pctchange": "0.044%",
-    "volume": "3910",
+    "lastsale": "$22.40",
+    "netchange": "-0.25",
+    "pctchange": "-1.104%",
+    "volume": "2712",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7870,11 +7870,11 @@
   {
     "symbol": "CLF",
     "name": "Cleveland-Cliffs Inc. Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "0.10",
-    "pctchange": "1.075%",
-    "volume": "11834393",
-    "marketCap": "4643069398.00",
+    "lastsale": "$9.54",
+    "netchange": "0.14",
+    "pctchange": "1.489%",
+    "volume": "10697304",
+    "marketCap": "4712221496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -7884,11 +7884,11 @@
   {
     "symbol": "CLH",
     "name": "Clean Harbors Inc. Common Stock",
-    "lastsale": "$230.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.009%",
-    "volume": "276719",
-    "marketCap": "12404339564.00",
+    "lastsale": "$229.50",
+    "netchange": "-0.64",
+    "pctchange": "-0.278%",
+    "volume": "363893",
+    "marketCap": "12369844139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -7898,11 +7898,11 @@
   {
     "symbol": "CLPR",
     "name": "Clipper Realty Inc. Common Stock",
-    "lastsale": "$4.58",
-    "netchange": "-0.12",
-    "pctchange": "-2.553%",
-    "volume": "150881",
-    "marketCap": "73633988.00",
+    "lastsale": "$4.44",
+    "netchange": "-0.14",
+    "pctchange": "-3.057%",
+    "volume": "120701",
+    "marketCap": "71383168.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -7912,11 +7912,11 @@
   {
     "symbol": "CLS",
     "name": "Celestica Inc. Common Stock",
-    "lastsale": "$92.30",
-    "netchange": "-1.52",
-    "pctchange": "-1.62%",
-    "volume": "1555655",
-    "marketCap": "10946862516.00",
+    "lastsale": "$93.07",
+    "netchange": "0.77",
+    "pctchange": "0.834%",
+    "volume": "1351302",
+    "marketCap": "11038185205.00",
     "country": "Canada",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -7926,11 +7926,11 @@
   {
     "symbol": "CLVT",
     "name": "Clarivate Plc Ordinary Shares",
-    "lastsale": "$5.08",
-    "netchange": "0.02",
-    "pctchange": "0.395%",
-    "volume": "2251445",
-    "marketCap": "3608850120.00",
+    "lastsale": "$5.15",
+    "netchange": "0.07",
+    "pctchange": "1.378%",
+    "volume": "4398412",
+    "marketCap": "3658578370.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -7940,11 +7940,11 @@
   {
     "symbol": "CLW",
     "name": "Clearwater Paper Corporation Common Stock",
-    "lastsale": "$29.77",
-    "netchange": "0.42",
-    "pctchange": "1.431%",
-    "volume": "365228",
-    "marketCap": "493221084.00",
+    "lastsale": "$29.51",
+    "netchange": "-0.26",
+    "pctchange": "-0.873%",
+    "volume": "266995",
+    "marketCap": "488913476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -7954,11 +7954,11 @@
   {
     "symbol": "CLX",
     "name": "Clorox Company (The) Common Stock",
-    "lastsale": "$162.41",
-    "netchange": "0.99",
-    "pctchange": "0.613%",
-    "volume": "814731",
-    "marketCap": "20103323856.00",
+    "lastsale": "$161.83",
+    "netchange": "-0.58",
+    "pctchange": "-0.357%",
+    "volume": "714319",
+    "marketCap": "20031530692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -7968,11 +7968,11 @@
   {
     "symbol": "CM",
     "name": "Canadian Imperial Bank of Commerce Common Stock",
-    "lastsale": "$63.23",
-    "netchange": "-0.16",
-    "pctchange": "-0.252%",
-    "volume": "313830",
-    "marketCap": "59726420452.00",
+    "lastsale": "$62.76",
+    "netchange": "-0.47",
+    "pctchange": "-0.743%",
+    "volume": "607096",
+    "marketCap": "59282463191.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7982,11 +7982,11 @@
   {
     "symbol": "CMA",
     "name": "Comerica Incorporated Common Stock",
-    "lastsale": "$61.85",
-    "netchange": "0.41",
-    "pctchange": "0.667%",
-    "volume": "906295",
-    "marketCap": "8134151909.00",
+    "lastsale": "$61.45",
+    "netchange": "-0.40",
+    "pctchange": "-0.647%",
+    "volume": "969893",
+    "marketCap": "8081546238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7996,11 +7996,11 @@
   {
     "symbol": "CMBT",
     "name": "CMB.TECH NV Ordinary Shares",
-    "lastsale": "$9.93",
-    "netchange": "0.13",
-    "pctchange": "1.327%",
-    "volume": "77338",
-    "marketCap": "2184845400.00",
+    "lastsale": "$10.38",
+    "netchange": "0.45",
+    "pctchange": "4.532%",
+    "volume": "123183",
+    "marketCap": "2283856521.00",
     "country": "",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -8010,11 +8010,11 @@
   {
     "symbol": "CMC",
     "name": "Commercial Metals Company Common Stock",
-    "lastsale": "$49.60",
-    "netchange": "0.38",
-    "pctchange": "0.772%",
-    "volume": "716712",
-    "marketCap": "5649915515.00",
+    "lastsale": "$49.15",
+    "netchange": "-0.45",
+    "pctchange": "-0.907%",
+    "volume": "828788",
+    "marketCap": "5598656201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -8025,9 +8025,9 @@
     "symbol": "CMCM",
     "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares",
     "lastsale": "$4.60",
-    "netchange": "-0.1617",
-    "pctchange": "-3.396%",
-    "volume": "8175",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20737",
     "marketCap": "137463585.00",
     "country": "China",
     "ipoyear": "2022",
@@ -8038,11 +8038,11 @@
   {
     "symbol": "CMG",
     "name": "Chipotle Mexican Grill Inc. Common Stock",
-    "lastsale": "$60.30",
-    "netchange": "0.21",
-    "pctchange": "0.349%",
-    "volume": "5315465",
-    "marketCap": "82164357900.00",
+    "lastsale": "$59.89",
+    "netchange": "-0.41",
+    "pctchange": "-0.68%",
+    "volume": "5792620",
+    "marketCap": "81605694770.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Restaurants",
@@ -8052,11 +8052,11 @@
   {
     "symbol": "CMI",
     "name": "Cummins Inc. Common Stock",
-    "lastsale": "$348.60",
-    "netchange": "0.19",
-    "pctchange": "0.055%",
-    "volume": "318009",
-    "marketCap": "47821593607.00",
+    "lastsale": "$347.65",
+    "netchange": "-0.95",
+    "pctchange": "-0.273%",
+    "volume": "529559",
+    "marketCap": "47691270848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8066,11 +8066,11 @@
   {
     "symbol": "CMP",
     "name": "Compass Minerals Intl Inc Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.42",
-    "pctchange": "3.878%",
-    "volume": "550751",
-    "marketCap": "466343921.00",
+    "lastsale": "$10.99",
+    "netchange": "-0.26",
+    "pctchange": "-2.311%",
+    "volume": "520688",
+    "marketCap": "455566195.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -8080,11 +8080,11 @@
   {
     "symbol": "CMRE",
     "name": "Costamare Inc. Common Stock $0.0001 par value",
-    "lastsale": "$12.85",
-    "netchange": "0.10",
-    "pctchange": "0.784%",
-    "volume": "260276",
-    "marketCap": "1521113906.00",
+    "lastsale": "$13.50",
+    "netchange": "0.65",
+    "pctchange": "5.058%",
+    "volume": "382414",
+    "marketCap": "1598057411.00",
     "country": "Greece",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -8094,10 +8094,10 @@
   {
     "symbol": "CMRE^B",
     "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)",
-    "lastsale": "$25.61",
-    "netchange": "-0.0201",
-    "pctchange": "-0.078%",
-    "volume": "1307",
+    "lastsale": "$25.574",
+    "netchange": "-0.036",
+    "pctchange": "-0.141%",
+    "volume": "543",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8108,10 +8108,10 @@
   {
     "symbol": "CMRE^C",
     "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.7001",
-    "netchange": "-0.1998",
-    "pctchange": "-0.771%",
-    "volume": "4690",
+    "lastsale": "$25.8394",
+    "netchange": "0.1393",
+    "pctchange": "0.542%",
+    "volume": "754",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8122,10 +8122,10 @@
   {
     "symbol": "CMRE^D",
     "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$25.88",
-    "netchange": "0.04",
-    "pctchange": "0.155%",
-    "volume": "2007",
+    "lastsale": "$25.94",
+    "netchange": "0.06",
+    "pctchange": "0.232%",
+    "volume": "2480",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8136,11 +8136,11 @@
   {
     "symbol": "CMS",
     "name": "CMS Energy Corporation Common Stock",
-    "lastsale": "$66.65",
-    "netchange": "0.02",
-    "pctchange": "0.03%",
-    "volume": "1086627",
-    "marketCap": "19914011252.00",
+    "lastsale": "$66.53",
+    "netchange": "-0.12",
+    "pctchange": "-0.18%",
+    "volume": "1297354",
+    "marketCap": "19878157068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -8150,10 +8150,10 @@
   {
     "symbol": "CMS^B",
     "name": "CMS Energy Corporation Preferred Stock",
-    "lastsale": "$76.50",
-    "netchange": "-0.0087",
-    "pctchange": "-0.011%",
-    "volume": "989",
+    "lastsale": "$76.99",
+    "netchange": "0.49",
+    "pctchange": "0.641%",
+    "volume": "440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8165,9 +8165,9 @@
     "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": "$18.70",
-    "netchange": "0.05",
-    "pctchange": "0.268%",
-    "volume": "227397",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "24897",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8178,11 +8178,11 @@
   {
     "symbol": "CMSA",
     "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078",
-    "lastsale": "$22.31",
-    "netchange": "0.06",
-    "pctchange": "0.27%",
-    "volume": "138728",
-    "marketCap": "6665890338.00",
+    "lastsale": "$22.82",
+    "netchange": "0.51",
+    "pctchange": "2.286%",
+    "volume": "37917",
+    "marketCap": "6818270619.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8192,11 +8192,11 @@
   {
     "symbol": "CMSC",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078",
-    "lastsale": "$22.93",
-    "netchange": "-0.38",
-    "pctchange": "-1.63%",
-    "volume": "186119",
-    "marketCap": "6851136954.00",
+    "lastsale": "$23.25",
+    "netchange": "0.32",
+    "pctchange": "1.396%",
+    "volume": "51204",
+    "marketCap": "6946748111.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8206,11 +8206,11 @@
   {
     "symbol": "CMSD",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079",
-    "lastsale": "$23.13",
-    "netchange": "-0.07",
-    "pctchange": "-0.302%",
-    "volume": "489754",
-    "marketCap": "6910893927.00",
+    "lastsale": "$23.46",
+    "netchange": "0.33",
+    "pctchange": "1.427%",
+    "volume": "66779",
+    "marketCap": "7009492933.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -8220,11 +8220,11 @@
   {
     "symbol": "CMTG",
     "name": "Claros Mortgage Trust Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.41",
-    "pctchange": "9.976%",
-    "volume": "1279866",
-    "marketCap": "629919210.00",
+    "lastsale": "$4.34",
+    "netchange": "-0.18",
+    "pctchange": "-3.982%",
+    "volume": "504641",
+    "marketCap": "604833931.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -8234,11 +8234,11 @@
   {
     "symbol": "CMU",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$3.52",
+    "lastsale": "$3.53",
     "netchange": "0.01",
-    "pctchange": "0.285%",
-    "volume": "95254",
-    "marketCap": "99705105.00",
+    "pctchange": "0.284%",
+    "volume": "54697",
+    "marketCap": "99988358.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -8248,11 +8248,11 @@
   {
     "symbol": "CNA",
     "name": "CNA Financial Corporation Common Stock",
-    "lastsale": "$48.37",
-    "netchange": "0.09",
-    "pctchange": "0.186%",
-    "volume": "131889",
-    "marketCap": "13100647662.00",
+    "lastsale": "$48.02",
+    "netchange": "-0.35",
+    "pctchange": "-0.724%",
+    "volume": "183585",
+    "marketCap": "13005852816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -8262,11 +8262,11 @@
   {
     "symbol": "CNC",
     "name": "Centene Corporation Common Stock",
-    "lastsale": "$60.58",
-    "netchange": "0.22",
-    "pctchange": "0.364%",
-    "volume": "2989943",
-    "marketCap": "30584721700.00",
+    "lastsale": "$60.51",
+    "netchange": "-0.07",
+    "pctchange": "-0.116%",
+    "volume": "3821712",
+    "marketCap": "30549381150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -8276,11 +8276,11 @@
   {
     "symbol": "CNF",
     "name": "CNFinance Holdings Limited American Depositary Shares each representing  twenty (20) Ordinary Shares",
-    "lastsale": "$0.9499",
-    "netchange": "-0.0001",
-    "pctchange": "-0.011%",
-    "volume": "85120",
-    "marketCap": "65146196.00",
+    "lastsale": "$1.04",
+    "netchange": "0.09",
+    "pctchange": "9.474%",
+    "volume": "19823",
+    "marketCap": "71325448.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8290,11 +8290,11 @@
   {
     "symbol": "CNH",
     "name": "CNH Industrial N.V. Common Shares",
-    "lastsale": "$11.33",
-    "netchange": "0.12",
-    "pctchange": "1.07%",
-    "volume": "5349718",
-    "marketCap": "14150977390.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.24",
+    "pctchange": "-2.118%",
+    "volume": "5653264",
+    "marketCap": "13851221470.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -8304,11 +8304,11 @@
   {
     "symbol": "CNI",
     "name": "Canadian National Railway Company Common Stock",
-    "lastsale": "$101.51",
-    "netchange": "0.73",
-    "pctchange": "0.724%",
-    "volume": "644371",
-    "marketCap": "63900545000.00",
+    "lastsale": "$101.86",
+    "netchange": "0.35",
+    "pctchange": "0.345%",
+    "volume": "1193040",
+    "marketCap": "64120870000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8318,11 +8318,11 @@
   {
     "symbol": "CNK",
     "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "0.01",
-    "pctchange": "0.032%",
-    "volume": "1259434",
-    "marketCap": "3790852954.00",
+    "lastsale": "$30.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.032%",
+    "volume": "3210909",
+    "marketCap": "3789629308.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Movies/Entertainment",
@@ -8332,11 +8332,11 @@
   {
     "symbol": "CNM",
     "name": "Core & Main Inc. Class A Common Stock",
-    "lastsale": "$50.91",
-    "netchange": "0.14",
-    "pctchange": "0.276%",
-    "volume": "1211556",
-    "marketCap": "10114449710.00",
+    "lastsale": "$51.33",
+    "netchange": "0.42",
+    "pctchange": "0.825%",
+    "volume": "2167721",
+    "marketCap": "10197892430.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Durable Goods",
@@ -8346,11 +8346,11 @@
   {
     "symbol": "CNMD",
     "name": "CONMED Corporation Common Stock",
-    "lastsale": "$68.44",
-    "netchange": "-0.70",
-    "pctchange": "-1.012%",
-    "volume": "255073",
-    "marketCap": "2114169979.00",
+    "lastsale": "$67.35",
+    "netchange": "-1.09",
+    "pctchange": "-1.593%",
+    "volume": "299634",
+    "marketCap": "2080498950.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8360,11 +8360,11 @@
   {
     "symbol": "CNNE",
     "name": "Cannae Holdings Inc. Common Stock",
-    "lastsale": "$19.86",
-    "netchange": "0.01",
-    "pctchange": "0.05%",
-    "volume": "333342",
-    "marketCap": "1246009727.00",
+    "lastsale": "$19.64",
+    "netchange": "-0.22",
+    "pctchange": "-1.108%",
+    "volume": "256425",
+    "marketCap": "1232207001.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -8374,11 +8374,11 @@
   {
     "symbol": "CNO",
     "name": "CNO Financial Group Inc. Common Stock",
-    "lastsale": "$37.21",
-    "netchange": "0.04",
-    "pctchange": "0.108%",
-    "volume": "443898",
-    "marketCap": "3840407597.00",
+    "lastsale": "$37.14",
+    "netchange": "-0.07",
+    "pctchange": "-0.188%",
+    "volume": "436587",
+    "marketCap": "3833182966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -8388,10 +8388,10 @@
   {
     "symbol": "CNO^A",
     "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060",
-    "lastsale": "$19.12",
-    "netchange": "-0.19",
-    "pctchange": "-0.984%",
-    "volume": "83217",
+    "lastsale": "$19.49",
+    "netchange": "0.37",
+    "pctchange": "1.935%",
+    "volume": "5954",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8402,11 +8402,11 @@
   {
     "symbol": "CNP",
     "name": "CenterPoint Energy Inc (Holding Co) Common Stock",
-    "lastsale": "$31.73",
-    "netchange": "-0.10",
-    "pctchange": "-0.314%",
-    "volume": "2970026",
-    "marketCap": "20679306467.00",
+    "lastsale": "$31.49",
+    "netchange": "-0.24",
+    "pctchange": "-0.756%",
+    "volume": "3257391",
+    "marketCap": "20522891921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -8416,11 +8416,11 @@
   {
     "symbol": "CNQ",
     "name": "Canadian Natural Resources Limited Common Stock",
-    "lastsale": "$30.87",
-    "netchange": "0.61",
-    "pctchange": "2.016%",
-    "volume": "4393544",
-    "marketCap": "65898435960.00",
+    "lastsale": "$31.36",
+    "netchange": "0.49",
+    "pctchange": "1.587%",
+    "volume": "4499197",
+    "marketCap": "66944442880.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8430,11 +8430,11 @@
   {
     "symbol": "CNS",
     "name": "Cohen & Steers Inc Common Stock",
-    "lastsale": "$92.34",
-    "netchange": "-0.23",
-    "pctchange": "-0.248%",
-    "volume": "86603",
-    "marketCap": "4668503374.00",
+    "lastsale": "$91.37",
+    "netchange": "-0.97",
+    "pctchange": "-1.05%",
+    "volume": "98371",
+    "marketCap": "4619462348.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -8444,11 +8444,11 @@
   {
     "symbol": "CNX",
     "name": "CNX Resources Corporation Common Stock",
-    "lastsale": "$36.67",
-    "netchange": "-0.38",
-    "pctchange": "-1.026%",
-    "volume": "1269548",
-    "marketCap": "5473776187.00",
+    "lastsale": "$37.32",
+    "netchange": "0.65",
+    "pctchange": "1.773%",
+    "volume": "1088147",
+    "marketCap": "5570802490.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -8458,11 +8458,11 @@
   {
     "symbol": "CODI",
     "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest",
-    "lastsale": "$23.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "122553",
-    "marketCap": "1746054761.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.33",
+    "pctchange": "-1.43%",
+    "volume": "129452",
+    "marketCap": "1721089507.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Home Furnishings",
@@ -8472,10 +8472,10 @@
   {
     "symbol": "CODI^A",
     "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings",
-    "lastsale": "$23.50",
-    "netchange": "0.50",
-    "pctchange": "2.174%",
-    "volume": "20909",
+    "lastsale": "$23.73",
+    "netchange": "0.23",
+    "pctchange": "0.979%",
+    "volume": "18776",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8486,10 +8486,10 @@
   {
     "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": "$24.24",
-    "netchange": "0.45",
-    "pctchange": "1.892%",
-    "volume": "285516",
+    "lastsale": "$24.1353",
+    "netchange": "-0.1047",
+    "pctchange": "-0.432%",
+    "volume": "18477",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8500,10 +8500,10 @@
   {
     "symbol": "CODI^C",
     "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.75",
-    "netchange": "0.77",
-    "pctchange": "3.211%",
-    "volume": "135018",
+    "lastsale": "$24.36",
+    "netchange": "-0.39",
+    "pctchange": "-1.576%",
+    "volume": "56689",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8514,11 +8514,11 @@
   {
     "symbol": "COF",
     "name": "Capital One Financial Corporation Common Stock",
-    "lastsale": "$178.32",
+    "lastsale": "$178.71",
     "netchange": "0.39",
     "pctchange": "0.219%",
-    "volume": "1175011",
-    "marketCap": "68030923116.00",
+    "volume": "1792914",
+    "marketCap": "68179712147.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -8528,10 +8528,10 @@
   {
     "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": "$19.02",
-    "netchange": "0.10",
-    "pctchange": "0.529%",
-    "volume": "869159",
+    "lastsale": "$19.53",
+    "netchange": "0.51",
+    "pctchange": "2.681%",
+    "volume": "170329",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8542,10 +8542,10 @@
   {
     "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": "$18.31",
-    "netchange": "0.13",
-    "pctchange": "0.715%",
-    "volume": "1043630",
+    "lastsale": "$18.70",
+    "netchange": "0.39",
+    "pctchange": "2.13%",
+    "volume": "210044",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8556,10 +8556,10 @@
   {
     "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": "$18.09",
-    "netchange": "0.44",
-    "pctchange": "2.493%",
-    "volume": "136554",
+    "lastsale": "$18.41",
+    "netchange": "0.32",
+    "pctchange": "1.769%",
+    "volume": "11185",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8570,10 +8570,10 @@
   {
     "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": "$16.89",
-    "netchange": "0.06",
-    "pctchange": "0.357%",
-    "volume": "382775",
+    "lastsale": "$17.39",
+    "netchange": "0.50",
+    "pctchange": "2.96%",
+    "volume": "50481",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8584,10 +8584,10 @@
   {
     "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": "$16.69",
-    "netchange": "0.34",
-    "pctchange": "2.08%",
-    "volume": "236368",
+    "lastsale": "$16.85",
+    "netchange": "0.16",
+    "pctchange": "0.959%",
+    "volume": "50660",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8598,11 +8598,11 @@
   {
     "symbol": "COHR",
     "name": "Coherent Corp. Common Stock",
-    "lastsale": "$94.73",
-    "netchange": "-0.11",
-    "pctchange": "-0.116%",
-    "volume": "1378215",
-    "marketCap": "14651319015.00",
+    "lastsale": "$100.59",
+    "netchange": "5.86",
+    "pctchange": "6.186%",
+    "volume": "2827561",
+    "marketCap": "15557649949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -8612,11 +8612,11 @@
   {
     "symbol": "COLD",
     "name": "Americold Realty Trust Inc. Common Stock",
-    "lastsale": "$21.40",
-    "netchange": "0.20",
-    "pctchange": "0.943%",
-    "volume": "2151978",
-    "marketCap": "6083126657.00",
+    "lastsale": "$21.35",
+    "netchange": "-0.05",
+    "pctchange": "-0.234%",
+    "volume": "1846021",
+    "marketCap": "6068913744.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -8626,11 +8626,11 @@
   {
     "symbol": "COMP",
     "name": "Compass Inc. Class A Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.06",
-    "pctchange": "1.036%",
-    "volume": "4528353",
-    "marketCap": "2985297067.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.855%",
+    "volume": "3623946",
+    "marketCap": "2959781708.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -8640,11 +8640,11 @@
   {
     "symbol": "CON",
     "name": "Concentra Group Holdings Parent Inc. Common Stock",
-    "lastsale": "$19.78",
-    "netchange": "-0.33",
-    "pctchange": "-1.641%",
-    "volume": "754995",
-    "marketCap": "2518854489.00",
+    "lastsale": "$19.29",
+    "netchange": "-0.49",
+    "pctchange": "-2.477%",
+    "volume": "677306",
+    "marketCap": "2456456173.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical Specialities",
@@ -8654,11 +8654,11 @@
   {
     "symbol": "COOK",
     "name": "Traeger Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.05",
-    "pctchange": "2.137%",
-    "volume": "188892",
-    "marketCap": "312138438.00",
+    "lastsale": "$2.38",
+    "netchange": "-0.01",
+    "pctchange": "-0.418%",
+    "volume": "105123",
+    "marketCap": "310832420.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -8668,11 +8668,11 @@
   {
     "symbol": "COP",
     "name": "ConocoPhillips Common Stock",
-    "lastsale": "$99.17",
-    "netchange": "2.08",
-    "pctchange": "2.142%",
-    "volume": "5556429",
-    "marketCap": "114135990443.00",
+    "lastsale": "$100.08",
+    "netchange": "0.91",
+    "pctchange": "0.918%",
+    "volume": "5080595",
+    "marketCap": "115183320798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -8682,11 +8682,11 @@
   {
     "symbol": "COR",
     "name": "Cencora Inc. Common Stock",
-    "lastsale": "$224.68",
-    "netchange": "-0.03",
-    "pctchange": "-0.013%",
-    "volume": "821285",
-    "marketCap": "43426181855.00",
+    "lastsale": "$224.74",
+    "netchange": "0.06",
+    "pctchange": "0.027%",
+    "volume": "736718",
+    "marketCap": "43437778664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -8696,11 +8696,11 @@
   {
     "symbol": "COTY",
     "name": "Coty Inc. Class A Common Stock",
-    "lastsale": "$6.96",
-    "netchange": "0.04",
-    "pctchange": "0.578%",
-    "volume": "2706236",
-    "marketCap": "6054492586.00",
+    "lastsale": "$6.86",
+    "netchange": "-0.10",
+    "pctchange": "-1.437%",
+    "volume": "4352491",
+    "marketCap": "5967502750.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Package Goods/Cosmetics",
@@ -8710,11 +8710,11 @@
   {
     "symbol": "COUR",
     "name": "Coursera Inc. Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.18",
-    "pctchange": "2.163%",
-    "volume": "1299049",
-    "marketCap": "1346398419.00",
+    "lastsale": "$8.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.235%",
+    "volume": "1081031",
+    "marketCap": "1343230423.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -8724,11 +8724,11 @@
   {
     "symbol": "CP",
     "name": "Canadian Pacific Kansas City Limited Common Shares",
-    "lastsale": "$72.37",
-    "netchange": "0.41",
-    "pctchange": "0.57%",
-    "volume": "1525349",
-    "marketCap": "67530266020.00",
+    "lastsale": "$73.68",
+    "netchange": "1.31",
+    "pctchange": "1.81%",
+    "volume": "2079024",
+    "marketCap": "68752659947.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8738,11 +8738,11 @@
   {
     "symbol": "CPA",
     "name": "Copa Holdings S.A. Class A Common Stock",
-    "lastsale": "$87.88",
-    "netchange": "0.46",
-    "pctchange": "0.526%",
-    "volume": "199755",
-    "marketCap": "3694458854.00",
+    "lastsale": "$85.71",
+    "netchange": "-2.17",
+    "pctchange": "-2.469%",
+    "volume": "218720",
+    "marketCap": "3603232458.00",
     "country": "Panama",
     "ipoyear": "2005",
     "industry": "Air Freight/Delivery Services",
@@ -8752,11 +8752,11 @@
   {
     "symbol": "CPAC",
     "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)",
-    "lastsale": "$5.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.381%",
-    "volume": "11580",
-    "marketCap": "447799760.00",
+    "lastsale": "$5.59",
+    "netchange": "0.36",
+    "pctchange": "6.883%",
+    "volume": "15494",
+    "marketCap": "478623453.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8766,11 +8766,11 @@
   {
     "symbol": "CPAY",
     "name": "Corpay Inc. Common Stock",
-    "lastsale": "$338.42",
-    "netchange": "0.85",
-    "pctchange": "0.252%",
-    "volume": "378143",
-    "marketCap": "23591590528.00",
+    "lastsale": "$339.93",
+    "netchange": "1.51",
+    "pctchange": "0.446%",
+    "volume": "344327",
+    "marketCap": "23696854111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8780,11 +8780,11 @@
   {
     "symbol": "CPF",
     "name": "Central Pacific Financial Corp New",
-    "lastsale": "$29.05",
-    "netchange": "0.23",
-    "pctchange": "0.798%",
-    "volume": "290833",
-    "marketCap": "786223754.00",
+    "lastsale": "$27.35",
+    "netchange": "-1.70",
+    "pctchange": "-5.852%",
+    "volume": "505659",
+    "marketCap": "740214102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8794,11 +8794,11 @@
   {
     "symbol": "CPK",
     "name": "Chesapeake Utilities Corporation Common Stock",
-    "lastsale": "$121.35",
-    "netchange": "0.78",
-    "pctchange": "0.647%",
-    "volume": "50239",
-    "marketCap": "2764452386.00",
+    "lastsale": "$119.76",
+    "netchange": "-1.59",
+    "pctchange": "-1.31%",
+    "volume": "58710",
+    "marketCap": "2728230883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8808,11 +8808,11 @@
   {
     "symbol": "CPNG",
     "name": "Coupang Inc. Class A Common Stock",
-    "lastsale": "$21.98",
-    "netchange": "-0.24",
-    "pctchange": "-1.08%",
-    "volume": "3798242",
-    "marketCap": "39538931678.00",
+    "lastsale": "$22.29",
+    "netchange": "0.31",
+    "pctchange": "1.41%",
+    "volume": "6510140",
+    "marketCap": "40096578121.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -8822,11 +8822,11 @@
   {
     "symbol": "CPRI",
     "name": "Capri Holdings Limited Ordinary Shares",
-    "lastsale": "$21.06",
-    "netchange": "0.54",
-    "pctchange": "2.632%",
-    "volume": "2237382",
-    "marketCap": "2482856843.00",
+    "lastsale": "$20.61",
+    "netchange": "-0.45",
+    "pctchange": "-2.137%",
+    "volume": "1485451",
+    "marketCap": "2429804347.00",
     "country": "Hong Kong",
     "ipoyear": "2011",
     "industry": "Apparel",
@@ -8836,11 +8836,11 @@
   {
     "symbol": "CPS",
     "name": "Cooper-Standard Holdings Inc. Common Stock",
-    "lastsale": "$13.56",
+    "lastsale": "$13.43",
     "netchange": "-0.13",
-    "pctchange": "-0.95%",
-    "volume": "141534",
-    "marketCap": "234947760.00",
+    "pctchange": "-0.959%",
+    "volume": "133430",
+    "marketCap": "232695311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8850,11 +8850,11 @@
   {
     "symbol": "CPT",
     "name": "Camden Property Trust Common Stock",
-    "lastsale": "$116.04",
-    "netchange": "1.27",
-    "pctchange": "1.107%",
-    "volume": "502761",
-    "marketCap": "12379300489.00",
+    "lastsale": "$114.68",
+    "netchange": "-1.36",
+    "pctchange": "-1.172%",
+    "volume": "547444",
+    "marketCap": "12234213892.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -8864,11 +8864,11 @@
   {
     "symbol": "CQP",
     "name": "Cheniere Energy Partners LP Common Units",
-    "lastsale": "$53.12",
-    "netchange": "-0.49",
-    "pctchange": "-0.914%",
-    "volume": "174279",
-    "marketCap": "25712556614.00",
+    "lastsale": "$55.65",
+    "netchange": "2.53",
+    "pctchange": "4.763%",
+    "volume": "222884",
+    "marketCap": "26937194570.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil/Gas Transmission",
@@ -8878,11 +8878,11 @@
   {
     "symbol": "CR",
     "name": "Crane Company Common Stock",
-    "lastsale": "$151.75",
-    "netchange": "-0.44",
-    "pctchange": "-0.289%",
-    "volume": "231290",
-    "marketCap": "8684966774.00",
+    "lastsale": "$150.98",
+    "netchange": "-0.77",
+    "pctchange": "-0.507%",
+    "volume": "208977",
+    "marketCap": "8640898080.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Metal Fabrications",
@@ -8892,10 +8892,10 @@
   {
     "symbol": "CRBD",
     "name": "Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064",
-    "lastsale": "$25.49",
-    "netchange": "0.08",
-    "pctchange": "0.315%",
-    "volume": "2836135",
+    "lastsale": "$25.42",
+    "netchange": "-0.07",
+    "pctchange": "-0.275%",
+    "volume": "235222",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8906,11 +8906,11 @@
   {
     "symbol": "CRBG",
     "name": "Corebridge Financial Inc. Common Stock",
-    "lastsale": "$29.93",
-    "netchange": "-0.05",
-    "pctchange": "-0.167%",
-    "volume": "1800186",
-    "marketCap": "17026282602.00",
+    "lastsale": "$30.36",
+    "netchange": "0.43",
+    "pctchange": "1.437%",
+    "volume": "1923124",
+    "marketCap": "17270896752.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -8920,11 +8920,11 @@
   {
     "symbol": "CRC",
     "name": "California Resources Corporation Common Stock",
-    "lastsale": "$51.89",
-    "netchange": "1.37",
-    "pctchange": "2.712%",
-    "volume": "1003875",
-    "marketCap": "4758591130.00",
+    "lastsale": "$52.01",
+    "netchange": "0.12",
+    "pctchange": "0.231%",
+    "volume": "744116",
+    "marketCap": "4769595774.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Oil & Gas Production",
@@ -8934,10 +8934,10 @@
   {
     "symbol": "CRD/A",
     "name": "Crawford & Company",
-    "lastsale": "$11.56",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "68466",
+    "lastsale": "$11.36",
+    "netchange": "-0.20",
+    "pctchange": "-1.73%",
+    "volume": "58037",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8948,10 +8948,10 @@
   {
     "symbol": "CRD/B",
     "name": "Crawford & Company",
-    "lastsale": "$11.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.343%",
-    "volume": "2298",
+    "lastsale": "$11.18",
+    "netchange": "-0.45",
+    "pctchange": "-3.869%",
+    "volume": "6003",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8962,11 +8962,11 @@
   {
     "symbol": "CRGY",
     "name": "Crescent Energy Company Class A Common Stock",
-    "lastsale": "$14.61",
-    "netchange": "0.15",
-    "pctchange": "1.037%",
-    "volume": "2379247",
-    "marketCap": "3335373134.00",
+    "lastsale": "$14.88",
+    "netchange": "0.27",
+    "pctchange": "1.848%",
+    "volume": "3029074",
+    "marketCap": "3397012473.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -8976,11 +8976,11 @@
   {
     "symbol": "CRH",
     "name": "CRH PLC Ordinary Shares",
-    "lastsale": "$92.52",
-    "netchange": "0.06",
-    "pctchange": "0.065%",
-    "volume": "1641532",
-    "marketCap": "62764698127.00",
+    "lastsale": "$92.71",
+    "netchange": "0.19",
+    "pctchange": "0.205%",
+    "volume": "2496110",
+    "marketCap": "62893592341.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8990,11 +8990,11 @@
   {
     "symbol": "CRI",
     "name": "Carter's Inc. Common Stock",
-    "lastsale": "$54.19",
-    "netchange": "1.41",
-    "pctchange": "2.671%",
-    "volume": "889416",
-    "marketCap": "1952943331.00",
+    "lastsale": "$53.81",
+    "netchange": "-0.38",
+    "pctchange": "-0.701%",
+    "volume": "589848",
+    "marketCap": "1939248581.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Apparel",
@@ -9004,11 +9004,11 @@
   {
     "symbol": "CRK",
     "name": "Comstock Resources Inc. Common Stock",
-    "lastsale": "$18.22",
-    "netchange": "-0.70",
-    "pctchange": "-3.70%",
-    "volume": "2352202",
-    "marketCap": "5324988952.00",
+    "lastsale": "$18.70",
+    "netchange": "0.48",
+    "pctchange": "2.634%",
+    "volume": "2096798",
+    "marketCap": "5465274062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9018,11 +9018,11 @@
   {
     "symbol": "CRL",
     "name": "Charles River Laboratories International Inc. Common Stock",
-    "lastsale": "$184.60",
-    "netchange": "1.18",
-    "pctchange": "0.643%",
-    "volume": "322002",
-    "marketCap": "9439738459.00",
+    "lastsale": "$182.64",
+    "netchange": "-1.96",
+    "pctchange": "-1.062%",
+    "volume": "485431",
+    "marketCap": "9339511550.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -9032,11 +9032,11 @@
   {
     "symbol": "CRM",
     "name": "Salesforce Inc. Common Stock",
-    "lastsale": "$334.33",
-    "netchange": "-1.41",
-    "pctchange": "-0.42%",
-    "volume": "3024988",
-    "marketCap": "319953810000.00",
+    "lastsale": "$330.66",
+    "netchange": "-3.67",
+    "pctchange": "-1.098%",
+    "volume": "4801796",
+    "marketCap": "316441620000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -9046,11 +9046,11 @@
   {
     "symbol": "CRS",
     "name": "Carpenter Technology Corporation Common Stock",
-    "lastsale": "$169.71",
-    "netchange": "2.39",
-    "pctchange": "1.428%",
-    "volume": "533804",
-    "marketCap": "8459170851.00",
+    "lastsale": "$175.50",
+    "netchange": "5.79",
+    "pctchange": "3.412%",
+    "volume": "639538",
+    "marketCap": "8747772579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -9060,13 +9060,13 @@
   {
     "symbol": "CRT",
     "name": "Cross Timbers Royalty Trust Common Stock",
-    "lastsale": "$9.90",
-    "netchange": "0.17",
-    "pctchange": "1.747%",
-    "volume": "32106",
-    "marketCap": "59400000.00",
-    "country": "United States",
-    "ipoyear": "1992",
+    "lastsale": "$9.99",
+    "netchange": "0.09",
+    "pctchange": "0.909%",
+    "volume": "55950",
+    "marketCap": "59940000.00",
+    "country": "United States",
+    "ipoyear": "1992",
     "industry": "Oil & Gas Production",
     "sector": "Energy",
     "url": "/market-activity/stocks/crt"
@@ -9074,11 +9074,11 @@
   {
     "symbol": "CSAN",
     "name": "Cosan S.A. ADS",
-    "lastsale": "$5.44",
-    "netchange": "0.07",
-    "pctchange": "1.304%",
-    "volume": "876440",
-    "marketCap": "2536608608.00",
+    "lastsale": "$5.34",
+    "netchange": "-0.10",
+    "pctchange": "-1.838%",
+    "volume": "1465479",
+    "marketCap": "2489979773.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9088,11 +9088,11 @@
   {
     "symbol": "CSL",
     "name": "Carlisle Companies Incorporated Common Stock",
-    "lastsale": "$368.84",
-    "netchange": "0.17",
-    "pctchange": "0.046%",
-    "volume": "300815",
-    "marketCap": "16718583666.00",
+    "lastsale": "$366.35",
+    "netchange": "-2.49",
+    "pctchange": "-0.675%",
+    "volume": "227297",
+    "marketCap": "16605718268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -9102,11 +9102,11 @@
   {
     "symbol": "CSR",
     "name": "D/B/A Centerspace Common Stock",
-    "lastsale": "$66.15",
-    "netchange": "1.00",
-    "pctchange": "1.535%",
-    "volume": "92207",
-    "marketCap": "1096236146.00",
+    "lastsale": "$65.01",
+    "netchange": "-1.14",
+    "pctchange": "-1.723%",
+    "volume": "71034",
+    "marketCap": "1077344095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9116,11 +9116,11 @@
   {
     "symbol": "CSTM",
     "name": "Constellium SE Ordinary Shares (France)",
-    "lastsale": "$10.27",
-    "netchange": "0.30",
-    "pctchange": "3.009%",
-    "volume": "995623",
-    "marketCap": "1507840209.00",
+    "lastsale": "$10.29",
+    "netchange": "0.02",
+    "pctchange": "0.195%",
+    "volume": "961190",
+    "marketCap": "1510776606.00",
     "country": "Netherlands",
     "ipoyear": "2013",
     "industry": "Metal Fabrications",
@@ -9130,11 +9130,11 @@
   {
     "symbol": "CSV",
     "name": "Carriage Services Inc. Common Stock",
-    "lastsale": "$39.85",
-    "netchange": "0.20",
-    "pctchange": "0.504%",
-    "volume": "65858",
-    "marketCap": "606640694.00",
+    "lastsale": "$39.02",
+    "netchange": "-0.83",
+    "pctchange": "-2.083%",
+    "volume": "80324",
+    "marketCap": "594005518.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -9145,9 +9145,9 @@
     "symbol": "CTA^A",
     "name": "EIDP Inc. Preferred Stock $3.50 Series",
     "lastsale": "$55.325",
-    "netchange": "0.375",
-    "pctchange": "0.682%",
-    "volume": "899",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "124",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9158,10 +9158,10 @@
   {
     "symbol": "CTA^B",
     "name": "EIDP Inc. Preferred Stock $4.50 Series",
-    "lastsale": "$70.98",
-    "netchange": "0.78",
-    "pctchange": "1.111%",
-    "volume": "4188",
+    "lastsale": "$72.01",
+    "netchange": "1.03",
+    "pctchange": "1.451%",
+    "volume": "1574",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9172,10 +9172,10 @@
   {
     "symbol": "CTBB",
     "name": "Qwest Corporation 6.5% Notes due 2056",
-    "lastsale": "$17.50",
-    "netchange": "0.04",
-    "pctchange": "0.229%",
-    "volume": "406034",
+    "lastsale": "$17.64",
+    "netchange": "0.14",
+    "pctchange": "0.80%",
+    "volume": "29093",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -9186,10 +9186,10 @@
   {
     "symbol": "CTDD",
     "name": "Qwest Corporation 6.75% Notes due 2057",
-    "lastsale": "$17.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.568%",
-    "volume": "239234",
+    "lastsale": "$17.67",
+    "netchange": "0.17",
+    "pctchange": "0.971%",
+    "volume": "23205",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -9200,11 +9200,11 @@
   {
     "symbol": "CTO",
     "name": "CTO Realty Growth Inc. Common Stock",
-    "lastsale": "$19.71",
-    "netchange": "0.08",
-    "pctchange": "0.408%",
-    "volume": "368395",
-    "marketCap": "590829976.00",
+    "lastsale": "$19.37",
+    "netchange": "-0.34",
+    "pctchange": "-1.725%",
+    "volume": "280700",
+    "marketCap": "580638084.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -9214,10 +9214,10 @@
   {
     "symbol": "CTO^A",
     "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.11",
-    "netchange": "0.66",
-    "pctchange": "2.94%",
-    "volume": "4860",
+    "lastsale": "$22.85",
+    "netchange": "-0.26",
+    "pctchange": "-1.125%",
+    "volume": "6001",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9228,11 +9228,11 @@
   {
     "symbol": "CTOS",
     "name": "Custom Truck One Source Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "327277",
-    "marketCap": "1122810166.00",
+    "lastsale": "$4.84",
+    "netchange": "0.03",
+    "pctchange": "0.624%",
+    "volume": "509074",
+    "marketCap": "1129813140.00",
     "country": "Cayman Islands",
     "ipoyear": "2017",
     "industry": "Diversified Commercial Services",
@@ -9242,11 +9242,11 @@
   {
     "symbol": "CTRA",
     "name": "Coterra Energy Inc. Common Stock",
-    "lastsale": "$25.54",
-    "netchange": "0.02",
-    "pctchange": "0.078%",
-    "volume": "4508098",
-    "marketCap": "18813096531.00",
+    "lastsale": "$26.14",
+    "netchange": "0.60",
+    "pctchange": "2.349%",
+    "volume": "5116789",
+    "marketCap": "19255064343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9256,11 +9256,11 @@
   {
     "symbol": "CTRE",
     "name": "CareTrust REIT Inc. Common Stock",
-    "lastsale": "$27.05",
-    "netchange": "0.25",
-    "pctchange": "0.933%",
-    "volume": "2530028",
-    "marketCap": "4637727748.00",
+    "lastsale": "$26.52",
+    "netchange": "-0.53",
+    "pctchange": "-1.959%",
+    "volume": "1841873",
+    "marketCap": "4546859145.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -9270,11 +9270,11 @@
   {
     "symbol": "CTRI",
     "name": "Centuri Holdings Inc. Common Stock",
-    "lastsale": "$19.31",
-    "netchange": "0.09",
-    "pctchange": "0.468%",
-    "volume": "203863",
-    "marketCap": "1709273331.00",
+    "lastsale": "$19.21",
+    "netchange": "-0.10",
+    "pctchange": "-0.518%",
+    "volume": "215507",
+    "marketCap": "1700421578.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -9284,11 +9284,11 @@
   {
     "symbol": "CTS",
     "name": "CTS Corporation Common Stock",
-    "lastsale": "$52.73",
-    "netchange": "0.01",
-    "pctchange": "0.019%",
-    "volume": "108727",
-    "marketCap": "1587992688.00",
+    "lastsale": "$51.89",
+    "netchange": "-0.84",
+    "pctchange": "-1.593%",
+    "volume": "91442",
+    "marketCap": "1562695630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9298,11 +9298,11 @@
   {
     "symbol": "CTV",
     "name": "Innovid Corp. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "650630",
-    "marketCap": "458782893.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.06",
+    "pctchange": "-1.942%",
+    "volume": "6652326",
+    "marketCap": "449874487.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9312,11 +9312,11 @@
   {
     "symbol": "CTVA",
     "name": "Corteva Inc. Common Stock ",
-    "lastsale": "$56.96",
-    "netchange": "0.40",
-    "pctchange": "0.707%",
-    "volume": "1750203",
-    "marketCap": "39148209280.00",
+    "lastsale": "$56.34",
+    "netchange": "-0.62",
+    "pctchange": "-1.088%",
+    "volume": "2487248",
+    "marketCap": "38722087620.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Farming/Seeds/Milling",
@@ -9326,11 +9326,11 @@
   {
     "symbol": "CUBB",
     "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034",
-    "lastsale": "$19.4051",
-    "netchange": "-0.2549",
-    "pctchange": "-1.297%",
-    "volume": "2353",
-    "marketCap": "608335486.00",
+    "lastsale": "$19.9999",
+    "netchange": "0.5948",
+    "pctchange": "3.065%",
+    "volume": "1521",
+    "marketCap": "626982025.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9340,11 +9340,11 @@
   {
     "symbol": "CUBE",
     "name": "CubeSmart Common Shares",
-    "lastsale": "$42.85",
-    "netchange": "0.51",
-    "pctchange": "1.205%",
-    "volume": "1049858",
-    "marketCap": "9690668477.00",
+    "lastsale": "$41.60",
+    "netchange": "-1.25",
+    "pctchange": "-2.917%",
+    "volume": "1060693",
+    "marketCap": "9407976864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9354,11 +9354,11 @@
   {
     "symbol": "CUBI",
     "name": "Customers Bancorp Inc Common Stock",
-    "lastsale": "$48.68",
-    "netchange": "0.16",
-    "pctchange": "0.33%",
-    "volume": "155393",
-    "marketCap": "1526081879.00",
+    "lastsale": "$47.44",
+    "netchange": "-1.24",
+    "pctchange": "-2.547%",
+    "volume": "241062",
+    "marketCap": "1487208800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9368,10 +9368,10 @@
   {
     "symbol": "CUBI^E",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.779",
-    "netchange": "-0.021",
-    "pctchange": "-0.081%",
-    "volume": "2147",
+    "lastsale": "$25.91",
+    "netchange": "0.131",
+    "pctchange": "0.508%",
+    "volume": "3070",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9382,10 +9382,10 @@
   {
     "symbol": "CUBI^F",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.37",
-    "netchange": "-0.13",
-    "pctchange": "-0.51%",
-    "volume": "1497",
+    "lastsale": "$25.51",
+    "netchange": "0.14",
+    "pctchange": "0.552%",
+    "volume": "1645",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9396,11 +9396,11 @@
   {
     "symbol": "CUK",
     "name": "Carnival Plc ADS ADS",
-    "lastsale": "$22.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.442%",
-    "volume": "577375",
-    "marketCap": "30204979594.00",
+    "lastsale": "$22.52",
+    "netchange": "0.01",
+    "pctchange": "0.044%",
+    "volume": "1460426",
+    "marketCap": "30218398066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -9410,11 +9410,11 @@
   {
     "symbol": "CULP",
     "name": "Culp Inc. Common Stock",
-    "lastsale": "$5.87",
-    "netchange": "0.07",
-    "pctchange": "1.207%",
-    "volume": "62368",
-    "marketCap": "73722087.00",
+    "lastsale": "$5.82",
+    "netchange": "-0.05",
+    "pctchange": "-0.852%",
+    "volume": "14991",
+    "marketCap": "73094131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -9424,11 +9424,11 @@
   {
     "symbol": "CURB",
     "name": "Curbline Properties Corp. Common Stock",
-    "lastsale": "$23.22",
-    "netchange": "0.12",
-    "pctchange": "0.519%",
-    "volume": "472687",
-    "marketCap": "2439065813.00",
+    "lastsale": "$23.43",
+    "netchange": "0.21",
+    "pctchange": "0.904%",
+    "volume": "649799",
+    "marketCap": "2461124547.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -9438,11 +9438,11 @@
   {
     "symbol": "CURV",
     "name": "Torrid Holdings Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "0.04",
-    "pctchange": "0.771%",
-    "volume": "369935",
-    "marketCap": "547876872.00",
+    "lastsale": "$5.28",
+    "netchange": "0.05",
+    "pctchange": "0.956%",
+    "volume": "460876",
+    "marketCap": "553114700.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9452,11 +9452,11 @@
   {
     "symbol": "CUZ",
     "name": "Cousins Properties Incorporated Common Stock",
-    "lastsale": "$30.64",
-    "netchange": "0.55",
-    "pctchange": "1.828%",
-    "volume": "1332022",
-    "marketCap": "4661575360.00",
+    "lastsale": "$30.93",
+    "netchange": "0.29",
+    "pctchange": "0.946%",
+    "volume": "2714201",
+    "marketCap": "4705696015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9466,11 +9466,11 @@
   {
     "symbol": "CVE",
     "name": "Cenovus Energy Inc Common Stock",
-    "lastsale": "$15.15",
-    "netchange": "0.32",
-    "pctchange": "2.158%",
-    "volume": "6802736",
-    "marketCap": "27680504400.00",
+    "lastsale": "$15.31",
+    "netchange": "0.16",
+    "pctchange": "1.056%",
+    "volume": "5732644",
+    "marketCap": "27972839760.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9480,11 +9480,11 @@
   {
     "symbol": "CVEO",
     "name": "Civeo Corporation (Canada) Common Shares",
-    "lastsale": "$22.72",
-    "netchange": "0.20",
-    "pctchange": "0.888%",
-    "volume": "32363",
-    "marketCap": "312918061.00",
+    "lastsale": "$22.60",
+    "netchange": "-0.12",
+    "pctchange": "-0.528%",
+    "volume": "52192",
+    "marketCap": "311265325.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Hotels/Resorts",
@@ -9494,11 +9494,11 @@
   {
     "symbol": "CVI",
     "name": "CVR Energy Inc. Common Stock",
-    "lastsale": "$18.74",
-    "netchange": "0.18",
-    "pctchange": "0.97%",
-    "volume": "1063680",
-    "marketCap": "1883943425.00",
+    "lastsale": "$18.78",
+    "netchange": "0.04",
+    "pctchange": "0.213%",
+    "volume": "658085",
+    "marketCap": "1887964649.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Integrated oil Companies",
@@ -9508,11 +9508,11 @@
   {
     "symbol": "CVLG",
     "name": "Covenant Logistics Group Inc. Class A Common Stock",
-    "lastsale": "$54.51",
-    "netchange": "0.31",
-    "pctchange": "0.572%",
-    "volume": "29784",
-    "marketCap": "718423648.00",
+    "lastsale": "$26.89",
+    "netchange": "-0.365",
+    "pctchange": "-1.339%",
+    "volume": "119832",
+    "marketCap": "354401246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -9522,11 +9522,11 @@
   {
     "symbol": "CVNA",
     "name": "Carvana Co. Class A Common Stock",
-    "lastsale": "$203.36",
-    "netchange": "-7.19",
-    "pctchange": "-3.415%",
-    "volume": "3293467",
-    "marketCap": "42223590434.00",
+    "lastsale": "$199.56",
+    "netchange": "-3.80",
+    "pctchange": "-1.869%",
+    "volume": "9388603",
+    "marketCap": "41434597300.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9536,11 +9536,11 @@
   {
     "symbol": "CVS",
     "name": "CVS Health Corporation Common Stock",
-    "lastsale": "$44.89",
-    "netchange": "0.95",
-    "pctchange": "2.162%",
-    "volume": "11684377",
-    "marketCap": "56489919184.00",
+    "lastsale": "$44.22",
+    "netchange": "-0.67",
+    "pctchange": "-1.493%",
+    "volume": "10619603",
+    "marketCap": "55646786062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -9550,11 +9550,11 @@
   {
     "symbol": "CVX",
     "name": "Chevron Corporation Common Stock",
-    "lastsale": "$144.84",
-    "netchange": "1.77",
-    "pctchange": "1.237%",
-    "volume": "6137130",
-    "marketCap": "260290707513.00",
+    "lastsale": "$146.71",
+    "netchange": "1.87",
+    "pctchange": "1.291%",
+    "volume": "7165098",
+    "marketCap": "263651268291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -9564,11 +9564,11 @@
   {
     "symbol": "CW",
     "name": "Curtiss-Wright Corporation Common Stock",
-    "lastsale": "$354.87",
-    "netchange": "-2.89",
-    "pctchange": "-0.808%",
-    "volume": "105016",
-    "marketCap": "13466671701.00",
+    "lastsale": "$351.35",
+    "netchange": "-3.52",
+    "pctchange": "-0.992%",
+    "volume": "347295",
+    "marketCap": "13333094097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9578,11 +9578,11 @@
   {
     "symbol": "CWAN",
     "name": "Clearwater Analytics Holdings Inc. Class A Common Stock",
-    "lastsale": "$27.52",
-    "netchange": "-0.15",
-    "pctchange": "-0.542%",
-    "volume": "1743231",
-    "marketCap": "6798109589.00",
+    "lastsale": "$27.21",
+    "netchange": "-0.31",
+    "pctchange": "-1.126%",
+    "volume": "1287593",
+    "marketCap": "6721532047.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9592,11 +9592,11 @@
   {
     "symbol": "CWEN",
     "name": "Clearway Energy Inc. Class C Common Stock",
-    "lastsale": "$26.00",
-    "netchange": "-0.15",
-    "pctchange": "-0.574%",
-    "volume": "1080298",
-    "marketCap": "3068000000.00",
+    "lastsale": "$26.31",
+    "netchange": "0.31",
+    "pctchange": "1.192%",
+    "volume": "608034",
+    "marketCap": "3104580000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -9606,11 +9606,11 @@
   {
     "symbol": "CWH",
     "name": "Camping World Holdings Inc. Class A Common Stock",
-    "lastsale": "$21.08",
-    "netchange": "0.23",
-    "pctchange": "1.103%",
-    "volume": "1228874",
-    "marketCap": "1902641275.00",
+    "lastsale": "$20.61",
+    "netchange": "-0.47",
+    "pctchange": "-2.23%",
+    "volume": "1564118",
+    "marketCap": "1860219956.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9620,11 +9620,11 @@
   {
     "symbol": "CWK",
     "name": "Cushman & Wakefield plc Ordinary Shares",
-    "lastsale": "$13.08",
-    "netchange": "0.06",
-    "pctchange": "0.461%",
-    "volume": "904718",
-    "marketCap": "3001688966.00",
+    "lastsale": "$12.59",
+    "netchange": "-0.49",
+    "pctchange": "-3.746%",
+    "volume": "1201298",
+    "marketCap": "2889240373.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -9634,11 +9634,11 @@
   {
     "symbol": "CWT",
     "name": "California Water Service Group Common Stock",
-    "lastsale": "$45.33",
-    "netchange": "-0.33",
-    "pctchange": "-0.723%",
-    "volume": "207316",
-    "marketCap": "2695924190.00",
+    "lastsale": "$44.77",
+    "netchange": "-0.56",
+    "pctchange": "-1.235%",
+    "volume": "192290",
+    "marketCap": "2662619149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9648,11 +9648,11 @@
   {
     "symbol": "CX",
     "name": "Cemex S.A.B. de C.V. Sponsored ADR",
-    "lastsale": "$5.64",
-    "netchange": "0.07",
-    "pctchange": "1.257%",
-    "volume": "7953512",
-    "marketCap": "8172850815.00",
+    "lastsale": "$5.69",
+    "netchange": "0.05",
+    "pctchange": "0.887%",
+    "volume": "6861366",
+    "marketCap": "8245305167.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9662,11 +9662,11 @@
   {
     "symbol": "CXE",
     "name": "MFS High Income Municipal Trust Common Stock",
-    "lastsale": "$3.68",
-    "netchange": "0.02",
-    "pctchange": "0.546%",
-    "volume": "144278",
-    "marketCap": "116014845.00",
+    "lastsale": "$3.685",
+    "netchange": "0.005",
+    "pctchange": "0.136%",
+    "volume": "123704",
+    "marketCap": "116172474.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9676,11 +9676,11 @@
   {
     "symbol": "CXH",
     "name": "MFS Investment Grade Municipal Trust Common Stock",
-    "lastsale": "$7.99",
+    "lastsale": "$8.05",
     "netchange": "0.06",
-    "pctchange": "0.757%",
-    "volume": "17371",
-    "marketCap": "72790858.00",
+    "pctchange": "0.751%",
+    "volume": "1818",
+    "marketCap": "73337472.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9690,11 +9690,11 @@
   {
     "symbol": "CXM",
     "name": "Sprinklr Inc. Class A Common Stock",
-    "lastsale": "$8.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.588%",
-    "volume": "807082",
-    "marketCap": "2149534736.00",
+    "lastsale": "$8.54",
+    "netchange": "0.09",
+    "pctchange": "1.065%",
+    "volume": "953757",
+    "marketCap": "2172429189.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9704,11 +9704,11 @@
   {
     "symbol": "CXT",
     "name": "Crane NXT Co. Common Stock",
-    "lastsale": "$58.22",
-    "netchange": "0.07",
-    "pctchange": "0.12%",
-    "volume": "362011",
-    "marketCap": "3328915503.00",
+    "lastsale": "$58.63",
+    "netchange": "0.41",
+    "pctchange": "0.704%",
+    "volume": "333102",
+    "marketCap": "3352358570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9718,11 +9718,11 @@
   {
     "symbol": "CXW",
     "name": "CoreCivic Inc. Common Stock",
-    "lastsale": "$21.74",
-    "netchange": "0.16",
-    "pctchange": "0.741%",
-    "volume": "973318",
-    "marketCap": "2397280931.00",
+    "lastsale": "$21.73",
+    "netchange": "-0.01",
+    "pctchange": "-0.046%",
+    "volume": "803655",
+    "marketCap": "2396178226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9732,11 +9732,11 @@
   {
     "symbol": "CYD",
     "name": "China Yuchai International Limited Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "-0.91",
-    "pctchange": "-8.716%",
-    "volume": "74707",
-    "marketCap": "389379504.00",
+    "lastsale": "$10.08",
+    "netchange": "0.55",
+    "pctchange": "5.771%",
+    "volume": "44153",
+    "marketCap": "411851563.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -9746,11 +9746,11 @@
   {
     "symbol": "CYH",
     "name": "Community Health Systems Inc. Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.02",
-    "pctchange": "-0.664%",
-    "volume": "1484584",
-    "marketCap": "415454693.00",
+    "lastsale": "$3.07",
+    "netchange": "0.08",
+    "pctchange": "2.676%",
+    "volume": "2096418",
+    "marketCap": "426570538.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Hospital/Nursing Management",
@@ -9760,11 +9760,11 @@
   {
     "symbol": "D",
     "name": "Dominion Energy Inc. Common Stock",
-    "lastsale": "$53.86",
-    "netchange": "-0.01",
-    "pctchange": "-0.019%",
-    "volume": "2714876",
-    "marketCap": "45242918456.00",
+    "lastsale": "$54.40",
+    "netchange": "0.54",
+    "pctchange": "1.003%",
+    "volume": "3680716",
+    "marketCap": "45696523654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9774,11 +9774,11 @@
   {
     "symbol": "DAC",
     "name": "Danaos Corporation Common Stock",
-    "lastsale": "$80.07",
-    "netchange": "1.23",
-    "pctchange": "1.56%",
-    "volume": "122037",
-    "marketCap": "1554854989.00",
+    "lastsale": "$82.90",
+    "netchange": "2.83",
+    "pctchange": "3.534%",
+    "volume": "133451",
+    "marketCap": "1609809898.00",
     "country": "Greece",
     "ipoyear": "2006",
     "industry": "Marine Transportation",
@@ -9788,11 +9788,11 @@
   {
     "symbol": "DAL",
     "name": "Delta Air Lines Inc. Common Stock",
-    "lastsale": "$60.50",
-    "netchange": "-0.22",
-    "pctchange": "-0.362%",
-    "volume": "4325776",
-    "marketCap": "39039513871.00",
+    "lastsale": "$59.07",
+    "netchange": "-1.43",
+    "pctchange": "-2.364%",
+    "volume": "8639026",
+    "marketCap": "38116761724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -9802,11 +9802,11 @@
   {
     "symbol": "DAN",
     "name": "Dana Incorporated Common Stock ",
-    "lastsale": "$11.56",
-    "netchange": "0.09",
-    "pctchange": "0.785%",
-    "volume": "1528119",
-    "marketCap": "1675958708.00",
+    "lastsale": "$11.27",
+    "netchange": "-0.29",
+    "pctchange": "-2.509%",
+    "volume": "1039644",
+    "marketCap": "1633914761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -9816,11 +9816,11 @@
   {
     "symbol": "DAO",
     "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$7.40",
-    "netchange": "0.48",
-    "pctchange": "6.936%",
-    "volume": "158989",
-    "marketCap": "894809110.00",
+    "lastsale": "$7.13",
+    "netchange": "-0.27",
+    "pctchange": "-3.649%",
+    "volume": "111874",
+    "marketCap": "862160670.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -9830,11 +9830,11 @@
   {
     "symbol": "DAR",
     "name": "Darling Ingredients Inc. Common Stock",
-    "lastsale": "$33.69",
-    "netchange": "0.69",
-    "pctchange": "2.091%",
-    "volume": "1258895",
-    "marketCap": "5358335509.00",
+    "lastsale": "$34.31",
+    "netchange": "0.62",
+    "pctchange": "1.84%",
+    "volume": "1103501",
+    "marketCap": "5456945423.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Packaged Foods",
@@ -9844,11 +9844,11 @@
   {
     "symbol": "DAVA",
     "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)",
-    "lastsale": "$30.90",
-    "netchange": "-0.12",
-    "pctchange": "-0.387%",
-    "volume": "307339",
-    "marketCap": "1824071249.00",
+    "lastsale": "$30.49",
+    "netchange": "-0.41",
+    "pctchange": "-1.327%",
+    "volume": "426768",
+    "marketCap": "1799868362.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -9858,11 +9858,11 @@
   {
     "symbol": "DAY",
     "name": "Dayforce Inc. Common Stock",
-    "lastsale": "$72.64",
-    "netchange": "0.15",
-    "pctchange": "0.207%",
-    "volume": "616352",
-    "marketCap": "11455328000.00",
+    "lastsale": "$71.39",
+    "netchange": "-1.25",
+    "pctchange": "-1.721%",
+    "volume": "1233816",
+    "marketCap": "11258203000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -9872,11 +9872,11 @@
   {
     "symbol": "DB",
     "name": "Deutsche Bank AG Common Stock",
-    "lastsale": "$17.05",
-    "netchange": "-0.07",
-    "pctchange": "-0.409%",
-    "volume": "726530",
-    "marketCap": "34782000000.00",
+    "lastsale": "$17.16",
+    "netchange": "0.11",
+    "pctchange": "0.645%",
+    "volume": "1543144",
+    "marketCap": "35006400000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9886,11 +9886,11 @@
   {
     "symbol": "DBD",
     "name": "Diebold Nixdorf Incorporated Common stock",
-    "lastsale": "$43.04",
-    "netchange": "0.25",
-    "pctchange": "0.584%",
-    "volume": "77800",
-    "marketCap": "1617300221.00",
+    "lastsale": "$42.50",
+    "netchange": "-0.54",
+    "pctchange": "-1.255%",
+    "volume": "91996",
+    "marketCap": "1597008815.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -9900,11 +9900,11 @@
   {
     "symbol": "DBI",
     "name": "Designer Brands Inc. Class A Common Stock",
-    "lastsale": "$5.34",
-    "netchange": "0.16",
-    "pctchange": "3.089%",
-    "volume": "1753918",
-    "marketCap": "255936455.00",
+    "lastsale": "$5.30",
+    "netchange": "-0.04",
+    "pctchange": "-0.749%",
+    "volume": "1375418",
+    "marketCap": "254019328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9914,10 +9914,10 @@
   {
     "symbol": "DBL",
     "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.50",
-    "netchange": "0.11",
-    "pctchange": "0.715%",
-    "volume": "87613",
+    "lastsale": "$15.51",
+    "netchange": "0.01",
+    "pctchange": "0.065%",
+    "volume": "33183",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -9928,11 +9928,11 @@
   {
     "symbol": "DBRG",
     "name": "DigitalBridge Group Inc.",
-    "lastsale": "$11.28",
-    "netchange": "0.09",
-    "pctchange": "0.804%",
-    "volume": "1905960",
-    "marketCap": "1964843099.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.19",
+    "pctchange": "-1.684%",
+    "volume": "1566223",
+    "marketCap": "1931747338.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -9942,10 +9942,10 @@
   {
     "symbol": "DBRG^H",
     "name": "DigitalBridge Group Inc. 7.125% Series H ",
-    "lastsale": "$25.11",
-    "netchange": "-0.04",
-    "pctchange": "-0.159%",
-    "volume": "65355",
+    "lastsale": "$25.18",
+    "netchange": "0.07",
+    "pctchange": "0.279%",
+    "volume": "4880",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9956,10 +9956,10 @@
   {
     "symbol": "DBRG^I",
     "name": "DigitalBridge Group Inc. 7.15% Series I ",
-    "lastsale": "$24.55",
-    "netchange": "-0.11",
-    "pctchange": "-0.446%",
-    "volume": "118963",
+    "lastsale": "$24.76",
+    "netchange": "0.21",
+    "pctchange": "0.855%",
+    "volume": "11667",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9970,10 +9970,10 @@
   {
     "symbol": "DBRG^J",
     "name": "DigitalBridge Group Inc. 7.125% Series J ",
-    "lastsale": "$24.83",
-    "netchange": "-0.05",
-    "pctchange": "-0.201%",
-    "volume": "112364",
+    "lastsale": "$25.03",
+    "netchange": "0.20",
+    "pctchange": "0.805%",
+    "volume": "40288",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9984,11 +9984,11 @@
   {
     "symbol": "DCI",
     "name": "Donaldson Company Inc. Common Stock",
-    "lastsale": "$67.35",
-    "netchange": "0.07",
-    "pctchange": "0.104%",
-    "volume": "326376",
-    "marketCap": "8043242971.00",
+    "lastsale": "$67.29",
+    "netchange": "-0.06",
+    "pctchange": "-0.089%",
+    "volume": "496570",
+    "marketCap": "8036077498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -9998,11 +9998,11 @@
   {
     "symbol": "DCO",
     "name": "Ducommun Incorporated Common Stock",
-    "lastsale": "$63.66",
-    "netchange": "2.71",
-    "pctchange": "4.446%",
-    "volume": "156648",
-    "marketCap": "940850238.00",
+    "lastsale": "$63.59",
+    "netchange": "-0.07",
+    "pctchange": "-0.11%",
+    "volume": "118389",
+    "marketCap": "939815687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -10012,11 +10012,11 @@
   {
     "symbol": "DD",
     "name": "DuPont de Nemours Inc. Common Stock",
-    "lastsale": "$76.25",
-    "netchange": "0.30",
-    "pctchange": "0.395%",
-    "volume": "1254728",
-    "marketCap": "31869100089.00",
+    "lastsale": "$75.43",
+    "netchange": "-0.82",
+    "pctchange": "-1.075%",
+    "volume": "2192145",
+    "marketCap": "31526376652.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -10026,11 +10026,11 @@
   {
     "symbol": "DDD",
     "name": "3D Systems Corporation Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2015579",
-    "marketCap": "444834151.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.08",
+    "pctchange": "-2.439%",
+    "volume": "2636756",
+    "marketCap": "433984538.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10040,11 +10040,11 @@
   {
     "symbol": "DDL",
     "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)",
-    "lastsale": "$3.28",
-    "netchange": "-0.31",
-    "pctchange": "-8.635%",
-    "volume": "1220841",
-    "marketCap": "593155200.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.04",
+    "pctchange": "-1.22%",
+    "volume": "1147609",
+    "marketCap": "585921600.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -10054,11 +10054,11 @@
   {
     "symbol": "DDS",
     "name": "Dillard's Inc. Common Stock",
-    "lastsale": "$431.74",
-    "netchange": "-8.33",
-    "pctchange": "-1.893%",
-    "volume": "89094",
-    "marketCap": "6866477149.00",
+    "lastsale": "$450.71",
+    "netchange": "18.97",
+    "pctchange": "4.394%",
+    "volume": "133488",
+    "marketCap": "7168179728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10068,11 +10068,11 @@
   {
     "symbol": "DDT",
     "name": "Dillard's Capital Trust I",
-    "lastsale": "$25.71",
-    "netchange": "-0.10",
-    "pctchange": "-0.387%",
-    "volume": "91659",
-    "marketCap": "408896853.00",
+    "lastsale": "$25.80",
+    "netchange": "0.09",
+    "pctchange": "0.35%",
+    "volume": "4120",
+    "marketCap": "410328231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10082,11 +10082,11 @@
   {
     "symbol": "DE",
     "name": "Deere & Company Common Stock",
-    "lastsale": "$423.70",
-    "netchange": "-0.94",
-    "pctchange": "-0.221%",
-    "volume": "772808",
-    "marketCap": "115066446983.00",
+    "lastsale": "$418.18",
+    "netchange": "-5.52",
+    "pctchange": "-1.303%",
+    "volume": "1005310",
+    "marketCap": "113567351427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10096,11 +10096,11 @@
   {
     "symbol": "DEA",
     "name": "Easterly Government Properties Inc. Common Stock",
-    "lastsale": "$11.36",
-    "netchange": "0.21",
-    "pctchange": "1.883%",
-    "volume": "1609862",
-    "marketCap": "1200398477.00",
+    "lastsale": "$11.47",
+    "netchange": "0.11",
+    "pctchange": "0.968%",
+    "volume": "829919",
+    "marketCap": "1212022054.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -10110,11 +10110,11 @@
   {
     "symbol": "DEC",
     "name": "Diversified Energy Company plc Ordinary Shares",
-    "lastsale": "$16.80",
-    "netchange": "0.08",
-    "pctchange": "0.478%",
-    "volume": "127719",
-    "marketCap": "861766836.00",
+    "lastsale": "$17.51",
+    "netchange": "0.71",
+    "pctchange": "4.226%",
+    "volume": "250477",
+    "marketCap": "898186744.00",
     "country": "",
     "ipoyear": "",
     "industry": "",
@@ -10124,11 +10124,11 @@
   {
     "symbol": "DECK",
     "name": "Deckers Outdoor Corporation Common Stock",
-    "lastsale": "$203.09",
-    "netchange": "-2.67",
-    "pctchange": "-1.298%",
-    "volume": "1317348",
-    "marketCap": "30853836543.00",
+    "lastsale": "$204.54",
+    "netchange": "1.45",
+    "pctchange": "0.714%",
+    "volume": "1556498",
+    "marketCap": "31074123426.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -10138,11 +10138,11 @@
   {
     "symbol": "DEI",
     "name": "Douglas Emmett Inc. Common Stock",
-    "lastsale": "$18.56",
-    "netchange": "0.04",
-    "pctchange": "0.216%",
-    "volume": "1255794",
-    "marketCap": "3107598407.00",
+    "lastsale": "$18.75",
+    "netchange": "0.19",
+    "pctchange": "1.024%",
+    "volume": "914006",
+    "marketCap": "3139411106.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Real Estate Investment Trusts",
@@ -10152,11 +10152,11 @@
   {
     "symbol": "DELL",
     "name": "Dell Technologies Inc. Class C Common Stock ",
-    "lastsale": "$115.24",
-    "netchange": "0.42",
-    "pctchange": "0.366%",
-    "volume": "3872830",
-    "marketCap": "80720912561.00",
+    "lastsale": "$116.53",
+    "netchange": "1.29",
+    "pctchange": "1.119%",
+    "volume": "4579145",
+    "marketCap": "81624504866.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -10166,11 +10166,11 @@
   {
     "symbol": "DEO",
     "name": "Diageo plc Common Stock",
-    "lastsale": "$127.13",
-    "netchange": "0.43",
-    "pctchange": "0.339%",
-    "volume": "433663",
-    "marketCap": "70720426619.00",
+    "lastsale": "$126.12",
+    "netchange": "-1.01",
+    "pctchange": "-0.794%",
+    "volume": "885120",
+    "marketCap": "70158579447.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -10180,11 +10180,11 @@
   {
     "symbol": "DESP",
     "name": "Despegar.com Corp. Ordinary Shares",
-    "lastsale": "$19.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.156%",
-    "volume": "1143987",
-    "marketCap": "1387043523.00",
+    "lastsale": "$19.10",
+    "netchange": "-0.15",
+    "pctchange": "-0.779%",
+    "volume": "6319307",
+    "marketCap": "1376235392.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -10194,11 +10194,11 @@
   {
     "symbol": "DFH",
     "name": "Dream Finders Homes Inc. Class A Common Stock",
-    "lastsale": "$23.27",
-    "netchange": "0.43",
-    "pctchange": "1.883%",
-    "volume": "627342",
-    "marketCap": "2175191942.00",
+    "lastsale": "$22.93",
+    "netchange": "-0.34",
+    "pctchange": "-1.461%",
+    "volume": "532375",
+    "marketCap": "2143410023.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Homebuilding",
@@ -10208,11 +10208,11 @@
   {
     "symbol": "DFIN",
     "name": "Donnelley Financial Solutions Inc. Common Stock ",
-    "lastsale": "$62.73",
-    "netchange": "-0.22",
-    "pctchange": "-0.349%",
-    "volume": "374910",
-    "marketCap": "1810277207.00",
+    "lastsale": "$60.72",
+    "netchange": "-2.01",
+    "pctchange": "-3.204%",
+    "volume": "151094",
+    "marketCap": "1752272151.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -10222,10 +10222,10 @@
   {
     "symbol": "DFP",
     "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$19.94",
-    "netchange": "0.09",
-    "pctchange": "0.453%",
-    "volume": "103965",
+    "lastsale": "$20.22",
+    "netchange": "0.28",
+    "pctchange": "1.404%",
+    "volume": "44413",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10236,11 +10236,11 @@
   {
     "symbol": "DFS",
     "name": "Discover Financial Services Common Stock",
-    "lastsale": "$173.23",
-    "netchange": "0.79",
-    "pctchange": "0.458%",
-    "volume": "610854",
-    "marketCap": "43520039352.00",
+    "lastsale": "$174.20",
+    "netchange": "0.97",
+    "pctchange": "0.56%",
+    "volume": "867203",
+    "marketCap": "43763729464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -10250,11 +10250,11 @@
   {
     "symbol": "DG",
     "name": "Dollar General Corporation Common Stock",
-    "lastsale": "$75.82",
-    "netchange": "0.13",
-    "pctchange": "0.172%",
-    "volume": "3499864",
-    "marketCap": "16674764299.00",
+    "lastsale": "$75.63",
+    "netchange": "-0.19",
+    "pctchange": "-0.251%",
+    "volume": "2673677",
+    "marketCap": "16632978422.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Department/Specialty Retail Stores",
@@ -10264,11 +10264,11 @@
   {
     "symbol": "DGX",
     "name": "Quest Diagnostics Incorporated Common Stock",
-    "lastsale": "$150.86",
-    "netchange": "-0.11",
-    "pctchange": "-0.073%",
-    "volume": "463497",
-    "marketCap": "16838266206.00",
+    "lastsale": "$150.96",
+    "netchange": "0.10",
+    "pctchange": "0.066%",
+    "volume": "420204",
+    "marketCap": "16849427724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10278,10 +10278,10 @@
   {
     "symbol": "DHF",
     "name": "BNY Mellon High Yield Strategies Fund Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.01",
-    "pctchange": "-0.391%",
-    "volume": "336495",
+    "lastsale": "$2.58",
+    "netchange": "0.03",
+    "pctchange": "1.176%",
+    "volume": "90912",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10292,11 +10292,11 @@
   {
     "symbol": "DHI",
     "name": "D.R. Horton Inc. Common Stock",
-    "lastsale": "$139.82",
-    "netchange": "0.26",
-    "pctchange": "0.186%",
-    "volume": "1866077",
-    "marketCap": "44905923125.00",
+    "lastsale": "$137.64",
+    "netchange": "-2.18",
+    "pctchange": "-1.559%",
+    "volume": "2290112",
+    "marketCap": "44205773559.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -10306,11 +10306,11 @@
   {
     "symbol": "DHR",
     "name": "Danaher Corporation Common Stock",
-    "lastsale": "$229.55",
-    "netchange": "-0.10",
-    "pctchange": "-0.044%",
-    "volume": "2077920",
-    "marketCap": "165798258617.00",
+    "lastsale": "$229.81",
+    "netchange": "0.26",
+    "pctchange": "0.113%",
+    "volume": "2760551",
+    "marketCap": "165986050153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10320,11 +10320,11 @@
   {
     "symbol": "DHT",
     "name": "DHT Holdings Inc.",
-    "lastsale": "$9.29",
-    "netchange": "0.11",
-    "pctchange": "1.198%",
-    "volume": "801619",
-    "marketCap": "1495685745.00",
+    "lastsale": "$9.64",
+    "netchange": "0.35",
+    "pctchange": "3.767%",
+    "volume": "1895596",
+    "marketCap": "1552035585.00",
     "country": "Jersey",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10334,11 +10334,11 @@
   {
     "symbol": "DHX",
     "name": "DHI Group Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.02",
-    "pctchange": "1.143%",
-    "volume": "61152",
-    "marketCap": "85548132.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.02",
+    "pctchange": "-1.13%",
+    "volume": "185359",
+    "marketCap": "84581487.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -10348,10 +10348,10 @@
   {
     "symbol": "DIAX",
     "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.06",
-    "netchange": "-0.05",
-    "pctchange": "-0.331%",
-    "volume": "112652",
+    "lastsale": "$14.96",
+    "netchange": "-0.10",
+    "pctchange": "-0.664%",
+    "volume": "123667",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2014",
@@ -10362,11 +10362,11 @@
   {
     "symbol": "DIN",
     "name": "Dine Brands Global Inc. Common Stock",
-    "lastsale": "$30.10",
-    "netchange": "-0.31",
-    "pctchange": "-1.019%",
-    "volume": "474979",
-    "marketCap": "458918837.00",
+    "lastsale": "$29.89",
+    "netchange": "-0.21",
+    "pctchange": "-0.698%",
+    "volume": "625111",
+    "marketCap": "455717078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10376,11 +10376,11 @@
   {
     "symbol": "DINO",
     "name": "HF Sinclair Corporation Common Stock",
-    "lastsale": "$35.05",
-    "netchange": "0.83",
-    "pctchange": "2.425%",
-    "volume": "2102899",
-    "marketCap": "6594722798.00",
+    "lastsale": "$35.13",
+    "netchange": "0.08",
+    "pctchange": "0.228%",
+    "volume": "1479707",
+    "marketCap": "6609774947.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Natural Gas Distribution",
@@ -10390,11 +10390,11 @@
   {
     "symbol": "DIS",
     "name": "Walt Disney Company (The) Common Stock",
-    "lastsale": "$111.35",
-    "netchange": "0.55",
-    "pctchange": "0.496%",
-    "volume": "4755696",
-    "marketCap": "201648091723.00",
+    "lastsale": "$110.82",
+    "netchange": "-0.53",
+    "pctchange": "-0.476%",
+    "volume": "5681682",
+    "marketCap": "200688293891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10404,11 +10404,11 @@
   {
     "symbol": "DK",
     "name": "Delek US Holdings Inc. Common Stock",
-    "lastsale": "$18.50",
-    "netchange": "0.76",
-    "pctchange": "4.284%",
-    "volume": "1059809",
-    "marketCap": "1169110553.00",
+    "lastsale": "$18.45",
+    "netchange": "-0.05",
+    "pctchange": "-0.27%",
+    "volume": "1321743",
+    "marketCap": "1165950794.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Integrated oil Companies",
@@ -10418,11 +10418,11 @@
   {
     "symbol": "DKL",
     "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$42.26",
-    "netchange": "1.21",
-    "pctchange": "2.948%",
-    "volume": "242395",
-    "marketCap": "2174981221.00",
+    "lastsale": "$42.07",
+    "netchange": "-0.19",
+    "pctchange": "-0.45%",
+    "volume": "185438",
+    "marketCap": "2165202554.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -10432,11 +10432,11 @@
   {
     "symbol": "DKS",
     "name": "Dick's Sporting Goods Inc Common Stock",
-    "lastsale": "$228.84",
-    "netchange": "-2.90",
-    "pctchange": "-1.251%",
-    "volume": "770920",
-    "marketCap": "18644649524.00",
+    "lastsale": "$226.91",
+    "netchange": "-1.93",
+    "pctchange": "-0.843%",
+    "volume": "894696",
+    "marketCap": "18487403528.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -10446,11 +10446,11 @@
   {
     "symbol": "DLB",
     "name": "Dolby Laboratories Common Stock",
-    "lastsale": "$78.10",
-    "netchange": "0.04",
-    "pctchange": "0.051%",
-    "volume": "238431",
-    "marketCap": "7453536683.00",
+    "lastsale": "$77.79",
+    "netchange": "-0.31",
+    "pctchange": "-0.397%",
+    "volume": "323343",
+    "marketCap": "7423951582.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Multi-Sector Companies",
@@ -10460,11 +10460,11 @@
   {
     "symbol": "DLNG",
     "name": "Dynagas LNG Partners LP Common Units",
-    "lastsale": "$5.44",
-    "netchange": "0.06",
-    "pctchange": "1.115%",
-    "volume": "92801",
-    "marketCap": "200397485.00",
+    "lastsale": "$5.52",
+    "netchange": "0.08",
+    "pctchange": "1.471%",
+    "volume": "216954",
+    "marketCap": "203344507.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10474,10 +10474,10 @@
   {
     "symbol": "DLNG^A",
     "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units",
-    "lastsale": "$25.40",
-    "netchange": "-0.1001",
-    "pctchange": "-0.393%",
-    "volume": "1802",
+    "lastsale": "$25.425",
+    "netchange": "0.025",
+    "pctchange": "0.098%",
+    "volume": "3780",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10488,10 +10488,10 @@
   {
     "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": "$25.90",
-    "netchange": "-0.10",
-    "pctchange": "-0.385%",
-    "volume": "275",
+    "lastsale": "$25.8305",
+    "netchange": "-0.0695",
+    "pctchange": "-0.268%",
+    "volume": "1569",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10502,11 +10502,11 @@
   {
     "symbol": "DLR",
     "name": "Digital Realty Trust Inc. Common Stock",
-    "lastsale": "$177.33",
-    "netchange": "1.11",
-    "pctchange": "0.63%",
-    "volume": "1434047",
-    "marketCap": "58822596422.00",
+    "lastsale": "$177.00",
+    "netchange": "-0.33",
+    "pctchange": "-0.186%",
+    "volume": "1285881",
+    "marketCap": "58713131262.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -10516,10 +10516,10 @@
   {
     "symbol": "DLR^J",
     "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.45",
-    "netchange": "0.20",
-    "pctchange": "0.899%",
-    "volume": "211173",
+    "lastsale": "$22.55",
+    "netchange": "0.10",
+    "pctchange": "0.445%",
+    "volume": "29302",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10530,10 +10530,10 @@
   {
     "symbol": "DLR^K",
     "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$23.43",
-    "netchange": "0.08",
-    "pctchange": "0.343%",
-    "volume": "147647",
+    "lastsale": "$23.91",
+    "netchange": "0.48",
+    "pctchange": "2.049%",
+    "volume": "21768",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10544,10 +10544,10 @@
   {
     "symbol": "DLR^L",
     "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.21",
-    "netchange": "-0.20",
-    "pctchange": "-0.934%",
-    "volume": "161846",
+    "lastsale": "$21.66",
+    "netchange": "0.45",
+    "pctchange": "2.122%",
+    "volume": "39461",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10558,11 +10558,11 @@
   {
     "symbol": "DLX",
     "name": "Deluxe Corporation Common Stock",
-    "lastsale": "$22.59",
-    "netchange": "-0.18",
-    "pctchange": "-0.791%",
-    "volume": "153686",
-    "marketCap": "1000110037.00",
+    "lastsale": "$22.47",
+    "netchange": "-0.12",
+    "pctchange": "-0.531%",
+    "volume": "156616",
+    "marketCap": "994797368.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -10572,11 +10572,11 @@
   {
     "symbol": "DLY",
     "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.83",
-    "netchange": "0.06",
-    "pctchange": "0.38%",
-    "volume": "251811",
-    "marketCap": "758981682.00",
+    "lastsale": "$15.94",
+    "netchange": "0.11",
+    "pctchange": "0.695%",
+    "volume": "146564",
+    "marketCap": "764255717.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -10586,11 +10586,11 @@
   {
     "symbol": "DM",
     "name": "Desktop Metal Inc. Class A Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "0.02",
-    "pctchange": "0.862%",
-    "volume": "298148",
-    "marketCap": "78018920.00",
+    "lastsale": "$2.69",
+    "netchange": "0.35",
+    "pctchange": "14.957%",
+    "volume": "394446",
+    "marketCap": "89688417.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -10600,10 +10600,10 @@
   {
     "symbol": "DMA",
     "name": "Destra Multi-Alternative Fund Common Stock",
-    "lastsale": "$8.46",
-    "netchange": "-0.04",
-    "pctchange": "-0.471%",
-    "volume": "55749",
+    "lastsale": "$8.51",
+    "netchange": "0.05",
+    "pctchange": "0.591%",
+    "volume": "15202",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -10614,10 +10614,10 @@
   {
     "symbol": "DMB",
     "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock",
-    "lastsale": "$10.35",
-    "netchange": "0.04",
-    "pctchange": "0.388%",
-    "volume": "80785",
+    "lastsale": "$10.44",
+    "netchange": "0.09",
+    "pctchange": "0.87%",
+    "volume": "53989",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10628,10 +10628,10 @@
   {
     "symbol": "DMO",
     "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.80",
+    "lastsale": "$11.755",
     "netchange": "-0.045",
-    "pctchange": "-0.38%",
-    "volume": "55956",
+    "pctchange": "-0.381%",
+    "volume": "62298",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -10642,11 +10642,11 @@
   {
     "symbol": "DNA",
     "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.82",
-    "netchange": "0.38",
-    "pctchange": "4.025%",
-    "volume": "1277678",
-    "marketCap": "564442847.00",
+    "lastsale": "$10.22",
+    "netchange": "0.40",
+    "pctchange": "4.073%",
+    "volume": "1799733",
+    "marketCap": "587434409.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10656,11 +10656,11 @@
   {
     "symbol": "DNB",
     "name": "Dun & Bradstreet Holdings Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "0.27",
-    "pctchange": "2.215%",
-    "volume": "2088925",
-    "marketCap": "5501406982.00",
+    "lastsale": "$12.35",
+    "netchange": "-0.11",
+    "pctchange": "-0.883%",
+    "volume": "2958829",
+    "marketCap": "5452839184.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10670,11 +10670,11 @@
   {
     "symbol": "DNOW",
     "name": "DNOW Inc. Common Stock",
-    "lastsale": "$13.01",
-    "netchange": "0.10",
-    "pctchange": "0.775%",
-    "volume": "335781",
-    "marketCap": "1377058477.00",
+    "lastsale": "$12.95",
+    "netchange": "-0.06",
+    "pctchange": "-0.461%",
+    "volume": "337269",
+    "marketCap": "1370707707.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -10684,10 +10684,10 @@
   {
     "symbol": "DNP",
     "name": "DNP Select Income Fund Inc. Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "-0.10",
-    "pctchange": "-1.121%",
-    "volume": "1232390",
+    "lastsale": "$8.93",
+    "netchange": "0.11",
+    "pctchange": "1.247%",
+    "volume": "806030",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -10698,11 +10698,11 @@
   {
     "symbol": "DOC",
     "name": "Healthpeak Properties Inc. Common Stock",
-    "lastsale": "$20.27",
-    "netchange": "0.29",
-    "pctchange": "1.451%",
-    "volume": "3541732",
-    "marketCap": "14177709184.00",
+    "lastsale": "$20.16",
+    "netchange": "-0.11",
+    "pctchange": "-0.543%",
+    "volume": "2547530",
+    "marketCap": "14100770457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -10712,11 +10712,11 @@
   {
     "symbol": "DOCN",
     "name": "DigitalOcean Holdings Inc. Common Stock",
-    "lastsale": "$34.07",
-    "netchange": "-0.10",
-    "pctchange": "-0.293%",
-    "volume": "526878",
-    "marketCap": "3144057484.00",
+    "lastsale": "$34.26",
+    "netchange": "0.19",
+    "pctchange": "0.558%",
+    "volume": "544547",
+    "marketCap": "3161591118.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -10726,11 +10726,11 @@
   {
     "symbol": "DOCS",
     "name": "Doximity Inc. Class A Common Stock",
-    "lastsale": "$53.39",
-    "netchange": "-0.07",
-    "pctchange": "-0.131%",
-    "volume": "1447109",
-    "marketCap": "9967473120.00",
+    "lastsale": "$53.56",
+    "netchange": "0.17",
+    "pctchange": "0.318%",
+    "volume": "1552992",
+    "marketCap": "9999210719.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -10741,9 +10741,9 @@
     "symbol": "DOLE",
     "name": "Dole plc Ordinary Shares",
     "lastsale": "$13.54",
-    "netchange": "0.09",
-    "pctchange": "0.669%",
-    "volume": "469711",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "263990",
     "marketCap": "1285341084.00",
     "country": "Ireland",
     "ipoyear": "2021",
@@ -10754,11 +10754,11 @@
   {
     "symbol": "DOUG",
     "name": "Douglas Elliman Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "0.12",
-    "pctchange": "7.742%",
-    "volume": "2270807",
-    "marketCap": "148908875.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.04",
+    "pctchange": "-2.395%",
+    "volume": "779575",
+    "marketCap": "145342195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -10768,11 +10768,11 @@
   {
     "symbol": "DOV",
     "name": "Dover Corporation Common Stock",
-    "lastsale": "$187.60",
-    "netchange": "1.28",
-    "pctchange": "0.687%",
-    "volume": "901796",
-    "marketCap": "25737212822.00",
+    "lastsale": "$185.64",
+    "netchange": "-1.96",
+    "pctchange": "-1.045%",
+    "volume": "651798",
+    "marketCap": "25468316568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10782,11 +10782,11 @@
   {
     "symbol": "DOW",
     "name": "Dow Inc. Common Stock ",
-    "lastsale": "$40.13",
-    "netchange": "0.69",
-    "pctchange": "1.749%",
-    "volume": "6865715",
-    "marketCap": "28094679520.00",
+    "lastsale": "$39.55",
+    "netchange": "-0.58",
+    "pctchange": "-1.445%",
+    "volume": "7131824",
+    "marketCap": "27688626340.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Chemicals",
@@ -10796,10 +10796,10 @@
   {
     "symbol": "DPG",
     "name": "Duff & Phelps Utility and Infrastructure Fund Inc.",
-    "lastsale": "$11.69",
-    "netchange": "-0.04",
-    "pctchange": "-0.341%",
-    "volume": "82629",
+    "lastsale": "$11.67",
+    "netchange": "-0.02",
+    "pctchange": "-0.171%",
+    "volume": "101389",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -10807,28 +10807,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/dpg"
   },
-  {
-    "symbol": "DPZ",
-    "name": "Domino's Pizza Inc Common Stock",
-    "lastsale": "$419.76",
-    "netchange": "-0.96",
-    "pctchange": "-0.228%",
-    "volume": "333647",
-    "marketCap": "14495143085.00",
-    "country": "United States",
-    "ipoyear": "2004",
-    "industry": "Food Distributors",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/dpz"
-  },
   {
     "symbol": "DQ",
     "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares",
-    "lastsale": "$19.44",
-    "netchange": "0.05",
-    "pctchange": "0.258%",
-    "volume": "659880",
-    "marketCap": "1283184847.00",
+    "lastsale": "$20.24",
+    "netchange": "0.80",
+    "pctchange": "4.115%",
+    "volume": "648082",
+    "marketCap": "1335990808.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -10838,11 +10824,11 @@
   {
     "symbol": "DRD",
     "name": "DRDGOLD Limited American Depositary Shares",
-    "lastsale": "$8.63",
-    "netchange": "0.05",
-    "pctchange": "0.583%",
-    "volume": "94610",
-    "marketCap": "746140057.00",
+    "lastsale": "$9.02",
+    "netchange": "0.39",
+    "pctchange": "4.519%",
+    "volume": "153583",
+    "marketCap": "779859016.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10852,11 +10838,11 @@
   {
     "symbol": "DRH",
     "name": "Diamondrock Hospitality Company Common Stock",
-    "lastsale": "$9.03",
-    "netchange": "-0.13",
-    "pctchange": "-1.419%",
-    "volume": "1962330",
-    "marketCap": "1874557656.00",
+    "lastsale": "$8.92",
+    "netchange": "-0.11",
+    "pctchange": "-1.218%",
+    "volume": "1830286",
+    "marketCap": "1851722513.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -10866,10 +10852,10 @@
   {
     "symbol": "DRH^A",
     "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.65",
-    "netchange": "0.62",
-    "pctchange": "2.477%",
-    "volume": "21606",
+    "lastsale": "$25.30",
+    "netchange": "-0.35",
+    "pctchange": "-1.365%",
+    "volume": "852",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10880,11 +10866,11 @@
   {
     "symbol": "DRI",
     "name": "Darden Restaurants Inc. Common Stock",
-    "lastsale": "$186.69",
-    "netchange": "-0.08",
-    "pctchange": "-0.043%",
-    "volume": "834056",
-    "marketCap": "21936163864.00",
+    "lastsale": "$186.51",
+    "netchange": "-0.18",
+    "pctchange": "-0.096%",
+    "volume": "872612",
+    "marketCap": "21915013779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10894,11 +10880,11 @@
   {
     "symbol": "DSL",
     "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests",
-    "lastsale": "$12.57",
-    "netchange": "0.10",
-    "pctchange": "0.802%",
-    "volume": "680218",
-    "marketCap": "1282100128.00",
+    "lastsale": "$12.68",
+    "netchange": "0.11",
+    "pctchange": "0.875%",
+    "volume": "449292",
+    "marketCap": "1293319779.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -10908,10 +10894,10 @@
   {
     "symbol": "DSM",
     "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock",
-    "lastsale": "$5.81",
-    "netchange": "0.02",
-    "pctchange": "0.345%",
-    "volume": "174601",
+    "lastsale": "$5.82",
+    "netchange": "0.01",
+    "pctchange": "0.172%",
+    "volume": "190322",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -10922,10 +10908,10 @@
   {
     "symbol": "DSU",
     "name": "Blackrock Debt Strategies Fund Inc. Common Stock",
-    "lastsale": "$10.76",
-    "netchange": "-0.01",
-    "pctchange": "-0.093%",
-    "volume": "433877",
+    "lastsale": "$10.85",
+    "netchange": "0.09",
+    "pctchange": "0.836%",
+    "volume": "199748",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10937,9 +10923,9 @@
     "symbol": "DSX",
     "name": "Diana Shipping inc. common stock",
     "lastsale": "$1.96",
-    "netchange": "0.10",
-    "pctchange": "5.376%",
-    "volume": "740780",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "375867",
     "marketCap": "235127317.00",
     "country": "Greece",
     "ipoyear": "2005",
@@ -10950,10 +10936,10 @@
   {
     "symbol": "DSX^B",
     "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)",
-    "lastsale": "$26.10",
-    "netchange": "-0.40",
-    "pctchange": "-1.509%",
-    "volume": "3605",
+    "lastsale": "$26.35",
+    "netchange": "0.25",
+    "pctchange": "0.958%",
+    "volume": "1385",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10965,9 +10951,9 @@
     "symbol": "DT",
     "name": "Dynatrace Inc. Common Stock",
     "lastsale": "$54.35",
-    "netchange": "0.25",
-    "pctchange": "0.462%",
-    "volume": "1649560",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1456878",
     "marketCap": "16222606541.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -10978,11 +10964,11 @@
   {
     "symbol": "DTB",
     "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080",
-    "lastsale": "$18.18",
-    "netchange": "-0.29",
-    "pctchange": "-1.57%",
-    "volume": "118445",
-    "marketCap": "3765088653.00",
+    "lastsale": "$18.60",
+    "netchange": "0.42",
+    "pctchange": "2.31%",
+    "volume": "31113",
+    "marketCap": "3852070900.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -10992,11 +10978,11 @@
   {
     "symbol": "DTC",
     "name": "Solo Brands Inc. Class A Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.87%",
-    "volume": "658980",
-    "marketCap": "104505635.00",
+    "lastsale": "$1.16",
+    "netchange": "0.02",
+    "pctchange": "1.754%",
+    "volume": "301448",
+    "marketCap": "106339068.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -11006,11 +10992,11 @@
   {
     "symbol": "DTE",
     "name": "DTE Energy Company Common Stock",
-    "lastsale": "$120.75",
-    "netchange": "0.20",
-    "pctchange": "0.166%",
-    "volume": "646040",
-    "marketCap": "25007395760.00",
+    "lastsale": "$121.07",
+    "netchange": "0.32",
+    "pctchange": "0.265%",
+    "volume": "693198",
+    "marketCap": "25073667947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11020,11 +11006,11 @@
   {
     "symbol": "DTF",
     "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock",
-    "lastsale": "$11.215",
-    "netchange": "0.045",
-    "pctchange": "0.403%",
-    "volume": "12602",
-    "marketCap": "78836594.00",
+    "lastsale": "$11.23",
+    "netchange": "0.015",
+    "pctchange": "0.134%",
+    "volume": "4366",
+    "marketCap": "78942037.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Managers",
@@ -11034,11 +11020,11 @@
   {
     "symbol": "DTG",
     "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures",
-    "lastsale": "$18.34",
-    "netchange": "-0.04",
-    "pctchange": "-0.218%",
-    "volume": "157654",
-    "marketCap": "3798224747.00",
+    "lastsale": "$18.82",
+    "netchange": "0.48",
+    "pctchange": "2.617%",
+    "volume": "35377",
+    "marketCap": "3897633029.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -11048,11 +11034,11 @@
   {
     "symbol": "DTM",
     "name": "DT Midstream Inc. Common Stock ",
-    "lastsale": "$99.43",
-    "netchange": "-0.68",
-    "pctchange": "-0.679%",
-    "volume": "572618",
-    "marketCap": "9660235398.00",
+    "lastsale": "$101.75",
+    "netchange": "2.32",
+    "pctchange": "2.333%",
+    "volume": "699908",
+    "marketCap": "9885637652.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -11062,11 +11048,11 @@
   {
     "symbol": "DTW",
     "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077",
-    "lastsale": "$22.04",
-    "netchange": "-0.02",
-    "pctchange": "-0.091%",
-    "volume": "251911",
-    "marketCap": "4564496915.00",
+    "lastsale": "$22.41",
+    "netchange": "0.37",
+    "pctchange": "1.679%",
+    "volume": "25927",
+    "marketCap": "4641124132.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -11076,11 +11062,11 @@
   {
     "symbol": "DUK",
     "name": "Duke Energy Corporation (Holding Company) Common Stock",
-    "lastsale": "$107.74",
-    "netchange": "0.03",
-    "pctchange": "0.028%",
-    "volume": "2987437",
-    "marketCap": "83227254315.00",
+    "lastsale": "$107.82",
+    "netchange": "0.08",
+    "pctchange": "0.074%",
+    "volume": "2865520",
+    "marketCap": "83289052907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11090,10 +11076,10 @@
   {
     "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": "$24.38",
-    "netchange": "-0.04",
-    "pctchange": "-0.164%",
-    "volume": "652430",
+    "lastsale": "$24.87",
+    "netchange": "0.49",
+    "pctchange": "2.01%",
+    "volume": "77787",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11104,11 +11090,11 @@
   {
     "symbol": "DUKB",
     "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078",
-    "lastsale": "$23.63",
-    "netchange": "-0.06",
-    "pctchange": "-0.253%",
-    "volume": "390537",
-    "marketCap": "18253759230.00",
+    "lastsale": "$23.87",
+    "netchange": "0.24",
+    "pctchange": "1.016%",
+    "volume": "44214",
+    "marketCap": "18439155007.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -11118,11 +11104,11 @@
   {
     "symbol": "DV",
     "name": "DoubleVerify Holdings Inc. Common Stock",
-    "lastsale": "$19.21",
-    "netchange": "-0.16",
-    "pctchange": "-0.826%",
-    "volume": "1111874",
-    "marketCap": "3249659823.00",
+    "lastsale": "$19.26",
+    "netchange": "0.05",
+    "pctchange": "0.26%",
+    "volume": "1811088",
+    "marketCap": "3258118073.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -11132,11 +11118,11 @@
   {
     "symbol": "DVA",
     "name": "DaVita Inc. Common Stock",
-    "lastsale": "$149.55",
-    "netchange": "-0.24",
-    "pctchange": "-0.16%",
-    "volume": "492924",
-    "marketCap": "12263100000.00",
+    "lastsale": "$149.82",
+    "netchange": "0.27",
+    "pctchange": "0.181%",
+    "volume": "763952",
+    "marketCap": "12285240000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -11146,11 +11132,11 @@
   {
     "symbol": "DVN",
     "name": "Devon Energy Corporation Common Stock",
-    "lastsale": "$32.73",
-    "netchange": "0.76",
-    "pctchange": "2.377%",
-    "volume": "10405627",
-    "marketCap": "21500337000.00",
+    "lastsale": "$33.40",
+    "netchange": "0.67",
+    "pctchange": "2.047%",
+    "volume": "10063635",
+    "marketCap": "21940460000.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Oil & Gas Production",
@@ -11160,11 +11146,11 @@
   {
     "symbol": "DX",
     "name": "Dynex Capital Inc. Common Stock",
-    "lastsale": "$12.65",
-    "netchange": "0.13",
-    "pctchange": "1.038%",
-    "volume": "2366912",
-    "marketCap": "1003189579.00",
+    "lastsale": "$12.60",
+    "netchange": "-0.05",
+    "pctchange": "-0.395%",
+    "volume": "2219521",
+    "marketCap": "999224402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11174,10 +11160,10 @@
   {
     "symbol": "DX^C",
     "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.60",
-    "netchange": "0.06",
-    "pctchange": "0.235%",
-    "volume": "22724",
+    "lastsale": "$25.21",
+    "netchange": "-0.39",
+    "pctchange": "-1.523%",
+    "volume": "13397",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11188,11 +11174,11 @@
   {
     "symbol": "DXC",
     "name": "DXC Technology Company Common Stock ",
-    "lastsale": "$19.98",
-    "netchange": "-0.05",
-    "pctchange": "-0.25%",
-    "volume": "629084",
-    "marketCap": "3616869250.00",
+    "lastsale": "$19.75",
+    "netchange": "-0.23",
+    "pctchange": "-1.151%",
+    "volume": "1267079",
+    "marketCap": "3575233618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -11202,10 +11188,10 @@
   {
     "symbol": "DXYZ",
     "name": "Destiny Tech100 Inc. Common Stock",
-    "lastsale": "$58.86",
-    "netchange": "-1.33",
-    "pctchange": "-2.21%",
-    "volume": "1407676",
+    "lastsale": "$57.16",
+    "netchange": "-1.70",
+    "pctchange": "-2.888%",
+    "volume": "1125826",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11216,11 +11202,11 @@
   {
     "symbol": "DY",
     "name": "Dycom Industries Inc. Common Stock",
-    "lastsale": "$174.06",
-    "netchange": "-0.72",
-    "pctchange": "-0.412%",
-    "volume": "244512",
-    "marketCap": "5078351062.00",
+    "lastsale": "$176.70",
+    "netchange": "2.64",
+    "pctchange": "1.517%",
+    "volume": "334676",
+    "marketCap": "5155375346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -11230,11 +11216,11 @@
   {
     "symbol": "E",
     "name": "ENI S.p.A. Common Stock",
-    "lastsale": "$27.36",
-    "netchange": "0.16",
-    "pctchange": "0.588%",
-    "volume": "252366",
-    "marketCap": "46182830390.00",
+    "lastsale": "$27.53",
+    "netchange": "0.17",
+    "pctchange": "0.621%",
+    "volume": "284167",
+    "marketCap": "46469785111.00",
     "country": "Italy",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11244,11 +11230,11 @@
   {
     "symbol": "EAF",
     "name": "GrafTech International Ltd. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "850936",
-    "marketCap": "444899130.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.01",
+    "pctchange": "-0.578%",
+    "volume": "1383248",
+    "marketCap": "442327458.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -11258,11 +11244,11 @@
   {
     "symbol": "EAI",
     "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066",
-    "lastsale": "$21.90",
-    "netchange": "0.45",
-    "pctchange": "2.098%",
-    "volume": "420731",
-    "marketCap": "4695535507.00",
+    "lastsale": "$21.98",
+    "netchange": "0.08",
+    "pctchange": "0.365%",
+    "volume": "97166",
+    "marketCap": "4712688148.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11272,11 +11258,11 @@
   {
     "symbol": "EARN",
     "name": "Ellington Credit Company Common Shares of Beneficial Interest",
-    "lastsale": "$6.62",
+    "lastsale": "$6.67",
     "netchange": "0.05",
-    "pctchange": "0.761%",
-    "volume": "707787",
-    "marketCap": "190658284.00",
+    "pctchange": "0.755%",
+    "volume": "543387",
+    "marketCap": "192098301.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -11286,11 +11272,11 @@
   {
     "symbol": "EAT",
     "name": "Brinker International Inc. Common Stock",
-    "lastsale": "$132.29",
-    "netchange": "0.19",
-    "pctchange": "0.144%",
-    "volume": "700803",
-    "marketCap": "5877391894.00",
+    "lastsale": "$137.67",
+    "netchange": "5.38",
+    "pctchange": "4.067%",
+    "volume": "1214324",
+    "marketCap": "6116415013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11300,11 +11286,11 @@
   {
     "symbol": "EB",
     "name": "Eventbrite Inc. Class A Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "887901",
-    "marketCap": "325519753.00",
+    "lastsale": "$3.59",
+    "netchange": "0.23",
+    "pctchange": "6.845%",
+    "volume": "836366",
+    "marketCap": "347802356.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -11314,11 +11300,11 @@
   {
     "symbol": "EBF",
     "name": "Ennis Inc. Common Stock",
-    "lastsale": "$21.09",
-    "netchange": "-0.20",
-    "pctchange": "-0.939%",
-    "volume": "107357",
-    "marketCap": "548421281.00",
+    "lastsale": "$20.95",
+    "netchange": "-0.14",
+    "pctchange": "-0.664%",
+    "volume": "97975",
+    "marketCap": "544780741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -11328,11 +11314,11 @@
   {
     "symbol": "EBR",
     "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$5.72",
-    "netchange": "0.12",
-    "pctchange": "2.143%",
-    "volume": "3185779",
-    "marketCap": "12846057693.00",
+    "lastsale": "$5.73",
+    "netchange": "0.01",
+    "pctchange": "0.175%",
+    "volume": "4820893",
+    "marketCap": "12868515836.00",
     "country": "Brazil",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11342,11 +11328,11 @@
   {
     "symbol": "EBS",
     "name": "Emergent BioSolutions Inc. Common Stock",
-    "lastsale": "$9.56",
-    "netchange": "0.31",
-    "pctchange": "3.351%",
-    "volume": "2041846",
-    "marketCap": "518000818.00",
+    "lastsale": "$10.27",
+    "netchange": "0.71",
+    "pctchange": "7.427%",
+    "volume": "1230318",
+    "marketCap": "556471590.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11356,11 +11342,11 @@
   {
     "symbol": "EC",
     "name": "Ecopetrol S.A. American Depositary Shares",
-    "lastsale": "$7.92",
-    "netchange": "0.24",
-    "pctchange": "3.125%",
-    "volume": "2005034",
-    "marketCap": "16282211101.00",
+    "lastsale": "$8.22",
+    "netchange": "0.30",
+    "pctchange": "3.788%",
+    "volume": "3179437",
+    "marketCap": "16898961522.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11371,9 +11357,9 @@
     "symbol": "ECAT",
     "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest",
     "lastsale": "$16.40",
-    "netchange": "-0.15",
-    "pctchange": "-0.906%",
-    "volume": "480462",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "434756",
     "marketCap": "1773414000.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -11384,11 +11370,11 @@
   {
     "symbol": "ECC           ",
     "name": "Eagle Point Credit Company Inc. Common Stock",
-    "lastsale": "$8.88",
+    "lastsale": "$9.06",
     "netchange": "0.18",
-    "pctchange": "2.069%",
-    "volume": "1234752",
-    "marketCap": "538683213.00",
+    "pctchange": "2.027%",
+    "volume": "808143",
+    "marketCap": "549602467.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11398,10 +11384,10 @@
   {
     "symbol": "ECC^D",
     "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock",
-    "lastsale": "$19.53",
-    "netchange": "-0.06",
-    "pctchange": "-0.306%",
-    "volume": "50824",
+    "lastsale": "$19.76",
+    "netchange": "0.23",
+    "pctchange": "1.178%",
+    "volume": "74206",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11412,11 +11398,11 @@
   {
     "symbol": "ECCC",
     "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031",
-    "lastsale": "$22.90",
-    "netchange": "0.05",
-    "pctchange": "0.219%",
-    "volume": "1420",
-    "marketCap": "1389171800.00",
+    "lastsale": "$22.8197",
+    "netchange": "-0.0803",
+    "pctchange": "-0.351%",
+    "volume": "4258",
+    "marketCap": "1384300599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11426,11 +11412,11 @@
   {
     "symbol": "ECCF",
     "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029",
-    "lastsale": "$24.9443",
-    "netchange": "0.0816",
-    "pctchange": "0.328%",
-    "volume": "1922",
-    "marketCap": "27156181623.00",
+    "lastsale": "$24.92",
+    "netchange": "-0.0243",
+    "pctchange": "-0.097%",
+    "volume": "6117",
+    "marketCap": "27129726874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11440,10 +11426,10 @@
   {
     "symbol": "ECCU",
     "name": "Eagle Point Credit Company Inc. 7.75% Notes due 2030",
-    "lastsale": "$24.73",
-    "netchange": "-0.07",
-    "pctchange": "-0.282%",
-    "volume": "119404",
+    "lastsale": "$24.95",
+    "netchange": "0.22",
+    "pctchange": "0.89%",
+    "volume": "48135",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -11454,11 +11440,11 @@
   {
     "symbol": "ECCV",
     "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029",
-    "lastsale": "$22.66",
-    "netchange": "-0.13",
-    "pctchange": "-0.57%",
-    "volume": "3436",
-    "marketCap": "1374612794.00",
+    "lastsale": "$22.68",
+    "netchange": "0.02",
+    "pctchange": "0.088%",
+    "volume": "7808",
+    "marketCap": "1375826044.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11468,11 +11454,11 @@
   {
     "symbol": "ECCW",
     "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031",
-    "lastsale": "$23.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "74",
-    "marketCap": "1424962689.00",
+    "lastsale": "$23.56",
+    "netchange": "0.07",
+    "pctchange": "0.298%",
+    "volume": "1190",
+    "marketCap": "1429209065.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11482,11 +11468,11 @@
   {
     "symbol": "ECCX",
     "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
-    "lastsale": "$24.32",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
-    "marketCap": "1475312584.00",
+    "lastsale": "$24.50",
+    "netchange": "0.18",
+    "pctchange": "0.74%",
+    "volume": "869",
+    "marketCap": "1486231838.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11496,11 +11482,11 @@
   {
     "symbol": "ECG",
     "name": "Everus Construction Group Inc. Common Stock",
-    "lastsale": "$65.75",
-    "netchange": "-1.12",
-    "pctchange": "-1.675%",
-    "volume": "564796",
-    "marketCap": "3351412879.00",
+    "lastsale": "$69.28",
+    "netchange": "3.53",
+    "pctchange": "5.369%",
+    "volume": "735600",
+    "marketCap": "3531344248.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -11510,11 +11496,11 @@
   {
     "symbol": "ECL",
     "name": "Ecolab Inc. Common Stock",
-    "lastsale": "$234.32",
-    "netchange": "-0.20",
-    "pctchange": "-0.085%",
-    "volume": "881435",
-    "marketCap": "66350476959.00",
+    "lastsale": "$230.93",
+    "netchange": "-3.39",
+    "pctchange": "-1.447%",
+    "volume": "922503",
+    "marketCap": "65390558400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -11524,10 +11510,10 @@
   {
     "symbol": "ECO",
     "name": "Okeanis Eco Tankers Corp. Common Stock",
-    "lastsale": "$21.26",
-    "netchange": "0.57",
-    "pctchange": "2.755%",
-    "volume": "99518",
+    "lastsale": "$21.58",
+    "netchange": "0.32",
+    "pctchange": "1.505%",
+    "volume": "278292",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11538,11 +11524,11 @@
   {
     "symbol": "ECVT",
     "name": "Ecovyst Inc. Common Stock",
-    "lastsale": "$7.64",
-    "netchange": "0.14",
-    "pctchange": "1.867%",
-    "volume": "974002",
-    "marketCap": "890134895.00",
+    "lastsale": "$7.73",
+    "netchange": "0.09",
+    "pctchange": "1.178%",
+    "volume": "719816",
+    "marketCap": "900620777.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -11552,11 +11538,11 @@
   {
     "symbol": "ED",
     "name": "Consolidated Edison Inc. Common Stock",
-    "lastsale": "$89.23",
-    "netchange": "0.07",
-    "pctchange": "0.079%",
-    "volume": "1640959",
-    "marketCap": "30910359714.00",
+    "lastsale": "$89.03",
+    "netchange": "-0.20",
+    "pctchange": "-0.224%",
+    "volume": "1557943",
+    "marketCap": "30841077276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11566,10 +11552,10 @@
   {
     "symbol": "EDD",
     "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "0.12",
-    "pctchange": "2.715%",
-    "volume": "952659",
+    "lastsale": "$4.50",
+    "netchange": "-0.04",
+    "pctchange": "-0.881%",
+    "volume": "132869",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -11580,10 +11566,10 @@
   {
     "symbol": "EDF",
     "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.212%",
-    "volume": "180758",
+    "lastsale": "$4.79",
+    "netchange": "0.09",
+    "pctchange": "1.915%",
+    "volume": "90708",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -11594,11 +11580,11 @@
   {
     "symbol": "EDN",
     "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares",
-    "lastsale": "$42.91",
-    "netchange": "-0.16",
-    "pctchange": "-0.371%",
-    "volume": "132094",
-    "marketCap": "1944799417.00",
+    "lastsale": "$47.00",
+    "netchange": "4.09",
+    "pctchange": "9.532%",
+    "volume": "400143",
+    "marketCap": "2130169485.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -11608,11 +11594,11 @@
   {
     "symbol": "EDR",
     "name": "Endeavor Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$31.29",
-    "netchange": "0.08",
-    "pctchange": "0.256%",
-    "volume": "1082217",
-    "marketCap": "21407382327.00",
+    "lastsale": "$31.26",
+    "netchange": "-0.03",
+    "pctchange": "-0.096%",
+    "volume": "530482",
+    "marketCap": "21386857511.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -11622,11 +11608,11 @@
   {
     "symbol": "EDU",
     "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)",
-    "lastsale": "$64.18",
-    "netchange": "1.21",
-    "pctchange": "1.922%",
-    "volume": "631875",
-    "marketCap": "10495280502.00",
+    "lastsale": "$61.56",
+    "netchange": "-2.62",
+    "pctchange": "-4.082%",
+    "volume": "1155171",
+    "marketCap": "10066834959.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Other Consumer Services",
@@ -11636,11 +11622,11 @@
   {
     "symbol": "EE",
     "name": "Excelerate Energy Inc. Class A Common Stock",
-    "lastsale": "$30.25",
-    "netchange": "0.12",
-    "pctchange": "0.398%",
-    "volume": "323068",
-    "marketCap": "3215105883.00",
+    "lastsale": "$31.44",
+    "netchange": "1.19",
+    "pctchange": "3.934%",
+    "volume": "203966",
+    "marketCap": "3341584428.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil/Gas Transmission",
@@ -11650,10 +11636,10 @@
   {
     "symbol": "EEA",
     "name": "The European Equity Fund Inc. Common Stock",
-    "lastsale": "$8.1412",
-    "netchange": "0.0012",
-    "pctchange": "0.015%",
-    "volume": "46189",
+    "lastsale": "$8.14",
+    "netchange": "-0.0012",
+    "pctchange": "-0.015%",
+    "volume": "26289",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -11664,11 +11650,11 @@
   {
     "symbol": "EEX",
     "name": "Emerald Holding Inc. Common Stock",
-    "lastsale": "$4.82",
-    "netchange": "0.04",
-    "pctchange": "0.837%",
-    "volume": "121021",
-    "marketCap": "978385223.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.08",
+    "pctchange": "-1.66%",
+    "volume": "132552",
+    "marketCap": "962146464.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -11678,11 +11664,11 @@
   {
     "symbol": "EFC",
     "name": "Ellington Financial Inc. Common Stock ",
-    "lastsale": "$12.12",
+    "lastsale": "$12.16",
     "netchange": "0.04",
-    "pctchange": "0.331%",
-    "volume": "1214488",
-    "marketCap": "1098820240.00",
+    "pctchange": "0.33%",
+    "volume": "723415",
+    "marketCap": "1102446710.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -11692,10 +11678,10 @@
   {
     "symbol": "EFC^A",
     "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.91",
-    "netchange": "-0.56",
-    "pctchange": "-2.199%",
-    "volume": "320578",
+    "lastsale": "$24.99",
+    "netchange": "0.08",
+    "pctchange": "0.321%",
+    "volume": "21820",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11706,10 +11692,10 @@
   {
     "symbol": "EFC^B",
     "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.12",
-    "netchange": "-0.03",
-    "pctchange": "-0.13%",
-    "volume": "35702",
+    "lastsale": "$23.15",
+    "netchange": "0.03",
+    "pctchange": "0.13%",
+    "volume": "1314",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11720,10 +11706,10 @@
   {
     "symbol": "EFC^C",
     "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.83",
-    "netchange": "-1.17",
-    "pctchange": "-4.50%",
-    "volume": "41116",
+    "lastsale": "$25.10",
+    "netchange": "0.27",
+    "pctchange": "1.087%",
+    "volume": "5835",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11737,7 +11723,7 @@
     "lastsale": "$23.99",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "46",
+    "volume": "101",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11748,10 +11734,10 @@
   {
     "symbol": "EFR",
     "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.80",
-    "netchange": "-0.14",
-    "pctchange": "-1.082%",
-    "volume": "149973",
+    "lastsale": "$12.88",
+    "netchange": "0.08",
+    "pctchange": "0.625%",
+    "volume": "30674",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11762,11 +11748,11 @@
   {
     "symbol": "EFT",
     "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.83",
-    "netchange": "-0.31",
-    "pctchange": "-2.359%",
-    "volume": "355710",
-    "marketCap": "373230024.00",
+    "lastsale": "$12.99",
+    "netchange": "0.16",
+    "pctchange": "1.247%",
+    "volume": "72751",
+    "marketCap": "377884491.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -11776,11 +11762,11 @@
   {
     "symbol": "EFX",
     "name": "Equifax Inc. Common Stock",
-    "lastsale": "$254.85",
-    "netchange": "-0.37",
-    "pctchange": "-0.145%",
-    "volume": "617419",
-    "marketCap": "31589171023.00",
+    "lastsale": "$251.13",
+    "netchange": "-3.72",
+    "pctchange": "-1.46%",
+    "volume": "666942",
+    "marketCap": "31128069527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11790,11 +11776,11 @@
   {
     "symbol": "EFXT",
     "name": "Enerflex Ltd Common Shares",
-    "lastsale": "$9.95",
-    "netchange": "-0.06",
-    "pctchange": "-0.599%",
-    "volume": "770437",
-    "marketCap": "1234245869.00",
+    "lastsale": "$10.18",
+    "netchange": "0.23",
+    "pctchange": "2.312%",
+    "volume": "551980",
+    "marketCap": "1262776176.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -11804,11 +11790,11 @@
   {
     "symbol": "EG",
     "name": "Everest Group Ltd. Common Stock",
-    "lastsale": "$362.46",
-    "netchange": "2.78",
-    "pctchange": "0.773%",
-    "volume": "274577",
-    "marketCap": "15578017919.00",
+    "lastsale": "$363.33",
+    "netchange": "0.87",
+    "pctchange": "0.24%",
+    "volume": "321382",
+    "marketCap": "15615409288.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -11818,10 +11804,10 @@
   {
     "symbol": "EGF",
     "name": "Blackrock Enhanced Government Fund Inc. Common Stock",
-    "lastsale": "$9.71",
-    "netchange": "-0.08",
-    "pctchange": "-0.817%",
-    "volume": "102",
+    "lastsale": "$9.95",
+    "netchange": "0.24",
+    "pctchange": "2.472%",
+    "volume": "202",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -11832,11 +11818,11 @@
   {
     "symbol": "EGY",
     "name": "VAALCO Energy Inc.  Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "0.13",
-    "pctchange": "3.066%",
-    "volume": "912209",
-    "marketCap": "453357622.00",
+    "lastsale": "$4.42",
+    "netchange": "0.05",
+    "pctchange": "1.144%",
+    "volume": "867358",
+    "marketCap": "458544780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11846,11 +11832,11 @@
   {
     "symbol": "EHAB",
     "name": "Enhabit Inc. Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "0.12",
-    "pctchange": "1.56%",
-    "volume": "222798",
-    "marketCap": "392718977.00",
+    "lastsale": "$7.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.768%",
+    "volume": "249434",
+    "marketCap": "389701930.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -11860,11 +11846,11 @@
   {
     "symbol": "EHC",
     "name": "Encompass Health Corporation Common Stock",
-    "lastsale": "$92.35",
-    "netchange": "-0.07",
-    "pctchange": "-0.076%",
-    "volume": "518370",
-    "marketCap": "9304220573.00",
+    "lastsale": "$91.85",
+    "netchange": "-0.50",
+    "pctchange": "-0.541%",
+    "volume": "520269",
+    "marketCap": "9253845800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -11874,10 +11860,10 @@
   {
     "symbol": "EHI",
     "name": "Western Asset Global High Income Fund Inc Common Stock",
-    "lastsale": "$6.68",
-    "netchange": "0.08",
-    "pctchange": "1.212%",
-    "volume": "332887",
+    "lastsale": "$6.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.15%",
+    "volume": "73087",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11888,11 +11874,11 @@
   {
     "symbol": "EIC",
     "name": "Eagle Point Income Company Inc. Common Stock",
-    "lastsale": "$15.54",
-    "netchange": "0.14",
-    "pctchange": "0.909%",
-    "volume": "278822",
-    "marketCap": "138431998.00",
+    "lastsale": "$15.82",
+    "netchange": "0.28",
+    "pctchange": "1.802%",
+    "volume": "216653",
+    "marketCap": "140926269.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -11902,11 +11888,11 @@
   {
     "symbol": "EICA",
     "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026",
-    "lastsale": "$23.74",
-    "netchange": "-0.0486",
-    "pctchange": "-0.204%",
-    "volume": "15094",
-    "marketCap": "211478484.00",
+    "lastsale": "$23.832",
+    "netchange": "0.092",
+    "pctchange": "0.388%",
+    "volume": "3149",
+    "marketCap": "212298030.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -11916,10 +11902,10 @@
   {
     "symbol": "EICB",
     "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028",
-    "lastsale": "$24.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "10460",
+    "lastsale": "$25.01",
+    "netchange": "0.04",
+    "pctchange": "0.16%",
+    "volume": "5905",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11930,10 +11916,10 @@
   {
     "symbol": "EICC",
     "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029",
-    "lastsale": "$25.02",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "32184",
+    "lastsale": "$25.21",
+    "netchange": "0.19",
+    "pctchange": "0.759%",
+    "volume": "23477",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11944,11 +11930,11 @@
   {
     "symbol": "EIG",
     "name": "Employers Holdings Inc Common Stock",
-    "lastsale": "$51.23",
-    "netchange": "0.34",
-    "pctchange": "0.668%",
-    "volume": "69814",
-    "marketCap": "1266206008.00",
+    "lastsale": "$50.45",
+    "netchange": "-0.78",
+    "pctchange": "-1.523%",
+    "volume": "83287",
+    "marketCap": "1246927447.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -11958,10 +11944,10 @@
   {
     "symbol": "EIIA",
     "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029",
-    "lastsale": "$25.04",
-    "netchange": "0.04",
-    "pctchange": "0.16%",
-    "volume": "2273",
+    "lastsale": "$25.05",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "1368",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11972,11 +11958,11 @@
   {
     "symbol": "EIX",
     "name": "Edison International Common Stock",
-    "lastsale": "$79.84",
-    "netchange": "0.16",
-    "pctchange": "0.201%",
-    "volume": "1553884",
-    "marketCap": "30910077477.00",
+    "lastsale": "$80.01",
+    "netchange": "0.17",
+    "pctchange": "0.213%",
+    "volume": "1375928",
+    "marketCap": "30975893023.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11986,11 +11972,11 @@
   {
     "symbol": "EL",
     "name": "Estee Lauder Companies Inc. (The) Common Stock",
-    "lastsale": "$74.98",
-    "netchange": "0.79",
-    "pctchange": "1.065%",
-    "volume": "1939768",
-    "marketCap": "26916172389.00",
+    "lastsale": "$73.98",
+    "netchange": "-1.00",
+    "pctchange": "-1.334%",
+    "volume": "2364750",
+    "marketCap": "26557194363.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Package Goods/Cosmetics",
@@ -12000,11 +11986,11 @@
   {
     "symbol": "ELAN",
     "name": "Elanco Animal Health Incorporated Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "0.29",
-    "pctchange": "2.453%",
-    "volume": "2415174",
-    "marketCap": "5986612505.00",
+    "lastsale": "$12.05",
+    "netchange": "-0.06",
+    "pctchange": "-0.495%",
+    "volume": "2424431",
+    "marketCap": "5956951336.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12014,11 +12000,11 @@
   {
     "symbol": "ELC",
     "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066",
-    "lastsale": "$21.75",
-    "netchange": "0.44",
-    "pctchange": "2.065%",
-    "volume": "283176",
-    "marketCap": "4637916756.00",
+    "lastsale": "$22.03",
+    "netchange": "0.28",
+    "pctchange": "1.287%",
+    "volume": "21749",
+    "marketCap": "4697623271.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12028,11 +12014,11 @@
   {
     "symbol": "ELF",
     "name": "e.l.f. Beauty Inc. Common Stock",
-    "lastsale": "$125.55",
-    "netchange": "-1.56",
-    "pctchange": "-1.227%",
-    "volume": "870836",
-    "marketCap": "7072361821.00",
+    "lastsale": "$122.99",
+    "netchange": "-2.56",
+    "pctchange": "-2.039%",
+    "volume": "1084777",
+    "marketCap": "6928154364.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Package Goods/Cosmetics",
@@ -12042,11 +12028,11 @@
   {
     "symbol": "ELME",
     "name": "Elme Communities Common Stock",
-    "lastsale": "$15.27",
-    "netchange": "0.36",
-    "pctchange": "2.414%",
-    "volume": "924591",
-    "marketCap": "1343916945.00",
+    "lastsale": "$15.08",
+    "netchange": "-0.19",
+    "pctchange": "-1.244%",
+    "volume": "527871",
+    "marketCap": "1327194992.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -12056,11 +12042,11 @@
   {
     "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": "$5.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.168%",
-    "volume": "109734",
-    "marketCap": "1927764872.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.02",
+    "pctchange": "-0.337%",
+    "volume": "194152",
+    "marketCap": "1921263136.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -12070,11 +12056,11 @@
   {
     "symbol": "ELPC",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)",
-    "lastsale": "$5.2144",
-    "netchange": "-0.1146",
-    "pctchange": "-2.15%",
-    "volume": "754",
-    "marketCap": "1695132740.00",
+    "lastsale": "$5.2955",
+    "netchange": "0.0811",
+    "pctchange": "1.555%",
+    "volume": "5710",
+    "marketCap": "1721497282.00",
     "country": "Brazil",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -12084,11 +12070,11 @@
   {
     "symbol": "ELS",
     "name": "Equity Lifestyle Properties Inc. Common Stock",
-    "lastsale": "$66.60",
-    "netchange": "0.54",
-    "pctchange": "0.817%",
-    "volume": "1114832",
-    "marketCap": "12723878518.00",
+    "lastsale": "$66.65",
+    "netchange": "0.05",
+    "pctchange": "0.075%",
+    "volume": "1719280",
+    "marketCap": "12733430980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12098,11 +12084,11 @@
   {
     "symbol": "ELV",
     "name": "Elevance Health Inc. Common Stock",
-    "lastsale": "$368.90",
-    "netchange": "0.10",
-    "pctchange": "0.027%",
-    "volume": "1205811",
-    "marketCap": "85556326454.00",
+    "lastsale": "$365.83",
+    "netchange": "-3.07",
+    "pctchange": "-0.832%",
+    "volume": "1218910",
+    "marketCap": "84844323411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -12112,10 +12098,10 @@
   {
     "symbol": "EMD",
     "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock",
-    "lastsale": "$9.62",
-    "netchange": "0.05",
-    "pctchange": "0.522%",
-    "volume": "474279",
+    "lastsale": "$9.74",
+    "netchange": "0.12",
+    "pctchange": "1.247%",
+    "volume": "113204",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -12126,11 +12112,11 @@
   {
     "symbol": "EME",
     "name": "EMCOR Group Inc. Common Stock",
-    "lastsale": "$453.90",
-    "netchange": "-3.35",
-    "pctchange": "-0.733%",
-    "volume": "349778",
-    "marketCap": "20880334580.00",
+    "lastsale": "$457.63",
+    "netchange": "3.73",
+    "pctchange": "0.822%",
+    "volume": "308516",
+    "marketCap": "21051922260.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -12140,10 +12126,10 @@
   {
     "symbol": "EMF",
     "name": "Templeton Emerging Markets Fund Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "-0.03",
-    "pctchange": "-0.25%",
-    "volume": "81315",
+    "lastsale": "$11.97",
+    "netchange": "0.02",
+    "pctchange": "0.167%",
+    "volume": "38655",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -12154,11 +12140,11 @@
   {
     "symbol": "EMN",
     "name": "Eastman Chemical Company Common Stock",
-    "lastsale": "$91.32",
-    "netchange": "0.51",
-    "pctchange": "0.562%",
-    "volume": "973649",
-    "marketCap": "10585138267.00",
+    "lastsale": "$88.52",
+    "netchange": "-2.80",
+    "pctchange": "-3.066%",
+    "volume": "1094454",
+    "marketCap": "10260582998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -12168,10 +12154,10 @@
   {
     "symbol": "EMO",
     "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock",
-    "lastsale": "$46.54",
-    "netchange": "0.79",
-    "pctchange": "1.727%",
-    "volume": "99843",
+    "lastsale": "$46.72",
+    "netchange": "0.18",
+    "pctchange": "0.387%",
+    "volume": "72787",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -12182,11 +12168,11 @@
   {
     "symbol": "EMP",
     "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066",
-    "lastsale": "$22.15",
-    "netchange": "0.14",
-    "pctchange": "0.636%",
-    "volume": "253033",
-    "marketCap": "4749137510.00",
+    "lastsale": "$22.36",
+    "netchange": "0.21",
+    "pctchange": "0.948%",
+    "volume": "24170",
+    "marketCap": "4794163193.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12196,11 +12182,11 @@
   {
     "symbol": "EMR",
     "name": "Emerson Electric Company Common Stock",
-    "lastsale": "$123.93",
-    "netchange": "-0.33",
-    "pctchange": "-0.266%",
-    "volume": "2171581",
-    "marketCap": "70664886000.00",
+    "lastsale": "$122.18",
+    "netchange": "-1.75",
+    "pctchange": "-1.412%",
+    "volume": "1837729",
+    "marketCap": "69667036000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -12210,11 +12196,11 @@
   {
     "symbol": "ENB",
     "name": "Enbridge Inc Common Stock",
-    "lastsale": "$42.43",
-    "netchange": "0.31",
-    "pctchange": "0.736%",
-    "volume": "1646595",
-    "marketCap": "92412540000.00",
+    "lastsale": "$42.98",
+    "netchange": "0.55",
+    "pctchange": "1.296%",
+    "volume": "3086342",
+    "marketCap": "93610440000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12224,11 +12210,11 @@
   {
     "symbol": "ENFN",
     "name": "Enfusion Inc. Class A Common Stock",
-    "lastsale": "$10.30",
-    "netchange": "-0.17",
-    "pctchange": "-1.624%",
-    "volume": "317063",
-    "marketCap": "1324279631.00",
+    "lastsale": "$9.85",
+    "netchange": "-0.45",
+    "pctchange": "-4.369%",
+    "volume": "371299",
+    "marketCap": "1266422754.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -12238,11 +12224,11 @@
   {
     "symbol": "ENFY",
     "name": "Enlightify Inc. Common Stock",
-    "lastsale": "$1.0325",
-    "netchange": "0.0025",
-    "pctchange": "0.243%",
-    "volume": "11891",
-    "marketCap": "15274328.00",
+    "lastsale": "$1.04",
+    "netchange": "0.0075",
+    "pctchange": "0.726%",
+    "volume": "69319",
+    "marketCap": "15385280.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -12252,11 +12238,11 @@
   {
     "symbol": "ENIC",
     "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)",
-    "lastsale": "$2.88",
-    "netchange": "0.03",
-    "pctchange": "1.053%",
-    "volume": "249835",
-    "marketCap": "3983993695.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.694%",
+    "volume": "250504",
+    "marketCap": "3956327072.00",
     "country": "Chile",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12266,11 +12252,11 @@
   {
     "symbol": "ENJ",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052",
-    "lastsale": "$21.06",
-    "netchange": "0.1833",
-    "pctchange": "0.878%",
-    "volume": "509",
-    "marketCap": "4515432775.00",
+    "lastsale": "$21.30",
+    "netchange": "0.24",
+    "pctchange": "1.14%",
+    "volume": "1004",
+    "marketCap": "4566890698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -12280,11 +12266,11 @@
   {
     "symbol": "ENLC",
     "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests",
-    "lastsale": "$14.15",
-    "netchange": "-0.05",
-    "pctchange": "-0.352%",
-    "volume": "1012911",
-    "marketCap": "6467584096.00",
+    "lastsale": "$14.33",
+    "netchange": "0.18",
+    "pctchange": "1.272%",
+    "volume": "1361707",
+    "marketCap": "6549857251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12294,11 +12280,11 @@
   {
     "symbol": "ENO",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066",
-    "lastsale": "$22.68",
-    "netchange": "0.14",
-    "pctchange": "0.621%",
-    "volume": "28734",
-    "marketCap": "4849683587.00",
+    "lastsale": "$22.84",
+    "netchange": "0.16",
+    "pctchange": "0.705%",
+    "volume": "7308",
+    "marketCap": "4883896523.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Power Generation",
@@ -12308,11 +12294,11 @@
   {
     "symbol": "ENOV",
     "name": "Enovis Corporation Common Stock",
-    "lastsale": "$43.88",
-    "netchange": "0.45",
-    "pctchange": "1.036%",
-    "volume": "475993",
-    "marketCap": "2451815009.00",
+    "lastsale": "$44.30",
+    "netchange": "0.42",
+    "pctchange": "0.957%",
+    "volume": "597415",
+    "marketCap": "2475282701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -12322,11 +12308,11 @@
   {
     "symbol": "ENR",
     "name": "Energizer Holdings Inc. Common Stock",
-    "lastsale": "$34.89",
-    "netchange": "0.02",
-    "pctchange": "0.057%",
-    "volume": "582412",
-    "marketCap": "2509246618.00",
+    "lastsale": "$34.61",
+    "netchange": "-0.28",
+    "pctchange": "-0.803%",
+    "volume": "370438",
+    "marketCap": "2489109357.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -12336,11 +12322,11 @@
   {
     "symbol": "ENS",
     "name": "EnerSys Common Stock",
-    "lastsale": "$92.43",
-    "netchange": "-0.41",
-    "pctchange": "-0.442%",
-    "volume": "321296",
-    "marketCap": "3680577296.00",
+    "lastsale": "$92.09",
+    "netchange": "-0.34",
+    "pctchange": "-0.368%",
+    "volume": "216405",
+    "marketCap": "3667038442.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -12350,11 +12336,11 @@
   {
     "symbol": "ENVA",
     "name": "Enova International Inc. Common Stock",
-    "lastsale": "$95.88",
-    "netchange": "-1.06",
-    "pctchange": "-1.093%",
-    "volume": "224564",
-    "marketCap": "2512642019.00",
+    "lastsale": "$96.14",
+    "netchange": "0.26",
+    "pctchange": "0.271%",
+    "volume": "210573",
+    "marketCap": "2519455608.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -12364,11 +12350,11 @@
   {
     "symbol": "ENZ",
     "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)",
-    "lastsale": "$0.7143",
-    "netchange": "0.0113",
-    "pctchange": "1.607%",
-    "volume": "171315",
-    "marketCap": "37317942.00",
+    "lastsale": "$0.7201",
+    "netchange": "0.0058",
+    "pctchange": "0.812%",
+    "volume": "134322",
+    "marketCap": "37620958.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -12378,10 +12364,10 @@
   {
     "symbol": "EOD",
     "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.97",
-    "netchange": "0.07",
-    "pctchange": "1.429%",
-    "volume": "149679",
+    "lastsale": "$4.81",
+    "netchange": "-0.16",
+    "pctchange": "-3.219%",
+    "volume": "1260055",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12392,11 +12378,11 @@
   {
     "symbol": "EOG",
     "name": "EOG Resources Inc. Common Stock",
-    "lastsale": "$122.58",
-    "netchange": "2.00",
-    "pctchange": "1.659%",
-    "volume": "3302510",
-    "marketCap": "68945171380.00",
+    "lastsale": "$124.71",
+    "netchange": "2.13",
+    "pctchange": "1.738%",
+    "volume": "2920213",
+    "marketCap": "70143190756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12406,10 +12392,10 @@
   {
     "symbol": "EOI",
     "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest",
-    "lastsale": "$20.77",
-    "netchange": "-0.31",
-    "pctchange": "-1.471%",
-    "volume": "200416",
+    "lastsale": "$20.75",
+    "netchange": "-0.02",
+    "pctchange": "-0.096%",
+    "volume": "97239",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12420,10 +12406,10 @@
   {
     "symbol": "EOS",
     "name": "Eaton Vance Enhance Equity Income Fund II Common Stock",
-    "lastsale": "$23.95",
-    "netchange": "-0.12",
-    "pctchange": "-0.499%",
-    "volume": "198924",
+    "lastsale": "$23.84",
+    "netchange": "-0.11",
+    "pctchange": "-0.459%",
+    "volume": "130544",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2005",
@@ -12434,11 +12420,11 @@
   {
     "symbol": "EOT",
     "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST",
-    "lastsale": "$16.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "152556",
-    "marketCap": "257186200.00",
+    "lastsale": "$16.64",
+    "netchange": "0.18",
+    "pctchange": "1.094%",
+    "volume": "36240",
+    "marketCap": "259998685.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12448,10 +12434,10 @@
   {
     "symbol": "EP^C",
     "name": "El Paso Corporation Preferred Stock",
-    "lastsale": "$48.00",
-    "netchange": "0.36",
-    "pctchange": "0.756%",
-    "volume": "39359",
+    "lastsale": "$47.89",
+    "netchange": "-0.11",
+    "pctchange": "-0.229%",
+    "volume": "365",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12462,11 +12448,11 @@
   {
     "symbol": "EPAC",
     "name": "Enerpac Tool Group Corp. Common Stock",
-    "lastsale": "$41.09",
-    "netchange": "-0.30",
-    "pctchange": "-0.725%",
-    "volume": "303033",
-    "marketCap": "2235304875.00",
+    "lastsale": "$40.26",
+    "netchange": "-0.83",
+    "pctchange": "-2.02%",
+    "volume": "232352",
+    "marketCap": "2190152696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12476,11 +12462,11 @@
   {
     "symbol": "EPAM",
     "name": "EPAM Systems Inc. Common Stock",
-    "lastsale": "$233.82",
-    "netchange": "-0.86",
-    "pctchange": "-0.366%",
-    "volume": "298190",
-    "marketCap": "13262604061.00",
+    "lastsale": "$229.16",
+    "netchange": "-4.66",
+    "pctchange": "-1.993%",
+    "volume": "414646",
+    "marketCap": "12998282211.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -12490,11 +12476,11 @@
   {
     "symbol": "EPC",
     "name": "Edgewell Personal Care Company Common Stock",
-    "lastsale": "$33.60",
-    "netchange": "0.10",
-    "pctchange": "0.299%",
-    "volume": "357732",
-    "marketCap": "1637031312.00",
+    "lastsale": "$33.48",
+    "netchange": "-0.12",
+    "pctchange": "-0.357%",
+    "volume": "300037",
+    "marketCap": "1631184772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -12504,11 +12490,11 @@
   {
     "symbol": "EPD",
     "name": "Enterprise Products Partners L.P. Common Stock",
-    "lastsale": "$31.36",
-    "netchange": "0.16",
-    "pctchange": "0.513%",
-    "volume": "2488028",
-    "marketCap": "67975150934.00",
+    "lastsale": "$31.75",
+    "netchange": "0.39",
+    "pctchange": "1.244%",
+    "volume": "3405210",
+    "marketCap": "68820505171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12518,11 +12504,11 @@
   {
     "symbol": "EPR",
     "name": "EPR Properties Common Stock",
-    "lastsale": "$44.28",
-    "netchange": "0.07",
-    "pctchange": "0.158%",
-    "volume": "563655",
-    "marketCap": "3353390687.00",
+    "lastsale": "$43.98",
+    "netchange": "-0.30",
+    "pctchange": "-0.678%",
+    "volume": "465922",
+    "marketCap": "3330671238.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -12532,10 +12518,10 @@
   {
     "symbol": "EPR^C",
     "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares",
-    "lastsale": "$20.80",
-    "netchange": "-0.20",
-    "pctchange": "-0.952%",
-    "volume": "97481",
+    "lastsale": "$20.694",
+    "netchange": "-0.106",
+    "pctchange": "-0.51%",
+    "volume": "6689",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12546,10 +12532,10 @@
   {
     "symbol": "EPR^E",
     "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E",
-    "lastsale": "$27.23",
-    "netchange": "-0.87",
-    "pctchange": "-3.096%",
-    "volume": "68330",
+    "lastsale": "$27.50",
+    "netchange": "0.27",
+    "pctchange": "0.992%",
+    "volume": "8326",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12560,10 +12546,10 @@
   {
     "symbol": "EPR^G",
     "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares",
-    "lastsale": "$19.75",
-    "netchange": "-0.65",
-    "pctchange": "-3.186%",
-    "volume": "61085",
+    "lastsale": "$20.12",
+    "netchange": "0.37",
+    "pctchange": "1.873%",
+    "volume": "4647",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12574,11 +12560,11 @@
   {
     "symbol": "EPRT",
     "name": "Essential Properties Realty Trust Inc. Common Stock",
-    "lastsale": "$31.28",
-    "netchange": "0.07",
-    "pctchange": "0.224%",
-    "volume": "1157583",
-    "marketCap": "5484379830.00",
+    "lastsale": "$30.83",
+    "netchange": "-0.45",
+    "pctchange": "-1.439%",
+    "volume": "1217647",
+    "marketCap": "5405480504.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -12588,11 +12574,11 @@
   {
     "symbol": "EQBK",
     "name": "Equity Bancshares Inc. Class A Common Stock",
-    "lastsale": "$42.42",
-    "netchange": "-0.16",
-    "pctchange": "-0.376%",
-    "volume": "38794",
-    "marketCap": "648583093.00",
+    "lastsale": "$41.46",
+    "netchange": "-0.96",
+    "pctchange": "-2.263%",
+    "volume": "48253",
+    "marketCap": "633905116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12602,11 +12588,11 @@
   {
     "symbol": "EQC",
     "name": "Equity Commonwealth Common Shares of Beneficial Interest",
-    "lastsale": "$1.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1176905",
-    "marketCap": "189981235.00",
+    "lastsale": "$1.81",
+    "netchange": "0.04",
+    "pctchange": "2.26%",
+    "volume": "1745536",
+    "marketCap": "194274596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12616,11 +12602,11 @@
   {
     "symbol": "EQH",
     "name": "Equitable Holdings Inc. Common Stock",
-    "lastsale": "$47.17",
-    "netchange": "0.16",
-    "pctchange": "0.34%",
-    "volume": "1014816",
-    "marketCap": "14780125771.00",
+    "lastsale": "$47.64",
+    "netchange": "0.47",
+    "pctchange": "0.996%",
+    "volume": "2135885",
+    "marketCap": "14927394355.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -12630,10 +12616,10 @@
   {
     "symbol": "EQH^A",
     "name": "Equitable Holdings Inc. Depositary Shares",
-    "lastsale": "$20.46",
-    "netchange": "-0.17",
-    "pctchange": "-0.824%",
-    "volume": "427947",
+    "lastsale": "$20.85",
+    "netchange": "0.39",
+    "pctchange": "1.906%",
+    "volume": "69667",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12644,10 +12630,10 @@
   {
     "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": "$17.41",
-    "netchange": "-0.22",
-    "pctchange": "-1.248%",
-    "volume": "173272",
+    "lastsale": "$17.88",
+    "netchange": "0.47",
+    "pctchange": "2.70%",
+    "volume": "25861",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12658,11 +12644,11 @@
   {
     "symbol": "EQNR",
     "name": "Equinor ASA",
-    "lastsale": "$23.69",
-    "netchange": "0.37",
-    "pctchange": "1.587%",
-    "volume": "2344904",
-    "marketCap": "69760728181.00",
+    "lastsale": "$24.57",
+    "netchange": "0.88",
+    "pctchange": "3.715%",
+    "volume": "2854211",
+    "marketCap": "72352093348.00",
     "country": "Norway",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -12672,11 +12658,11 @@
   {
     "symbol": "EQR",
     "name": "Equity Residential Common Shares of Beneficial Interest",
-    "lastsale": "$71.76",
-    "netchange": "0.60",
-    "pctchange": "0.843%",
-    "volume": "1684505",
-    "marketCap": "27227859198.00",
+    "lastsale": "$70.07",
+    "netchange": "-1.69",
+    "pctchange": "-2.355%",
+    "volume": "1183445",
+    "marketCap": "26586623383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12686,11 +12672,11 @@
   {
     "symbol": "EQS",
     "name": "Equus Total Return Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "0.02",
-    "pctchange": "1.852%",
-    "volume": "13966",
-    "marketCap": "14944790.00",
+    "lastsale": "$1.17",
+    "netchange": "0.07",
+    "pctchange": "6.364%",
+    "volume": "17849",
+    "marketCap": "15895822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -12700,11 +12686,11 @@
   {
     "symbol": "EQT",
     "name": "EQT Corporation Common Stock",
-    "lastsale": "$46.11",
-    "netchange": "-0.48",
-    "pctchange": "-1.03%",
-    "volume": "4900279",
-    "marketCap": "27513099240.00",
+    "lastsale": "$47.35",
+    "netchange": "1.24",
+    "pctchange": "2.689%",
+    "volume": "10162050",
+    "marketCap": "28252987400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12714,10 +12700,10 @@
   {
     "symbol": "EQV",
     "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.98",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "122440",
+    "lastsale": "$9.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "208188",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12728,11 +12714,11 @@
   {
     "symbol": "ERJ",
     "name": "Embraer S.A. Common Stock",
-    "lastsale": "$36.68",
-    "netchange": "0.28",
-    "pctchange": "0.769%",
-    "volume": "637648",
-    "marketCap": "6736582849.00",
+    "lastsale": "$37.89",
+    "netchange": "1.21",
+    "pctchange": "3.299%",
+    "volume": "903504",
+    "marketCap": "6958809274.00",
     "country": "Brazil",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -12742,11 +12728,11 @@
   {
     "symbol": "ERO",
     "name": "Ero Copper Corp. Common Shares",
-    "lastsale": "$13.48",
-    "netchange": "0.16",
-    "pctchange": "1.201%",
-    "volume": "351714",
-    "marketCap": "1391575610.00",
+    "lastsale": "$13.74",
+    "netchange": "0.26",
+    "pctchange": "1.929%",
+    "volume": "510565",
+    "marketCap": "1418416089.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Mining",
@@ -12756,11 +12742,11 @@
   {
     "symbol": "ES",
     "name": "Eversource Energy (D/B/A) Common Stock",
-    "lastsale": "$57.43",
-    "netchange": "0.13",
-    "pctchange": "0.227%",
-    "volume": "1635477",
-    "marketCap": "21042471856.00",
+    "lastsale": "$57.34",
+    "netchange": "-0.09",
+    "pctchange": "-0.157%",
+    "volume": "1840305",
+    "marketCap": "21009495669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12770,11 +12756,11 @@
   {
     "symbol": "ESAB",
     "name": "ESAB Corporation Common Stock",
-    "lastsale": "$119.94",
-    "netchange": "-0.25",
-    "pctchange": "-0.208%",
-    "volume": "152624",
-    "marketCap": "7250149312.00",
+    "lastsale": "$118.33",
+    "netchange": "-1.61",
+    "pctchange": "-1.342%",
+    "volume": "193858",
+    "marketCap": "7152827815.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -12784,11 +12770,11 @@
   {
     "symbol": "ESE",
     "name": "ESCO Technologies Inc. Common Stock",
-    "lastsale": "$133.21",
-    "netchange": "-0.08",
-    "pctchange": "-0.06%",
-    "volume": "41961",
-    "marketCap": "3434883924.00",
+    "lastsale": "$131.53",
+    "netchange": "-1.68",
+    "pctchange": "-1.261%",
+    "volume": "60397",
+    "marketCap": "3391564316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -12798,11 +12784,11 @@
   {
     "symbol": "ESI",
     "name": "Element Solutions Inc. Common Stock",
-    "lastsale": "$25.43",
-    "netchange": "-0.08",
-    "pctchange": "-0.314%",
-    "volume": "789974",
-    "marketCap": "6158195757.00",
+    "lastsale": "$25.17",
+    "netchange": "-0.26",
+    "pctchange": "-1.022%",
+    "volume": "1090861",
+    "marketCap": "6095233473.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -12812,11 +12798,11 @@
   {
     "symbol": "ESNT",
     "name": "Essent Group Ltd. Common Shares",
-    "lastsale": "$54.44",
-    "netchange": "0.31",
-    "pctchange": "0.573%",
-    "volume": "500785",
-    "marketCap": "5782243178.00",
+    "lastsale": "$54.48",
+    "netchange": "0.04",
+    "pctchange": "0.073%",
+    "volume": "449661",
+    "marketCap": "5786491704.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -12826,11 +12812,11 @@
   {
     "symbol": "ESRT",
     "name": "Empire State Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$10.32",
-    "netchange": "0.22",
-    "pctchange": "2.178%",
-    "volume": "1396453",
-    "marketCap": "1720935357.00",
+    "lastsale": "$10.17",
+    "netchange": "-0.15",
+    "pctchange": "-1.453%",
+    "volume": "936420",
+    "marketCap": "1695921761.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -12840,11 +12826,11 @@
   {
     "symbol": "ESS",
     "name": "Essex Property Trust Inc. Common Stock",
-    "lastsale": "$285.44",
-    "netchange": "2.64",
-    "pctchange": "0.934%",
-    "volume": "339960",
-    "marketCap": "18344510918.00",
+    "lastsale": "$279.52",
+    "netchange": "-5.92",
+    "pctchange": "-2.074%",
+    "volume": "282741",
+    "marketCap": "17964047407.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -12854,11 +12840,11 @@
   {
     "symbol": "ESTC",
     "name": "Elastic N.V. Ordinary Shares",
-    "lastsale": "$99.08",
-    "netchange": "-1.20",
-    "pctchange": "-1.197%",
-    "volume": "1028225",
-    "marketCap": "10267817541.00",
+    "lastsale": "$99.10",
+    "netchange": "0.02",
+    "pctchange": "0.02%",
+    "volume": "1129943",
+    "marketCap": "10269890173.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -12868,11 +12854,11 @@
   {
     "symbol": "ET",
     "name": "Energy Transfer LP Common Units ",
-    "lastsale": "$19.59",
-    "netchange": "0.02",
-    "pctchange": "0.102%",
-    "volume": "8815803",
-    "marketCap": "67074524568.00",
+    "lastsale": "$19.71",
+    "netchange": "0.12",
+    "pctchange": "0.613%",
+    "volume": "22106288",
+    "marketCap": "67485394550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12882,10 +12868,10 @@
   {
     "symbol": "ET^I",
     "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units",
-    "lastsale": "$11.69",
-    "netchange": "0.03",
-    "pctchange": "0.257%",
-    "volume": "74974",
+    "lastsale": "$11.71",
+    "netchange": "0.02",
+    "pctchange": "0.171%",
+    "volume": "63355",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12896,11 +12882,11 @@
   {
     "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": "$15.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.20%",
-    "volume": "103371",
-    "marketCap": "440570970.00",
+    "lastsale": "$14.95",
+    "netchange": "-0.05",
+    "pctchange": "-0.333%",
+    "volume": "42188",
+    "marketCap": "439102400.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12910,11 +12896,11 @@
   {
     "symbol": "ETD",
     "name": "Ethan Allen Interiors Inc. Common Stock",
-    "lastsale": "$28.11",
-    "netchange": "0.39",
-    "pctchange": "1.407%",
-    "volume": "196187",
-    "marketCap": "714836176.00",
+    "lastsale": "$27.84",
+    "netchange": "-0.27",
+    "pctchange": "-0.961%",
+    "volume": "183040",
+    "marketCap": "707970086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12924,10 +12910,10 @@
   {
     "symbol": "ETG",
     "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.23",
+    "lastsale": "$18.25",
     "netchange": "0.02",
     "pctchange": "0.11%",
-    "volume": "165991",
+    "volume": "156827",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12938,10 +12924,10 @@
   {
     "symbol": "ETI^",
     "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value",
-    "lastsale": "$23.36",
-    "netchange": "-0.1898",
-    "pctchange": "-0.806%",
-    "volume": "2322",
+    "lastsale": "$23.75",
+    "netchange": "0.39",
+    "pctchange": "1.67%",
+    "volume": "1632",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12952,10 +12938,10 @@
   {
     "symbol": "ETJ",
     "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "127555",
+    "lastsale": "$9.23",
+    "netchange": "-0.08",
+    "pctchange": "-0.859%",
+    "volume": "88800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12966,11 +12952,11 @@
   {
     "symbol": "ETN",
     "name": "Eaton Corporation PLC Ordinary Shares",
-    "lastsale": "$331.87",
-    "netchange": "-0.51",
-    "pctchange": "-0.153%",
-    "volume": "1134557",
-    "marketCap": "131155024000.00",
+    "lastsale": "$331.96",
+    "netchange": "0.09",
+    "pctchange": "0.027%",
+    "volume": "1598340",
+    "marketCap": "131190592000.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12980,11 +12966,11 @@
   {
     "symbol": "ETO",
     "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock",
-    "lastsale": "$25.26",
-    "netchange": "0.08",
-    "pctchange": "0.318%",
-    "volume": "38682",
-    "marketCap": "413964366.00",
+    "lastsale": "$25.15",
+    "netchange": "-0.11",
+    "pctchange": "-0.435%",
+    "volume": "15488",
+    "marketCap": "412161671.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -12994,11 +12980,11 @@
   {
     "symbol": "ETR",
     "name": "Entergy Corporation Common Stock",
-    "lastsale": "$75.82",
-    "netchange": "0.07",
-    "pctchange": "0.092%",
-    "volume": "2014674",
-    "marketCap": "32512831243.00",
+    "lastsale": "$75.40",
+    "netchange": "-0.42",
+    "pctchange": "-0.554%",
+    "volume": "3188076",
+    "marketCap": "32332728511.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13008,11 +12994,11 @@
   {
     "symbol": "ETV",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.41",
-    "netchange": "0.06",
-    "pctchange": "0.418%",
-    "volume": "207569",
-    "marketCap": "1574556909.00",
+    "lastsale": "$14.21",
+    "netchange": "-0.20",
+    "pctchange": "-1.388%",
+    "volume": "204725",
+    "marketCap": "1552703239.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13023,9 +13009,9 @@
     "symbol": "ETW",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest",
     "lastsale": "$8.42",
-    "netchange": "0.01",
-    "pctchange": "0.119%",
-    "volume": "699288",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "464202",
     "marketCap": "922813358.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13036,11 +13022,11 @@
   {
     "symbol": "ETWO",
     "name": "E2open Parent Holdings Inc.Class A Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "0.08",
-    "pctchange": "3.101%",
-    "volume": "975454",
-    "marketCap": "822002880.00",
+    "lastsale": "$2.69",
+    "netchange": "0.03",
+    "pctchange": "1.128%",
+    "volume": "739919",
+    "marketCap": "831273589.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -13050,11 +13036,11 @@
   {
     "symbol": "ETX           ",
     "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.61",
-    "netchange": "-0.05",
-    "pctchange": "-0.283%",
-    "volume": "106042",
-    "marketCap": "191684075.00",
+    "lastsale": "$17.635",
+    "netchange": "0.025",
+    "pctchange": "0.142%",
+    "volume": "39110",
+    "marketCap": "191956199.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -13065,9 +13051,9 @@
     "symbol": "ETY",
     "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$14.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.267%",
-    "volume": "274386",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "430375",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13078,11 +13064,11 @@
   {
     "symbol": "EVC",
     "name": "Entravision Communications Corporation Common Stock",
-    "lastsale": "$2.35",
-    "netchange": "0.02",
-    "pctchange": "0.858%",
-    "volume": "229547",
-    "marketCap": "211469709.00",
+    "lastsale": "$2.32",
+    "netchange": "-0.03",
+    "pctchange": "-1.277%",
+    "volume": "233710",
+    "marketCap": "208770095.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -13092,11 +13078,11 @@
   {
     "symbol": "EVEX",
     "name": "Eve Holding Inc. Common Stock",
-    "lastsale": "$5.44",
-    "netchange": "-0.12",
-    "pctchange": "-2.158%",
-    "volume": "237154",
-    "marketCap": "1619184981.00",
+    "lastsale": "$5.30",
+    "netchange": "-0.14",
+    "pctchange": "-2.574%",
+    "volume": "193913",
+    "marketCap": "1577514779.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -13106,11 +13092,11 @@
   {
     "symbol": "EVF",
     "name": "Eaton Vance Senior Income Trust Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.02",
-    "pctchange": "-0.325%",
-    "volume": "57757",
-    "marketCap": "107688588.00",
+    "lastsale": "$6.165",
+    "netchange": "0.025",
+    "pctchange": "0.407%",
+    "volume": "32715",
+    "marketCap": "108127060.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13120,10 +13106,10 @@
   {
     "symbol": "EVG",
     "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.92",
-    "netchange": "0.08",
-    "pctchange": "0.738%",
-    "volume": "72049",
+    "lastsale": "$10.99",
+    "netchange": "0.07",
+    "pctchange": "0.641%",
+    "volume": "34128",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13134,11 +13120,11 @@
   {
     "symbol": "EVH",
     "name": "Evolent Health Inc Class A Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "0.27",
-    "pctchange": "2.459%",
-    "volume": "1603900",
-    "marketCap": "1311343988.00",
+    "lastsale": "$11.49",
+    "netchange": "0.24",
+    "pctchange": "2.133%",
+    "volume": "1013052",
+    "marketCap": "1339319326.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Consumer Services",
@@ -13148,11 +13134,11 @@
   {
     "symbol": "EVN",
     "name": "Eaton Vance Municipal Income Trust Common Stock",
-    "lastsale": "$10.11",
-    "netchange": "0.08",
-    "pctchange": "0.798%",
-    "volume": "419802",
-    "marketCap": "401035018.00",
+    "lastsale": "$10.14",
+    "netchange": "0.03",
+    "pctchange": "0.297%",
+    "volume": "57405",
+    "marketCap": "402225033.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -13162,11 +13148,11 @@
   {
     "symbol": "EVR",
     "name": "Evercore Inc. Class A Common Stock",
-    "lastsale": "$277.19",
-    "netchange": "-0.71",
-    "pctchange": "-0.255%",
-    "volume": "183913",
-    "marketCap": "10552288177.00",
+    "lastsale": "$276.15",
+    "netchange": "-1.04",
+    "pctchange": "-0.375%",
+    "volume": "287574",
+    "marketCap": "10512696635.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -13176,11 +13162,11 @@
   {
     "symbol": "EVRI",
     "name": "Everi Holdings Inc. Common Stock",
-    "lastsale": "$13.51",
-    "netchange": "0.03",
-    "pctchange": "0.223%",
-    "volume": "380029",
-    "marketCap": "1165191309.00",
+    "lastsale": "$13.52",
+    "netchange": "0.01",
+    "pctchange": "0.074%",
+    "volume": "424823",
+    "marketCap": "1166053775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -13190,10 +13176,10 @@
   {
     "symbol": "EVT",
     "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.05",
-    "netchange": "0.05",
-    "pctchange": "0.208%",
-    "volume": "145528",
+    "lastsale": "$23.92",
+    "netchange": "-0.13",
+    "pctchange": "-0.541%",
+    "volume": "100014",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13204,11 +13190,11 @@
   {
     "symbol": "EVTC",
     "name": "Evertec Inc. Common Stock",
-    "lastsale": "$34.53",
-    "netchange": "0.21",
-    "pctchange": "0.612%",
-    "volume": "180140",
-    "marketCap": "2196594079.00",
+    "lastsale": "$34.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.116%",
+    "volume": "213032",
+    "marketCap": "2194049516.00",
     "country": "Puerto Rico",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -13218,11 +13204,11 @@
   {
     "symbol": "EVTL",
     "name": "Vertical Aerospace Ltd. Ordinary Shares",
-    "lastsale": "$12.58",
-    "netchange": "0.06",
-    "pctchange": "0.479%",
-    "volume": "412353",
-    "marketCap": "278331544.00",
+    "lastsale": "$10.92",
+    "netchange": "-1.66",
+    "pctchange": "-13.196%",
+    "volume": "425125",
+    "marketCap": "241604170.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Aerospace",
@@ -13232,11 +13218,11 @@
   {
     "symbol": "EW",
     "name": "Edwards Lifesciences Corporation Common Stock",
-    "lastsale": "$74.03",
-    "netchange": "-0.21",
-    "pctchange": "-0.283%",
-    "volume": "2722043",
-    "marketCap": "43662894000.00",
+    "lastsale": "$72.59",
+    "netchange": "-1.44",
+    "pctchange": "-1.945%",
+    "volume": "5547693",
+    "marketCap": "42813582000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -13246,10 +13232,10 @@
   {
     "symbol": "EXG",
     "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.122%",
-    "volume": "653196",
+    "lastsale": "$8.19",
+    "netchange": "0.02",
+    "pctchange": "0.245%",
+    "volume": "484545",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13260,11 +13246,11 @@
   {
     "symbol": "EXK",
     "name": "Endeavour Silver Corporation Ordinary Shares (Canada)",
-    "lastsale": "$3.66",
-    "netchange": "0.10",
-    "pctchange": "2.809%",
-    "volume": "6599820",
-    "marketCap": "960059955.00",
+    "lastsale": "$4.00",
+    "netchange": "0.34",
+    "pctchange": "9.29%",
+    "volume": "9275785",
+    "marketCap": "1049245852.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -13274,11 +13260,11 @@
   {
     "symbol": "EXP",
     "name": "Eagle Materials Inc Common Stock",
-    "lastsale": "$246.76",
-    "netchange": "0.28",
-    "pctchange": "0.114%",
-    "volume": "243459",
-    "marketCap": "8277170865.00",
+    "lastsale": "$244.15",
+    "netchange": "-2.61",
+    "pctchange": "-1.058%",
+    "volume": "199893",
+    "marketCap": "8189622575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -13288,11 +13274,11 @@
   {
     "symbol": "EXPD",
     "name": "Expeditors International of Washington Inc. Common Stock",
-    "lastsale": "$110.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.027%",
-    "volume": "705303",
-    "marketCap": "15505127231.00",
+    "lastsale": "$110.02",
+    "netchange": "-0.75",
+    "pctchange": "-0.677%",
+    "volume": "902485",
+    "marketCap": "15400145327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -13302,11 +13288,11 @@
   {
     "symbol": "EXR",
     "name": "Extra Space Storage Inc Common Stock",
-    "lastsale": "$149.60",
-    "netchange": "2.35",
-    "pctchange": "1.596%",
-    "volume": "932593",
-    "marketCap": "31712741922.00",
+    "lastsale": "$147.79",
+    "netchange": "-1.81",
+    "pctchange": "-1.21%",
+    "volume": "774324",
+    "marketCap": "31329051663.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -13316,11 +13302,11 @@
   {
     "symbol": "EXTO",
     "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares",
-    "lastsale": "$3.40",
-    "netchange": "0.40",
-    "pctchange": "13.333%",
-    "volume": "266491",
-    "marketCap": "551592353.00",
+    "lastsale": "$3.63",
+    "netchange": "0.23",
+    "pctchange": "6.765%",
+    "volume": "99069",
+    "marketCap": "588905953.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Department/Specialty Retail Stores",
@@ -13330,11 +13316,11 @@
   {
     "symbol": "F",
     "name": "Ford Motor Company Common Stock",
-    "lastsale": "$9.90",
-    "netchange": "0.02",
-    "pctchange": "0.202%",
-    "volume": "53914147",
-    "marketCap": "39345457071.00",
+    "lastsale": "$9.65",
+    "netchange": "-0.25",
+    "pctchange": "-2.525%",
+    "volume": "66938715",
+    "marketCap": "38351884922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -13344,10 +13330,10 @@
   {
     "symbol": "F^B",
     "name": "Ford Motor Company 6.20% Notes due June 1 2059",
-    "lastsale": "$22.88",
-    "netchange": "0.20",
-    "pctchange": "0.882%",
-    "volume": "626172",
+    "lastsale": "$23.34",
+    "netchange": "0.46",
+    "pctchange": "2.01%",
+    "volume": "45169",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13358,10 +13344,10 @@
   {
     "symbol": "F^C",
     "name": "Ford Motor Company 6% Notes due December 1 2059",
-    "lastsale": "$22.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "579500",
+    "lastsale": "$23.17",
+    "netchange": "0.28",
+    "pctchange": "1.223%",
+    "volume": "200525",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13372,10 +13358,10 @@
   {
     "symbol": "F^D",
     "name": "Ford Motor Company 6.500% Notes due August 15 2062",
-    "lastsale": "$24.42",
-    "netchange": "0.04",
-    "pctchange": "0.164%",
-    "volume": "261063",
+    "lastsale": "$24.69",
+    "netchange": "0.27",
+    "pctchange": "1.106%",
+    "volume": "19496",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13386,11 +13372,11 @@
   {
     "symbol": "FAF",
     "name": "First American Corporation (New) Common Stock",
-    "lastsale": "$62.44",
-    "netchange": "0.34",
-    "pctchange": "0.548%",
-    "volume": "324752",
-    "marketCap": "6431564890.00",
+    "lastsale": "$61.89",
+    "netchange": "-0.55",
+    "pctchange": "-0.881%",
+    "volume": "304737",
+    "marketCap": "6374912733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -13400,11 +13386,11 @@
   {
     "symbol": "FBIN",
     "name": "Fortune Brands Innovations Inc. Common Stock",
-    "lastsale": "$68.33",
-    "netchange": "0.03",
-    "pctchange": "0.044%",
-    "volume": "619144",
-    "marketCap": "8488337366.00",
+    "lastsale": "$67.59",
+    "netchange": "-0.74",
+    "pctchange": "-1.083%",
+    "volume": "1069326",
+    "marketCap": "8396410399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -13414,11 +13400,11 @@
   {
     "symbol": "FBK",
     "name": "FB Financial Corporation Common Stock",
-    "lastsale": "$51.51",
-    "netchange": "-0.09",
-    "pctchange": "-0.174%",
-    "volume": "83689",
-    "marketCap": "2403562299.00",
+    "lastsale": "$50.54",
+    "netchange": "-0.97",
+    "pctchange": "-1.883%",
+    "volume": "141522",
+    "marketCap": "2358300108.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -13428,11 +13414,11 @@
   {
     "symbol": "FBMS",
     "name": "First Bancshares Inc.",
-    "lastsale": "$35.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.029%",
-    "volume": "177306",
-    "marketCap": "1091968465.00",
+    "lastsale": "$34.72",
+    "netchange": "-0.28",
+    "pctchange": "-0.80%",
+    "volume": "123097",
+    "marketCap": "1083232717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13442,11 +13428,11 @@
   {
     "symbol": "FBP",
     "name": "First BanCorp. New Common Stock",
-    "lastsale": "$18.59",
-    "netchange": "0.04",
-    "pctchange": "0.216%",
-    "volume": "675656",
-    "marketCap": "3046347613.00",
+    "lastsale": "$18.36",
+    "netchange": "-0.23",
+    "pctchange": "-1.237%",
+    "volume": "596818",
+    "marketCap": "3008657460.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13456,11 +13442,11 @@
   {
     "symbol": "FBRT",
     "name": "Franklin BSP Realty Trust Inc. Common Stock",
-    "lastsale": "$12.54",
-    "netchange": "0.03",
-    "pctchange": "0.24%",
-    "volume": "709880",
-    "marketCap": "1026287858.00",
+    "lastsale": "$12.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.08%",
+    "volume": "320666",
+    "marketCap": "1025469447.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -13470,10 +13456,10 @@
   {
     "symbol": "FBRT^E",
     "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.29",
-    "netchange": "-0.49",
-    "pctchange": "-2.358%",
-    "volume": "128020",
+    "lastsale": "$20.55",
+    "netchange": "0.26",
+    "pctchange": "1.281%",
+    "volume": "14206",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13484,11 +13470,11 @@
   {
     "symbol": "FC",
     "name": "Franklin Covey Company Common Stock",
-    "lastsale": "$37.58",
-    "netchange": "0.27",
-    "pctchange": "0.724%",
-    "volume": "105096",
-    "marketCap": "495464904.00",
+    "lastsale": "$36.39",
+    "netchange": "-1.19",
+    "pctchange": "-3.167%",
+    "volume": "88660",
+    "marketCap": "479775622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -13498,11 +13484,11 @@
   {
     "symbol": "FCF",
     "name": "First Commonwealth Financial Corporation Common Stock",
-    "lastsale": "$16.92",
-    "netchange": "0.02",
-    "pctchange": "0.118%",
-    "volume": "375044",
-    "marketCap": "1722163369.00",
+    "lastsale": "$16.54",
+    "netchange": "-0.38",
+    "pctchange": "-2.246%",
+    "volume": "490575",
+    "marketCap": "1683485941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13512,11 +13498,11 @@
   {
     "symbol": "FCN",
     "name": "FTI Consulting Inc. Common Stock",
-    "lastsale": "$191.13",
-    "netchange": "0.74",
-    "pctchange": "0.389%",
-    "volume": "116356",
-    "marketCap": "6870039602.00",
+    "lastsale": "$189.83",
+    "netchange": "-1.30",
+    "pctchange": "-0.68%",
+    "volume": "140544",
+    "marketCap": "6823311974.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Professional Services",
@@ -13526,11 +13512,11 @@
   {
     "symbol": "FCPT",
     "name": "Four Corners Property Trust Inc. Common Stock",
-    "lastsale": "$27.14",
-    "netchange": "-0.35",
-    "pctchange": "-1.273%",
-    "volume": "1784831",
-    "marketCap": "2625355223.00",
+    "lastsale": "$26.81",
+    "netchange": "-0.33",
+    "pctchange": "-1.216%",
+    "volume": "841548",
+    "marketCap": "2593433071.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -13540,11 +13526,11 @@
   {
     "symbol": "FCRX",
     "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026",
-    "lastsale": "$24.57",
-    "netchange": "0.09",
-    "pctchange": "0.368%",
-    "volume": "18606",
-    "marketCap": "910602210.00",
+    "lastsale": "$24.55",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "289",
+    "marketCap": "909860979.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -13555,9 +13541,9 @@
     "symbol": "FCT",
     "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest",
     "lastsale": "$10.35",
-    "netchange": "-0.12",
-    "pctchange": "-1.146%",
-    "volume": "269338",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50782",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13568,11 +13554,11 @@
   {
     "symbol": "FCX",
     "name": "Freeport-McMoRan Inc. Common Stock",
-    "lastsale": "$38.08",
-    "netchange": "-0.08",
-    "pctchange": "-0.21%",
-    "volume": "9246183",
-    "marketCap": "54718207197.00",
+    "lastsale": "$37.88",
+    "netchange": "-0.20",
+    "pctchange": "-0.525%",
+    "volume": "8790330",
+    "marketCap": "54430821655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -13582,11 +13568,11 @@
   {
     "symbol": "FDP",
     "name": "Fresh Del Monte Produce Inc. Common Stock",
-    "lastsale": "$33.21",
-    "netchange": "-0.01",
-    "pctchange": "-0.03%",
-    "volume": "234116",
-    "marketCap": "1592149204.00",
+    "lastsale": "$32.92",
+    "netchange": "-0.29",
+    "pctchange": "-0.873%",
+    "volume": "166946",
+    "marketCap": "1578246064.00",
     "country": "Cayman Islands",
     "ipoyear": "1997",
     "industry": "Farming/Seeds/Milling",
@@ -13596,11 +13582,11 @@
   {
     "symbol": "FDX",
     "name": "FedEx Corporation Common Stock",
-    "lastsale": "$281.33",
-    "netchange": "0.78",
-    "pctchange": "0.278%",
-    "volume": "1296795",
-    "marketCap": "67758500142.00",
+    "lastsale": "$274.28",
+    "netchange": "-7.05",
+    "pctchange": "-2.506%",
+    "volume": "1278179",
+    "marketCap": "66060503391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -13610,11 +13596,11 @@
   {
     "symbol": "FE",
     "name": "FirstEnergy Corp. Common Stock",
-    "lastsale": "$39.78",
-    "netchange": "0.14",
-    "pctchange": "0.353%",
-    "volume": "2501383",
-    "marketCap": "22925890419.00",
+    "lastsale": "$39.91",
+    "netchange": "0.13",
+    "pctchange": "0.327%",
+    "volume": "1968166",
+    "marketCap": "23000811630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13625,9 +13611,9 @@
     "symbol": "FEDU",
     "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares",
     "lastsale": "$10.40",
-    "netchange": "0.475",
-    "pctchange": "4.786%",
-    "volume": "309",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "211",
     "marketCap": "220099526.00",
     "country": "",
     "ipoyear": "2017",
@@ -13638,11 +13624,11 @@
   {
     "symbol": "FENG",
     "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.",
-    "lastsale": "$2.37",
-    "netchange": "0.0699",
-    "pctchange": "3.039%",
-    "volume": "1535",
-    "marketCap": "28651338.00",
+    "lastsale": "$2.48",
+    "netchange": "0.11",
+    "pctchange": "4.641%",
+    "volume": "1331",
+    "marketCap": "29981147.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Broadcasting",
@@ -13652,11 +13638,11 @@
   {
     "symbol": "FERG",
     "name": "Ferguson Enterprises Inc. Common Stock",
-    "lastsale": "$173.57",
-    "netchange": "-0.01",
-    "pctchange": "-0.006%",
-    "volume": "724284",
-    "marketCap": "34956834323.00",
+    "lastsale": "$173.38",
+    "netchange": "-0.19",
+    "pctchange": "-0.109%",
+    "volume": "1108603",
+    "marketCap": "34918568503.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Miscellaneous",
@@ -13666,11 +13652,11 @@
   {
     "symbol": "FET",
     "name": "Forum Energy Technologies Inc. Common Stock",
-    "lastsale": "$15.49",
-    "netchange": "0.34",
-    "pctchange": "2.244%",
-    "volume": "97732",
-    "marketCap": "190274048.00",
+    "lastsale": "$16.16",
+    "netchange": "0.67",
+    "pctchange": "4.325%",
+    "volume": "74098",
+    "marketCap": "198504107.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -13680,11 +13666,11 @@
   {
     "symbol": "FF",
     "name": "FutureFuel Corp.  Common shares",
-    "lastsale": "$5.29",
-    "netchange": "-0.02",
-    "pctchange": "-0.377%",
-    "volume": "149674",
-    "marketCap": "231507555.00",
+    "lastsale": "$5.21",
+    "netchange": "-0.08",
+    "pctchange": "-1.512%",
+    "volume": "241689",
+    "marketCap": "228006496.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -13694,10 +13680,10 @@
   {
     "symbol": "FFA",
     "name": "First Trust Enhanced Equity Income Fund",
-    "lastsale": "$20.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "151104",
+    "lastsale": "$20.52",
+    "netchange": "-0.19",
+    "pctchange": "-0.917%",
+    "volume": "24121",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13708,10 +13694,10 @@
   {
     "symbol": "FFC",
     "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated",
-    "lastsale": "$15.53",
-    "netchange": "0.10",
-    "pctchange": "0.648%",
-    "volume": "231804",
+    "lastsale": "$15.75",
+    "netchange": "0.22",
+    "pctchange": "1.417%",
+    "volume": "215019",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13722,11 +13708,11 @@
   {
     "symbol": "FFWM",
     "name": "First Foundation Inc. Common Stock",
-    "lastsale": "$6.21",
-    "netchange": "0.23",
-    "pctchange": "3.846%",
-    "volume": "977934",
-    "marketCap": "511362972.00",
+    "lastsale": "$6.05",
+    "netchange": "-0.16",
+    "pctchange": "-2.576%",
+    "volume": "558099",
+    "marketCap": "498187758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13736,11 +13722,11 @@
   {
     "symbol": "FG",
     "name": "F&G Annuities & Life Inc. Common Stock",
-    "lastsale": "$41.44",
-    "netchange": "-0.12",
-    "pctchange": "-0.289%",
-    "volume": "37340",
-    "marketCap": "5225317168.00",
+    "lastsale": "$41.13",
+    "netchange": "-0.31",
+    "pctchange": "-0.748%",
+    "volume": "49896",
+    "marketCap": "5186228164.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -13750,10 +13736,10 @@
   {
     "symbol": "FGB",
     "name": "First Trust Specialty Finance and Financial Opportunities Fund",
-    "lastsale": "$4.21",
-    "netchange": "-0.05",
-    "pctchange": "-1.174%",
-    "volume": "76244",
+    "lastsale": "$4.2988",
+    "netchange": "0.0888",
+    "pctchange": "2.109%",
+    "volume": "11255",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13764,11 +13750,11 @@
   {
     "symbol": "FGN",
     "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053",
-    "lastsale": "$26.20",
-    "netchange": "-0.33",
-    "pctchange": "-1.244%",
-    "volume": "123241",
-    "marketCap": "3303781958.00",
+    "lastsale": "$26.46",
+    "netchange": "0.26",
+    "pctchange": "0.992%",
+    "volume": "16513",
+    "marketCap": "3336567580.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Life Insurance",
@@ -13778,11 +13764,11 @@
   {
     "symbol": "FHI",
     "name": "Federated Hermes Inc. Common Stock",
-    "lastsale": "$41.11",
-    "netchange": "0.18",
-    "pctchange": "0.44%",
-    "volume": "510882",
-    "marketCap": "3363361700.00",
+    "lastsale": "$40.85",
+    "netchange": "-0.26",
+    "pctchange": "-0.632%",
+    "volume": "566970",
+    "marketCap": "3342090135.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -13792,11 +13778,11 @@
   {
     "symbol": "FHN",
     "name": "First Horizon Corporation Common Stock",
-    "lastsale": "$20.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.05%",
-    "volume": "3549845",
-    "marketCap": "10676984174.00",
+    "lastsale": "$20.00",
+    "netchange": "-0.14",
+    "pctchange": "-0.695%",
+    "volume": "2991498",
+    "marketCap": "10602764820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13806,10 +13792,10 @@
   {
     "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": "$25.5022",
-    "netchange": "0.0722",
-    "pctchange": "0.284%",
-    "volume": "3525",
+    "lastsale": "$25.47",
+    "netchange": "-0.0322",
+    "pctchange": "-0.126%",
+    "volume": "2875",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13820,10 +13806,10 @@
   {
     "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": "$25.10",
-    "netchange": "-0.0999",
-    "pctchange": "-0.396%",
-    "volume": "1408",
+    "lastsale": "$25.30",
+    "netchange": "0.20",
+    "pctchange": "0.797%",
+    "volume": "1221",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13834,10 +13820,10 @@
   {
     "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": "$24.30",
-    "netchange": "0.68",
-    "pctchange": "2.879%",
-    "volume": "36273",
+    "lastsale": "$24.6015",
+    "netchange": "0.3015",
+    "pctchange": "1.241%",
+    "volume": "21448",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13848,10 +13834,10 @@
   {
     "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": "$17.84",
-    "netchange": "0.09",
-    "pctchange": "0.507%",
-    "volume": "47490",
+    "lastsale": "$18.32",
+    "netchange": "0.48",
+    "pctchange": "2.691%",
+    "volume": "9099",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13862,11 +13848,11 @@
   {
     "symbol": "FI",
     "name": "Fiserv Inc. Common Stock",
-    "lastsale": "$205.42",
-    "netchange": "-0.85",
-    "pctchange": "-0.412%",
-    "volume": "1416837",
-    "marketCap": "116867286544.00",
+    "lastsale": "$205.98",
+    "netchange": "0.56",
+    "pctchange": "0.273%",
+    "volume": "2002421",
+    "marketCap": "117185881035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13876,11 +13862,11 @@
   {
     "symbol": "FICO",
     "name": "Fair Isaac Corporation Common Stock",
-    "lastsale": "$1990.93",
-    "netchange": "-22.72",
-    "pctchange": "-1.128%",
-    "volume": "168403",
-    "marketCap": "48474970520.00",
+    "lastsale": "$1995.92",
+    "netchange": "4.99",
+    "pctchange": "0.251%",
+    "volume": "160133",
+    "marketCap": "48596466556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13890,11 +13876,11 @@
   {
     "symbol": "FIGS",
     "name": "FIGS Inc. Class A Common Stock",
-    "lastsale": "$6.19",
-    "netchange": "-0.06",
-    "pctchange": "-0.96%",
-    "volume": "1721408",
-    "marketCap": "1051125621.00",
+    "lastsale": "$5.89",
+    "netchange": "-0.30",
+    "pctchange": "-4.847%",
+    "volume": "2248046",
+    "marketCap": "1000182537.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -13904,11 +13890,11 @@
   {
     "symbol": "FIHL",
     "name": "Fidelis Insurance Holdings Limited Common Shares",
-    "lastsale": "$18.13",
-    "netchange": "0.40",
-    "pctchange": "2.256%",
-    "volume": "584161",
-    "marketCap": "2137794490.00",
+    "lastsale": "$17.98",
+    "netchange": "-0.15",
+    "pctchange": "-0.827%",
+    "volume": "551484",
+    "marketCap": "2120107277.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -13918,11 +13904,11 @@
   {
     "symbol": "FINS",
     "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.70",
-    "netchange": "-0.02",
-    "pctchange": "-0.157%",
-    "volume": "153666",
-    "marketCap": "318295503.00",
+    "lastsale": "$12.82",
+    "netchange": "0.12",
+    "pctchange": "0.945%",
+    "volume": "19006",
+    "marketCap": "321303019.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -13932,11 +13918,11 @@
   {
     "symbol": "FINV",
     "name": "FinVolution Group American Depositary Shares",
-    "lastsale": "$6.79",
+    "lastsale": "$6.78",
     "netchange": "-0.01",
     "pctchange": "-0.147%",
-    "volume": "350368",
-    "marketCap": "1801244329.00",
+    "volume": "368389",
+    "marketCap": "1798591539.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -13946,11 +13932,11 @@
   {
     "symbol": "FIS",
     "name": "Fidelity National Information Services Inc. Common Stock",
-    "lastsale": "$80.77",
-    "netchange": "0.18",
-    "pctchange": "0.223%",
-    "volume": "1975943",
-    "marketCap": "43482881173.00",
+    "lastsale": "$80.09",
+    "netchange": "-0.68",
+    "pctchange": "-0.842%",
+    "volume": "1660280",
+    "marketCap": "43116800212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13960,11 +13946,11 @@
   {
     "symbol": "FIX",
     "name": "Comfort Systems USA Inc. Common Stock",
-    "lastsale": "$424.06",
-    "netchange": "-5.23",
-    "pctchange": "-1.218%",
-    "volume": "226321",
-    "marketCap": "15093380145.00",
+    "lastsale": "$428.50",
+    "netchange": "4.44",
+    "pctchange": "1.047%",
+    "volume": "377502",
+    "marketCap": "15251411103.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Engineering & Construction",
@@ -13974,11 +13960,11 @@
   {
     "symbol": "FL",
     "name": "Foot Locker Inc.",
-    "lastsale": "$21.76",
-    "netchange": "-0.24",
-    "pctchange": "-1.091%",
-    "volume": "2359963",
-    "marketCap": "2064781615.00",
+    "lastsale": "$21.67",
+    "netchange": "-0.09",
+    "pctchange": "-0.414%",
+    "volume": "2555997",
+    "marketCap": "2056241618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13988,10 +13974,10 @@
   {
     "symbol": "FLC",
     "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock",
-    "lastsale": "$16.70",
-    "netchange": "0.17",
-    "pctchange": "1.028%",
-    "volume": "43195",
+    "lastsale": "$16.79",
+    "netchange": "0.09",
+    "pctchange": "0.539%",
+    "volume": "34372",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -14002,11 +13988,11 @@
   {
     "symbol": "FLG",
     "name": "Flagstar Financial Inc. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.18",
-    "pctchange": "1.967%",
-    "volume": "5583189",
-    "marketCap": "3873021961.00",
+    "lastsale": "$9.24",
+    "netchange": "-0.09",
+    "pctchange": "-0.965%",
+    "volume": "3328216",
+    "marketCap": "3835661621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -14016,10 +14002,10 @@
   {
     "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": "$21.15",
-    "netchange": "0.08",
-    "pctchange": "0.38%",
-    "volume": "268726",
+    "lastsale": "$21.68",
+    "netchange": "0.53",
+    "pctchange": "2.506%",
+    "volume": "21403",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14030,10 +14016,10 @@
   {
     "symbol": "FLG^U",
     "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES",
-    "lastsale": "$37.54",
-    "netchange": "-0.55",
-    "pctchange": "-1.444%",
-    "volume": "59227",
+    "lastsale": "$38.14",
+    "netchange": "0.60",
+    "pctchange": "1.598%",
+    "volume": "1197",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14044,11 +14030,11 @@
   {
     "symbol": "FLNG",
     "name": "FLEX LNG Ltd. Ordinary Shares",
-    "lastsale": "$22.94",
-    "netchange": "0.72",
-    "pctchange": "3.24%",
-    "volume": "476851",
-    "marketCap": "1231419200.00",
+    "lastsale": "$24.28",
+    "netchange": "1.34",
+    "pctchange": "5.841%",
+    "volume": "725066",
+    "marketCap": "1303350400.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Marine Transportation",
@@ -14058,11 +14044,11 @@
   {
     "symbol": "FLO",
     "name": "Flowers Foods Inc. Common Stock",
-    "lastsale": "$20.66",
-    "netchange": "0.11",
-    "pctchange": "0.535%",
-    "volume": "1056337",
-    "marketCap": "4350945548.00",
+    "lastsale": "$20.55",
+    "netchange": "-0.11",
+    "pctchange": "-0.532%",
+    "volume": "864894",
+    "marketCap": "4327779817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -14072,11 +14058,11 @@
   {
     "symbol": "FLR",
     "name": "Fluor Corporation Common Stock",
-    "lastsale": "$49.32",
-    "netchange": "-0.02",
-    "pctchange": "-0.041%",
-    "volume": "1097629",
-    "marketCap": "8459162560.00",
+    "lastsale": "$49.27",
+    "netchange": "-0.05",
+    "pctchange": "-0.101%",
+    "volume": "1074980",
+    "marketCap": "8450586767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -14086,11 +14072,11 @@
   {
     "symbol": "FLS",
     "name": "Flowserve Corporation Common Stock",
-    "lastsale": "$57.52",
-    "netchange": "0.04",
-    "pctchange": "0.07%",
-    "volume": "1043110",
-    "marketCap": "7556775072.00",
+    "lastsale": "$57.34",
+    "netchange": "-0.18",
+    "pctchange": "-0.313%",
+    "volume": "769573",
+    "marketCap": "7533127306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -14100,11 +14086,11 @@
   {
     "symbol": "FLUT",
     "name": "Flutter Entertainment plc Ordinary Shares",
-    "lastsale": "$258.45",
-    "netchange": "0.41",
-    "pctchange": "0.159%",
-    "volume": "740951",
-    "marketCap": "46009305700.00",
+    "lastsale": "$254.64",
+    "netchange": "-3.81",
+    "pctchange": "-1.474%",
+    "volume": "1021909",
+    "marketCap": "45331048959.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14114,11 +14100,11 @@
   {
     "symbol": "FMC",
     "name": "FMC Corporation Common Stock",
-    "lastsale": "$48.61",
-    "netchange": "0.16",
-    "pctchange": "0.33%",
-    "volume": "1388702",
-    "marketCap": "6068257641.00",
+    "lastsale": "$48.74",
+    "netchange": "0.13",
+    "pctchange": "0.267%",
+    "volume": "1311494",
+    "marketCap": "6084486267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14128,11 +14114,11 @@
   {
     "symbol": "FMN",
     "name": "Federated Hermes Premier Municipal Income Fund",
-    "lastsale": "$10.91",
-    "netchange": "0.02",
-    "pctchange": "0.184%",
-    "volume": "40312",
-    "marketCap": "941040414.00",
+    "lastsale": "$10.99",
+    "netchange": "0.08",
+    "pctchange": "0.733%",
+    "volume": "65791",
+    "marketCap": "947940802.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Managers",
@@ -14142,11 +14128,11 @@
   {
     "symbol": "FMS",
     "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)",
-    "lastsale": "$22.64",
-    "netchange": "-0.07",
-    "pctchange": "-0.308%",
-    "volume": "83757",
-    "marketCap": "13285760971.00",
+    "lastsale": "$22.15",
+    "netchange": "-0.49",
+    "pctchange": "-2.164%",
+    "volume": "233877",
+    "marketCap": "12998215791.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -14156,11 +14142,11 @@
   {
     "symbol": "FMX",
     "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock",
-    "lastsale": "$85.49",
-    "netchange": "0.18",
-    "pctchange": "0.211%",
-    "volume": "320124",
-    "marketCap": "153027100000.00",
+    "lastsale": "$85.42",
+    "netchange": "-0.07",
+    "pctchange": "-0.082%",
+    "volume": "263839",
+    "marketCap": "152901800000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -14170,10 +14156,10 @@
   {
     "symbol": "FMY",
     "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.9875",
-    "netchange": "0.0143",
-    "pctchange": "0.119%",
-    "volume": "5082",
+    "lastsale": "$11.84",
+    "netchange": "-0.1475",
+    "pctchange": "-1.23%",
+    "volume": "15411",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -14184,11 +14170,11 @@
   {
     "symbol": "FN",
     "name": "Fabrinet Ordinary Shares",
-    "lastsale": "$219.88",
-    "netchange": "5.12",
-    "pctchange": "2.384%",
-    "volume": "416107",
-    "marketCap": "7974583213.00",
+    "lastsale": "$220.37",
+    "netchange": "0.49",
+    "pctchange": "0.223%",
+    "volume": "275922",
+    "marketCap": "7992354479.00",
     "country": "Cayman Islands",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -14198,11 +14184,11 @@
   {
     "symbol": "FNA",
     "name": "Paragon 28 Inc. Common Stock",
-    "lastsale": "$10.33",
-    "netchange": "0.08",
-    "pctchange": "0.78%",
-    "volume": "243700",
-    "marketCap": "864831174.00",
+    "lastsale": "$10.72",
+    "netchange": "0.39",
+    "pctchange": "3.775%",
+    "volume": "495949",
+    "marketCap": "897482109.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -14212,11 +14198,11 @@
   {
     "symbol": "FNB",
     "name": "F.N.B. Corporation Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "0.06",
-    "pctchange": "0.408%",
-    "volume": "1716616",
-    "marketCap": "5314673808.00",
+    "lastsale": "$14.54",
+    "netchange": "-0.24",
+    "pctchange": "-1.624%",
+    "volume": "2039112",
+    "marketCap": "5228373286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14226,11 +14212,11 @@
   {
     "symbol": "FND",
     "name": "Floor & Decor Holdings Inc. Common Stock",
-    "lastsale": "$99.70",
-    "netchange": "-0.19",
-    "pctchange": "-0.19%",
-    "volume": "2399539",
-    "marketCap": "10690964698.00",
+    "lastsale": "$97.53",
+    "netchange": "-2.17",
+    "pctchange": "-2.177%",
+    "volume": "1322493",
+    "marketCap": "10458272688.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -14240,11 +14226,11 @@
   {
     "symbol": "FNF",
     "name": "FNF Group of Fidelity National Financial Inc. Common Stock",
-    "lastsale": "$56.14",
-    "netchange": "0.06",
-    "pctchange": "0.107%",
-    "volume": "532828",
-    "marketCap": "15362105081.00",
+    "lastsale": "$55.98",
+    "netchange": "-0.16",
+    "pctchange": "-0.285%",
+    "volume": "763943",
+    "marketCap": "15318322808.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Specialty Insurers",
@@ -14254,11 +14240,11 @@
   {
     "symbol": "FNV",
     "name": "Franco-Nevada Corporation",
-    "lastsale": "$117.59",
-    "netchange": "0.63",
-    "pctchange": "0.539%",
-    "volume": "243417",
-    "marketCap": "22627455300.00",
+    "lastsale": "$121.13",
+    "netchange": "3.54",
+    "pctchange": "3.01%",
+    "volume": "525140",
+    "marketCap": "23308645808.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14268,11 +14254,11 @@
   {
     "symbol": "FOA",
     "name": "Finance of America Companies Inc. Class A Common Stock",
-    "lastsale": "$28.12",
-    "netchange": "-0.68",
-    "pctchange": "-2.361%",
-    "volume": "216841",
-    "marketCap": "279131127.00",
+    "lastsale": "$28.28",
+    "netchange": "0.16",
+    "pctchange": "0.569%",
+    "volume": "474242",
+    "marketCap": "280719356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -14282,11 +14268,11 @@
   {
     "symbol": "FOF",
     "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.70",
-    "netchange": "0.06",
-    "pctchange": "0.475%",
-    "volume": "39012",
-    "marketCap": "624060576.00",
+    "lastsale": "$12.75",
+    "netchange": "0.05",
+    "pctchange": "0.394%",
+    "volume": "32374",
+    "marketCap": "626517507.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -14296,11 +14282,11 @@
   {
     "symbol": "FOR",
     "name": "Forestar Group Inc Common Stock ",
-    "lastsale": "$25.92",
-    "netchange": "0.32",
-    "pctchange": "1.25%",
-    "volume": "125111",
-    "marketCap": "1313365000.00",
+    "lastsale": "$25.62",
+    "netchange": "-0.30",
+    "pctchange": "-1.157%",
+    "volume": "163187",
+    "marketCap": "1298164017.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14310,11 +14296,11 @@
   {
     "symbol": "FOUR",
     "name": "Shift4 Payments Inc. Class A Common Stock",
-    "lastsale": "$103.78",
-    "netchange": "-1.07",
-    "pctchange": "-1.021%",
-    "volume": "894370",
-    "marketCap": "9350761379.00",
+    "lastsale": "$108.34",
+    "netchange": "4.56",
+    "pctchange": "4.394%",
+    "volume": "2498652",
+    "marketCap": "9761625437.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -14324,10 +14310,10 @@
   {
     "symbol": "FPF",
     "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.00",
-    "netchange": "0.13",
-    "pctchange": "0.727%",
-    "volume": "521743",
+    "lastsale": "$18.07",
+    "netchange": "0.07",
+    "pctchange": "0.389%",
+    "volume": "103189",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -14338,11 +14324,11 @@
   {
     "symbol": "FPH",
     "name": "Five Point Holdings LLC Class A Common Shares",
-    "lastsale": "$3.78",
-    "netchange": "0.15",
-    "pctchange": "4.132%",
-    "volume": "650366",
-    "marketCap": "561677941.00",
+    "lastsale": "$3.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.529%",
+    "volume": "168951",
+    "marketCap": "558706100.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14353,9 +14339,9 @@
     "symbol": "FPI",
     "name": "Farmland Partners Inc. Common Stock",
     "lastsale": "$11.76",
-    "netchange": "0.09",
-    "pctchange": "0.771%",
-    "volume": "332231",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "328637",
     "marketCap": "566510211.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -14366,11 +14352,11 @@
   {
     "symbol": "FR",
     "name": "First Industrial Realty Trust Inc. Common Stock",
-    "lastsale": "$50.13",
-    "netchange": "0.05",
-    "pctchange": "0.10%",
-    "volume": "979669",
-    "marketCap": "6634630305.00",
+    "lastsale": "$49.48",
+    "netchange": "-0.65",
+    "pctchange": "-1.297%",
+    "volume": "728968",
+    "marketCap": "6548603780.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -14380,11 +14366,11 @@
   {
     "symbol": "FRA",
     "name": "Blackrock Floating Rate Income Strategies Fund Inc  Common Stock",
-    "lastsale": "$13.75",
-    "netchange": "-0.15",
-    "pctchange": "-1.079%",
-    "volume": "273634",
-    "marketCap": "2045483976.00",
+    "lastsale": "$13.72",
+    "netchange": "-0.03",
+    "pctchange": "-0.218%",
+    "volume": "191143",
+    "marketCap": "2041021102.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14394,11 +14380,11 @@
   {
     "symbol": "FREY",
     "name": "FREYR Battery Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.12",
-    "pctchange": "-4.444%",
-    "volume": "3275421",
-    "marketCap": "362465247.00",
+    "lastsale": "$2.73",
+    "netchange": "0.15",
+    "pctchange": "5.814%",
+    "volume": "4193373",
+    "marketCap": "383538808.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14408,11 +14394,11 @@
   {
     "symbol": "FRGE",
     "name": "Forge Global Holdings Inc. Common Stock",
-    "lastsale": "$0.9309",
-    "netchange": "0.0308",
-    "pctchange": "3.422%",
-    "volume": "530718",
-    "marketCap": "172228997.00",
+    "lastsale": "$0.9447",
+    "netchange": "0.0138",
+    "pctchange": "1.482%",
+    "volume": "306288",
+    "marketCap": "174782183.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14422,11 +14408,11 @@
   {
     "symbol": "FRO",
     "name": "Frontline Plc Ordinary Shares",
-    "lastsale": "$14.19",
-    "netchange": "0.30",
-    "pctchange": "2.16%",
-    "volume": "1617050",
-    "marketCap": "3159018795.00",
+    "lastsale": "$14.69",
+    "netchange": "0.50",
+    "pctchange": "3.524%",
+    "volume": "3088155",
+    "marketCap": "3270330239.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14436,11 +14422,11 @@
   {
     "symbol": "FRT",
     "name": "Federal Realty Investment Trust Common Stock",
-    "lastsale": "$111.95",
-    "netchange": "1.03",
-    "pctchange": "0.929%",
-    "volume": "544169",
-    "marketCap": "9511734354.00",
+    "lastsale": "$108.95",
+    "netchange": "-3.00",
+    "pctchange": "-2.68%",
+    "volume": "558928",
+    "marketCap": "9256841964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14450,10 +14436,10 @@
   {
     "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": "$21.51",
-    "netchange": "0.36",
-    "pctchange": "1.702%",
-    "volume": "13719",
+    "lastsale": "$21.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.046%",
+    "volume": "1615",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14464,11 +14450,11 @@
   {
     "symbol": "FSCO",
     "name": "FS Credit Opportunities Corp. Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "0.11",
-    "pctchange": "1.639%",
-    "volume": "687884",
-    "marketCap": "1352787238.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.07",
+    "pctchange": "-1.026%",
+    "volume": "867508",
+    "marketCap": "1338902325.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14478,11 +14464,11 @@
   {
     "symbol": "FSK",
     "name": "FS KKR Capital Corp. Common Stock",
-    "lastsale": "$21.72",
-    "netchange": "0.02",
-    "pctchange": "0.092%",
-    "volume": "1144180",
-    "marketCap": "6083042925.00",
+    "lastsale": "$22.05",
+    "netchange": "0.33",
+    "pctchange": "1.519%",
+    "volume": "1652681",
+    "marketCap": "6175464848.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -14492,11 +14478,11 @@
   {
     "symbol": "FSLY",
     "name": "Fastly Inc. Class A Common Stock",
-    "lastsale": "$9.44",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2827117",
-    "marketCap": "1324432000.00",
+    "lastsale": "$9.21",
+    "netchange": "-0.23",
+    "pctchange": "-2.436%",
+    "volume": "2659908",
+    "marketCap": "1292163000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14506,11 +14492,11 @@
   {
     "symbol": "FSM",
     "name": "Fortuna Mining Corp. Common Shares",
-    "lastsale": "$4.29",
-    "netchange": "0.08",
-    "pctchange": "1.90%",
-    "volume": "9633975",
-    "marketCap": "1344189256.00",
+    "lastsale": "$4.58",
+    "netchange": "0.29",
+    "pctchange": "6.76%",
+    "volume": "10314372",
+    "marketCap": "1435055197.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14520,11 +14506,11 @@
   {
     "symbol": "FSS",
     "name": "Federal Signal Corporation Common Stock",
-    "lastsale": "$92.39",
-    "netchange": "0.20",
-    "pctchange": "0.217%",
-    "volume": "371421",
-    "marketCap": "5645623068.00",
+    "lastsale": "$92.25",
+    "netchange": "-0.14",
+    "pctchange": "-0.152%",
+    "volume": "319136",
+    "marketCap": "5637068168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -14534,11 +14520,11 @@
   {
     "symbol": "FT",
     "name": "Franklin Universal Trust Common Stock",
-    "lastsale": "$7.31",
+    "lastsale": "$7.34",
     "netchange": "0.03",
-    "pctchange": "0.412%",
-    "volume": "46172",
-    "marketCap": "183714145.00",
+    "pctchange": "0.41%",
+    "volume": "97866",
+    "marketCap": "184468102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -14548,11 +14534,11 @@
   {
     "symbol": "FTHY",
     "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock",
-    "lastsale": "$14.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.138%",
-    "volume": "203144",
-    "marketCap": "532472881.00",
+    "lastsale": "$14.41",
+    "netchange": "-0.07",
+    "pctchange": "-0.483%",
+    "volume": "116296",
+    "marketCap": "529898771.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -14562,11 +14548,11 @@
   {
     "symbol": "FTI",
     "name": "TechnipFMC plc Ordinary Share",
-    "lastsale": "$28.94",
-    "netchange": "-0.01",
-    "pctchange": "-0.035%",
-    "volume": "2609720",
-    "marketCap": "12311510071.00",
+    "lastsale": "$29.57",
+    "netchange": "0.63",
+    "pctchange": "2.177%",
+    "volume": "2411897",
+    "marketCap": "12579521520.00",
     "country": "",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -14576,11 +14562,11 @@
   {
     "symbol": "FTK",
     "name": "Flotek Industries Inc. Common Stock",
-    "lastsale": "$9.53",
-    "netchange": "0.28",
-    "pctchange": "3.027%",
-    "volume": "353054",
-    "marketCap": "283954298.00",
+    "lastsale": "$9.20",
+    "netchange": "-0.33",
+    "pctchange": "-3.463%",
+    "volume": "396460",
+    "marketCap": "274121673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14590,11 +14576,11 @@
   {
     "symbol": "FTS",
     "name": "Fortis Inc. Common Shares",
-    "lastsale": "$41.57",
-    "netchange": "-0.12",
-    "pctchange": "-0.288%",
-    "volume": "339197",
-    "marketCap": "20585464000.00",
+    "lastsale": "$41.38",
+    "netchange": "-0.19",
+    "pctchange": "-0.457%",
+    "volume": "314844",
+    "marketCap": "20491376000.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -14604,11 +14590,11 @@
   {
     "symbol": "FTV",
     "name": "Fortive Corporation Common Stock ",
-    "lastsale": "$75.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.053%",
-    "volume": "1227969",
-    "marketCap": "26021195550.00",
+    "lastsale": "$74.41",
+    "netchange": "-0.59",
+    "pctchange": "-0.787%",
+    "volume": "1870347",
+    "marketCap": "25816495478.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -14618,11 +14604,11 @@
   {
     "symbol": "FUBO",
     "name": "fuboTV Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "0.01",
-    "pctchange": "0.80%",
-    "volume": "14223258",
-    "marketCap": "420956714.00",
+    "lastsale": "$1.41",
+    "netchange": "0.15",
+    "pctchange": "11.905%",
+    "volume": "12562099",
+    "marketCap": "471070608.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -14632,11 +14618,11 @@
   {
     "symbol": "FUL",
     "name": "H. B. Fuller Company Common Stock",
-    "lastsale": "$67.48",
-    "netchange": "0.39",
-    "pctchange": "0.581%",
-    "volume": "232801",
-    "marketCap": "3686238328.00",
+    "lastsale": "$62.39",
+    "netchange": "-5.09",
+    "pctchange": "-7.543%",
+    "volume": "803562",
+    "marketCap": "3408186266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -14646,11 +14632,11 @@
   {
     "symbol": "FUN",
     "name": "Six Flags Entertainment Corporation Common Stock New",
-    "lastsale": "$48.19",
-    "netchange": "-0.07",
-    "pctchange": "-0.145%",
-    "volume": "603554",
-    "marketCap": "4832433107.00",
+    "lastsale": "$47.77",
+    "netchange": "-0.42",
+    "pctchange": "-0.872%",
+    "volume": "907521",
+    "marketCap": "4790316031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14660,11 +14646,11 @@
   {
     "symbol": "FVR",
     "name": "FrontView REIT Inc. Common Stock",
-    "lastsale": "$18.13",
-    "netchange": "0.18",
-    "pctchange": "1.003%",
-    "volume": "432580",
-    "marketCap": "291315668.00",
+    "lastsale": "$17.95",
+    "netchange": "-0.18",
+    "pctchange": "-0.993%",
+    "volume": "101139",
+    "marketCap": "288423400.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -14674,11 +14660,11 @@
   {
     "symbol": "FVRR",
     "name": "Fiverr International Ltd. Ordinary Shares no par value",
-    "lastsale": "$31.73",
-    "netchange": "-0.04",
-    "pctchange": "-0.126%",
-    "volume": "427956",
-    "marketCap": "1226490087.00",
+    "lastsale": "$32.04",
+    "netchange": "0.31",
+    "pctchange": "0.977%",
+    "volume": "425378",
+    "marketCap": "1238472814.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -14688,11 +14674,11 @@
   {
     "symbol": "G",
     "name": "Genpact Limited Common Stock",
-    "lastsale": "$42.95",
-    "netchange": "0.31",
-    "pctchange": "0.727%",
-    "volume": "705212",
-    "marketCap": "7574716504.00",
+    "lastsale": "$42.99",
+    "netchange": "0.04",
+    "pctchange": "0.093%",
+    "volume": "800904",
+    "marketCap": "7581770954.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Professional Services",
@@ -14702,11 +14688,11 @@
   {
     "symbol": "GAB",
     "name": "Gabelli Equity Trust Inc. (The) Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "394026",
-    "marketCap": "1580736606.00",
+    "lastsale": "$5.37",
+    "netchange": "-0.01",
+    "pctchange": "-0.186%",
+    "volume": "445728",
+    "marketCap": "1577798434.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Managers",
@@ -14716,10 +14702,10 @@
   {
     "symbol": "GAB^G",
     "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock",
-    "lastsale": "$21.1501",
-    "netchange": "-0.1099",
-    "pctchange": "-0.517%",
-    "volume": "12064",
+    "lastsale": "$21.31",
+    "netchange": "0.1599",
+    "pctchange": "0.756%",
+    "volume": "6095",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14730,10 +14716,10 @@
   {
     "symbol": "GAB^H",
     "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H",
-    "lastsale": "$21.2999",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "12887",
+    "lastsale": "$21.39",
+    "netchange": "0.0901",
+    "pctchange": "0.423%",
+    "volume": "2788",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14744,10 +14730,10 @@
   {
     "symbol": "GAB^K",
     "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock",
-    "lastsale": "$21.36",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10123",
+    "lastsale": "$21.86",
+    "netchange": "0.50",
+    "pctchange": "2.341%",
+    "volume": "3625",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14758,11 +14744,11 @@
   {
     "symbol": "GAM",
     "name": "General American Investors Inc. Common Stock",
-    "lastsale": "$51.01",
-    "netchange": "-0.25",
-    "pctchange": "-0.488%",
-    "volume": "22581",
-    "marketCap": "1222995866.00",
+    "lastsale": "$50.64",
+    "netchange": "-0.37",
+    "pctchange": "-0.725%",
+    "volume": "19137",
+    "marketCap": "1214124890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14772,10 +14758,10 @@
   {
     "symbol": "GAM^B",
     "name": "General American Investors Company Inc. Cumulative Preferred Stock",
-    "lastsale": "$25.24",
-    "netchange": "0.2649",
-    "pctchange": "1.061%",
-    "volume": "5558",
+    "lastsale": "$25.0699",
+    "netchange": "-0.1701",
+    "pctchange": "-0.674%",
+    "volume": "3512",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14786,11 +14772,11 @@
   {
     "symbol": "GAP",
     "name": "Gap Inc. (The) Common Stock",
-    "lastsale": "$23.63",
-    "netchange": "0.08",
-    "pctchange": "0.34%",
-    "volume": "3788210",
-    "marketCap": "8911389788.00",
+    "lastsale": "$23.61",
+    "netchange": "-0.02",
+    "pctchange": "-0.085%",
+    "volume": "4567714",
+    "marketCap": "8903847351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14800,11 +14786,11 @@
   {
     "symbol": "GATO",
     "name": "Gatos Silver Inc. Common Stock",
-    "lastsale": "$13.98",
-    "netchange": "0.28",
-    "pctchange": "2.044%",
-    "volume": "352443",
-    "marketCap": "969885525.00",
+    "lastsale": "$15.14",
+    "netchange": "1.16",
+    "pctchange": "8.298%",
+    "volume": "350652",
+    "marketCap": "1050362436.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -14814,11 +14800,11 @@
   {
     "symbol": "GATX",
     "name": "GATX Corporation Common Stock",
-    "lastsale": "$154.96",
-    "netchange": "-0.25",
-    "pctchange": "-0.161%",
-    "volume": "104710",
-    "marketCap": "5501080000.00",
+    "lastsale": "$152.01",
+    "netchange": "-2.95",
+    "pctchange": "-1.904%",
+    "volume": "163587",
+    "marketCap": "5396355000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -14828,11 +14814,11 @@
   {
     "symbol": "GB",
     "name": "Global Blue Group Holding AG Ordinary Shares",
-    "lastsale": "$6.93",
-    "netchange": "0.18",
-    "pctchange": "2.667%",
-    "volume": "36715",
-    "marketCap": "1383052678.00",
+    "lastsale": "$7.18",
+    "netchange": "0.25",
+    "pctchange": "3.608%",
+    "volume": "271571",
+    "marketCap": "1432946353.00",
     "country": "",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -14842,11 +14828,11 @@
   {
     "symbol": "GBAB",
     "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.131%",
-    "volume": "199269",
-    "marketCap": "340432956.00",
+    "lastsale": "$15.28",
+    "netchange": "0.08",
+    "pctchange": "0.526%",
+    "volume": "72400",
+    "marketCap": "342224708.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -14856,11 +14842,11 @@
   {
     "symbol": "GBCI",
     "name": "Glacier Bancorp Inc. Common Stock",
-    "lastsale": "$50.22",
-    "netchange": "0.10",
-    "pctchange": "0.20%",
-    "volume": "360805",
-    "marketCap": "5694839776.00",
+    "lastsale": "$49.66",
+    "netchange": "-0.56",
+    "pctchange": "-1.115%",
+    "volume": "385511",
+    "marketCap": "5631336983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14870,11 +14856,11 @@
   {
     "symbol": "GBLI",
     "name": "Global Indemnity Group LLC Class A Common Stock (DE)",
-    "lastsale": "$36.00",
-    "netchange": "-0.25",
-    "pctchange": "-0.69%",
-    "volume": "1041",
-    "marketCap": "492762312.00",
+    "lastsale": "$36.25",
+    "netchange": "0.25",
+    "pctchange": "0.694%",
+    "volume": "3397",
+    "marketCap": "496184273.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14884,11 +14870,11 @@
   {
     "symbol": "GBTG",
     "name": "Global Business Travel Group Inc. Class A Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "-0.07",
-    "pctchange": "-0.749%",
-    "volume": "479078",
-    "marketCap": "4366261233.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.12",
+    "pctchange": "-1.293%",
+    "volume": "552043",
+    "marketCap": "4309800958.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -14898,11 +14884,11 @@
   {
     "symbol": "GBX",
     "name": "Greenbrier Companies Inc. (The) Common Stock",
-    "lastsale": "$60.99",
-    "netchange": "-0.30",
-    "pctchange": "-0.489%",
-    "volume": "201359",
-    "marketCap": "1911426173.00",
+    "lastsale": "$61.15",
+    "netchange": "0.16",
+    "pctchange": "0.262%",
+    "volume": "306022",
+    "marketCap": "1916440572.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Railroads",
@@ -14912,11 +14898,11 @@
   {
     "symbol": "GCI",
     "name": "Gannett Co. Inc. Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "0.11",
-    "pctchange": "2.222%",
-    "volume": "1104468",
-    "marketCap": "745897656.00",
+    "lastsale": "$5.07",
+    "netchange": "0.01",
+    "pctchange": "0.198%",
+    "volume": "1277184",
+    "marketCap": "747371762.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Newspapers/Magazines",
@@ -14926,11 +14912,11 @@
   {
     "symbol": "GCO",
     "name": "Genesco Inc. Common Stock",
-    "lastsale": "$42.75",
-    "netchange": "0.45",
-    "pctchange": "1.064%",
-    "volume": "147014",
-    "marketCap": "479326295.00",
+    "lastsale": "$41.82",
+    "netchange": "-0.93",
+    "pctchange": "-2.175%",
+    "volume": "266251",
+    "marketCap": "468898846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14940,11 +14926,11 @@
   {
     "symbol": "GCTS",
     "name": "GCT Semiconductor Holding Inc. Common Stock",
-    "lastsale": "$2.33",
-    "netchange": "-0.04",
-    "pctchange": "-1.688%",
-    "volume": "188879",
-    "marketCap": "111226800.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.07",
+    "pctchange": "-3.004%",
+    "volume": "215855",
+    "marketCap": "107885222.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -14954,11 +14940,11 @@
   {
     "symbol": "GCV",
     "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock",
-    "lastsale": "$3.81",
-    "netchange": "0.05",
-    "pctchange": "1.33%",
-    "volume": "61515",
-    "marketCap": "72542510.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.02",
+    "pctchange": "-0.525%",
+    "volume": "15417",
+    "marketCap": "72161710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -14968,11 +14954,11 @@
   {
     "symbol": "GD",
     "name": "General Dynamics Corporation Common Stock",
-    "lastsale": "$263.49",
-    "netchange": "0.11",
-    "pctchange": "0.042%",
-    "volume": "894906",
-    "marketCap": "72451481420.00",
+    "lastsale": "$261.01",
+    "netchange": "-2.48",
+    "pctchange": "-0.941%",
+    "volume": "1748975",
+    "marketCap": "71769559245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14982,11 +14968,11 @@
   {
     "symbol": "GDDY",
     "name": "GoDaddy Inc. Class A Common Stock",
-    "lastsale": "$197.37",
-    "netchange": "-2.08",
-    "pctchange": "-1.043%",
-    "volume": "958120",
-    "marketCap": "27709049631.00",
+    "lastsale": "$198.91",
+    "netchange": "1.54",
+    "pctchange": "0.78%",
+    "volume": "961629",
+    "marketCap": "27925252379.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -14996,10 +14982,10 @@
   {
     "symbol": "GDL",
     "name": "GDL Fund The Common Shares of Beneficial Interest",
-    "lastsale": "$8.02",
-    "netchange": "0.0037",
-    "pctchange": "0.046%",
-    "volume": "1117",
+    "lastsale": "$8.04",
+    "netchange": "0.02",
+    "pctchange": "0.249%",
+    "volume": "21270",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -15010,10 +14996,10 @@
   {
     "symbol": "GDL^C",
     "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$49.8201",
-    "netchange": "-0.0261",
-    "pctchange": "-0.052%",
-    "volume": "1248",
+    "lastsale": "$49.8999",
+    "netchange": "0.0798",
+    "pctchange": "0.16%",
+    "volume": "1397",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15024,10 +15010,10 @@
   {
     "symbol": "GDO",
     "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "0.18",
-    "pctchange": "1.614%",
-    "volume": "78557",
+    "lastsale": "$11.29",
+    "netchange": "-0.04",
+    "pctchange": "-0.353%",
+    "volume": "48470",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -15038,11 +15024,11 @@
   {
     "symbol": "GDOT",
     "name": "Green Dot Corporation Class A Common Stock $0.001 par value",
-    "lastsale": "$10.64",
-    "netchange": "0.20",
-    "pctchange": "1.916%",
-    "volume": "993654",
-    "marketCap": "572292020.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.07",
+    "pctchange": "-0.658%",
+    "volume": "658608",
+    "marketCap": "568526941.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -15052,11 +15038,11 @@
   {
     "symbol": "GDV",
     "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$24.15",
-    "netchange": "0.05",
-    "pctchange": "0.207%",
-    "volume": "88364",
-    "marketCap": "2178052058.00",
+    "lastsale": "$24.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.083%",
+    "volume": "121072",
+    "marketCap": "2176248288.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -15066,10 +15052,10 @@
   {
     "symbol": "GDV^H",
     "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares",
-    "lastsale": "$23.469",
-    "netchange": "-0.041",
-    "pctchange": "-0.174%",
-    "volume": "3206",
+    "lastsale": "$23.50",
+    "netchange": "0.031",
+    "pctchange": "0.132%",
+    "volume": "5106",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15080,10 +15066,10 @@
   {
     "symbol": "GDV^K",
     "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares",
-    "lastsale": "$18.925",
-    "netchange": "-0.01",
-    "pctchange": "-0.053%",
-    "volume": "10478",
+    "lastsale": "$19.05",
+    "netchange": "0.125",
+    "pctchange": "0.661%",
+    "volume": "1634",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15094,11 +15080,11 @@
   {
     "symbol": "GE",
     "name": "GE Aerospace Common Stock",
-    "lastsale": "$166.79",
-    "netchange": "-1.31",
-    "pctchange": "-0.779%",
-    "volume": "2805467",
-    "marketCap": "180515816927.00",
+    "lastsale": "$168.59",
+    "netchange": "1.80",
+    "pctchange": "1.079%",
+    "volume": "4147951",
+    "marketCap": "182463946134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -15108,11 +15094,11 @@
   {
     "symbol": "GEAR",
     "name": "Revelyst Inc. Common Stock",
-    "lastsale": "$19.23",
-    "netchange": "0.02",
-    "pctchange": "0.104%",
-    "volume": "5126106",
-    "marketCap": "1122730512.00",
+    "lastsale": "$19.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.052%",
+    "volume": "1602295",
+    "marketCap": "1122146669.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Recreational Games/Products/Toys",
@@ -15122,11 +15108,11 @@
   {
     "symbol": "GEF",
     "name": "Greif Inc. Class A Common Stock",
-    "lastsale": "$61.12",
-    "netchange": "0.36",
-    "pctchange": "0.592%",
-    "volume": "173305",
-    "marketCap": "2883726985.00",
+    "lastsale": "$60.50",
+    "netchange": "-0.62",
+    "pctchange": "-1.014%",
+    "volume": "215525",
+    "marketCap": "2854474519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -15136,11 +15122,11 @@
   {
     "symbol": "GEL",
     "name": "Genesis Energy L.P. Common Units",
-    "lastsale": "$10.11",
-    "netchange": "0.08",
-    "pctchange": "0.798%",
-    "volume": "306849",
-    "marketCap": "1238114255.00",
+    "lastsale": "$10.55",
+    "netchange": "0.44",
+    "pctchange": "4.352%",
+    "volume": "954762",
+    "marketCap": "1291998555.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil Refining/Marketing",
@@ -15150,11 +15136,11 @@
   {
     "symbol": "GENI",
     "name": "Genius Sports Limited Ordinary Shares",
-    "lastsale": "$8.65",
-    "netchange": "0.03",
-    "pctchange": "0.348%",
-    "volume": "1151217",
-    "marketCap": "2009925375.00",
+    "lastsale": "$8.50",
+    "netchange": "-0.15",
+    "pctchange": "-1.734%",
+    "volume": "2073021",
+    "marketCap": "1975071178.00",
     "country": "Guernsey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -15164,11 +15150,11 @@
   {
     "symbol": "GEO",
     "name": "Geo Group Inc (The) REIT",
-    "lastsale": "$27.98",
-    "netchange": "0.44",
-    "pctchange": "1.598%",
-    "volume": "2043859",
-    "marketCap": "3912373534.00",
+    "lastsale": "$28.29",
+    "netchange": "0.31",
+    "pctchange": "1.108%",
+    "volume": "1994265",
+    "marketCap": "3955720060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -15178,11 +15164,11 @@
   {
     "symbol": "GES",
     "name": "Guess? Inc. Common Stock",
-    "lastsale": "$14.06",
-    "netchange": "0.20",
-    "pctchange": "1.443%",
-    "volume": "845319",
-    "marketCap": "723483184.00",
+    "lastsale": "$13.81",
+    "netchange": "-0.25",
+    "pctchange": "-1.778%",
+    "volume": "834463",
+    "marketCap": "710618974.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Apparel",
@@ -15192,11 +15178,11 @@
   {
     "symbol": "GETY",
     "name": "Getty Images Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.16",
-    "netchange": "0.06",
-    "pctchange": "2.857%",
-    "volume": "989545",
-    "marketCap": "887921650.00",
+    "lastsale": "$2.11",
+    "netchange": "-0.05",
+    "pctchange": "-2.315%",
+    "volume": "400238",
+    "marketCap": "867367908.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -15206,11 +15192,11 @@
   {
     "symbol": "GEV",
     "name": "GE Vernova Inc. Common Stock",
-    "lastsale": "$328.93",
-    "netchange": "-1.33",
-    "pctchange": "-0.403%",
-    "volume": "1793317",
-    "marketCap": "90670531422.00",
+    "lastsale": "$338.94",
+    "netchange": "10.01",
+    "pctchange": "3.043%",
+    "volume": "2471572",
+    "marketCap": "93429817652.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -15220,10 +15206,10 @@
   {
     "symbol": "GF",
     "name": "New Germany Fund Inc. (The) Common Stock",
-    "lastsale": "$7.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.256%",
-    "volume": "48703",
+    "lastsale": "$7.77",
+    "netchange": "-0.03",
+    "pctchange": "-0.385%",
+    "volume": "50639",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -15234,11 +15220,11 @@
   {
     "symbol": "GFF",
     "name": "Griffon Corporation Common Stock",
-    "lastsale": "$71.27",
-    "netchange": "0.23",
-    "pctchange": "0.324%",
-    "volume": "563897",
-    "marketCap": "3408264033.00",
+    "lastsale": "$71.97",
+    "netchange": "0.70",
+    "pctchange": "0.982%",
+    "volume": "347463",
+    "marketCap": "3441739336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15248,11 +15234,11 @@
   {
     "symbol": "GFI",
     "name": "Gold Fields Limited American Depositary Shares",
-    "lastsale": "$13.20",
-    "netchange": "0.04",
-    "pctchange": "0.304%",
-    "volume": "1395360",
-    "marketCap": "11794738732.00",
+    "lastsale": "$14.06",
+    "netchange": "0.86",
+    "pctchange": "6.515%",
+    "volume": "2490667",
+    "marketCap": "12563183831.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15262,11 +15248,11 @@
   {
     "symbol": "GFL",
     "name": "GFL Environmental Inc. Subordinate voting shares no par value",
-    "lastsale": "$44.54",
-    "netchange": "0.19",
-    "pctchange": "0.428%",
-    "volume": "607452",
-    "marketCap": "17521281492.00",
+    "lastsale": "$44.62",
+    "netchange": "0.08",
+    "pctchange": "0.18%",
+    "volume": "742788",
+    "marketCap": "17552752137.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Environmental Services",
@@ -15276,11 +15262,11 @@
   {
     "symbol": "GFR",
     "name": "Greenfire Resources Ltd. Common Shares",
-    "lastsale": "$7.06",
-    "netchange": "0.07",
-    "pctchange": "1.001%",
-    "volume": "156689",
-    "marketCap": "490447356.00",
+    "lastsale": "$7.27",
+    "netchange": "0.21",
+    "pctchange": "2.975%",
+    "volume": "84344",
+    "marketCap": "505035733.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15291,9 +15277,9 @@
     "symbol": "GGB",
     "name": "Gerdau S.A. Common Stock",
     "lastsale": "$2.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.69%",
-    "volume": "3899668",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6320136",
     "marketCap": "6072426153.00",
     "country": "Brazil",
     "ipoyear": "",
@@ -15304,11 +15290,11 @@
   {
     "symbol": "GGG",
     "name": "Graco Inc. Common Stock",
-    "lastsale": "$84.29",
-    "netchange": "0.52",
-    "pctchange": "0.621%",
-    "volume": "585871",
-    "marketCap": "14232330761.00",
+    "lastsale": "$83.51",
+    "netchange": "-0.78",
+    "pctchange": "-0.925%",
+    "volume": "678901",
+    "marketCap": "14100628092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -15318,11 +15304,11 @@
   {
     "symbol": "GGT",
     "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "106475",
-    "marketCap": "122809449.00",
+    "lastsale": "$4.49",
+    "netchange": "0.03",
+    "pctchange": "0.673%",
+    "volume": "84539",
+    "marketCap": "123635522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -15332,10 +15318,10 @@
   {
     "symbol": "GGT^E",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock",
-    "lastsale": "$23.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "222",
+    "lastsale": "$22.87",
+    "netchange": "-0.15",
+    "pctchange": "-0.652%",
+    "volume": "1571",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15347,9 +15333,9 @@
     "symbol": "GGT^G",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares",
     "lastsale": "$23.16",
-    "netchange": "0.31",
-    "pctchange": "1.357%",
-    "volume": "683",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "205",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15361,9 +15347,9 @@
     "symbol": "GGZ",
     "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest",
     "lastsale": "$11.70",
-    "netchange": "0.06",
-    "pctchange": "0.515%",
-    "volume": "22156",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16333",
     "marketCap": "103802014.00",
     "country": "",
     "ipoyear": "2014",
@@ -15374,11 +15360,11 @@
   {
     "symbol": "GHC",
     "name": "Graham Holdings Company Common Stock",
-    "lastsale": "$871.92",
-    "netchange": "-0.83",
-    "pctchange": "-0.095%",
-    "volume": "12857",
-    "marketCap": "3778542921.00",
+    "lastsale": "$865.50",
+    "netchange": "-6.42",
+    "pctchange": "-0.736%",
+    "volume": "10734",
+    "marketCap": "3750721280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -15388,11 +15374,11 @@
   {
     "symbol": "GHG",
     "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share",
-    "lastsale": "$2.56",
-    "netchange": "0.06",
-    "pctchange": "2.40%",
-    "volume": "7168",
-    "marketCap": "259951414.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.03",
+    "pctchange": "-1.172%",
+    "volume": "2150",
+    "marketCap": "256905108.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -15402,11 +15388,11 @@
   {
     "symbol": "GHI",
     "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests",
-    "lastsale": "$10.25",
-    "netchange": "-0.49",
-    "pctchange": "-4.562%",
-    "volume": "372057",
-    "marketCap": "238727031.00",
+    "lastsale": "$10.62",
+    "netchange": "0.37",
+    "pctchange": "3.61%",
+    "volume": "140059",
+    "marketCap": "247344494.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -15416,11 +15402,11 @@
   {
     "symbol": "GHLD",
     "name": "Guild Holdings Company Class A Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "-0.07",
-    "pctchange": "-0.494%",
-    "volume": "11336",
-    "marketCap": "873208836.00",
+    "lastsale": "$13.75",
+    "netchange": "-0.36",
+    "pctchange": "-2.551%",
+    "volume": "6644",
+    "marketCap": "850929943.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -15430,11 +15416,11 @@
   {
     "symbol": "GHM",
     "name": "Graham Corporation Common Stock",
-    "lastsale": "$44.47",
-    "netchange": "-0.82",
-    "pctchange": "-1.811%",
-    "volume": "243394",
-    "marketCap": "484275098.00",
+    "lastsale": "$44.14",
+    "netchange": "-0.33",
+    "pctchange": "-0.742%",
+    "volume": "76141",
+    "marketCap": "480681422.00",
     "country": "United States",
     "ipoyear": "1978",
     "industry": "Industrial Machinery/Components",
@@ -15444,10 +15430,10 @@
   {
     "symbol": "GHY",
     "name": "PGIM Global High Yield Fund Inc.",
-    "lastsale": "$12.32",
-    "netchange": "-0.08",
-    "pctchange": "-0.645%",
-    "volume": "345890",
+    "lastsale": "$12.52",
+    "netchange": "0.20",
+    "pctchange": "1.623%",
+    "volume": "295652",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -15458,11 +15444,11 @@
   {
     "symbol": "GIB",
     "name": "CGI Inc. Common Stock",
-    "lastsale": "$109.32",
-    "netchange": "0.02",
-    "pctchange": "0.018%",
-    "volume": "104016",
-    "marketCap": "24922681881.00",
+    "lastsale": "$109.18",
+    "netchange": "-0.14",
+    "pctchange": "-0.128%",
+    "volume": "130369",
+    "marketCap": "24890764798.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -15472,11 +15458,11 @@
   {
     "symbol": "GIC",
     "name": "Global Industrial Company Common Stock",
-    "lastsale": "$24.79",
-    "netchange": "0.08",
-    "pctchange": "0.324%",
-    "volume": "74752",
-    "marketCap": "947736673.00",
+    "lastsale": "$23.96",
+    "netchange": "-0.83",
+    "pctchange": "-3.348%",
+    "volume": "117457",
+    "marketCap": "916005272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15486,11 +15472,11 @@
   {
     "symbol": "GIL",
     "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock",
-    "lastsale": "$47.05",
-    "netchange": "0.77",
-    "pctchange": "1.664%",
-    "volume": "543813",
-    "marketCap": "7650818661.00",
+    "lastsale": "$46.74",
+    "netchange": "-0.31",
+    "pctchange": "-0.659%",
+    "volume": "280152",
+    "marketCap": "7600409442.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Apparel",
@@ -15500,11 +15486,11 @@
   {
     "symbol": "GIS",
     "name": "General Mills Inc. Common Stock",
-    "lastsale": "$63.77",
-    "netchange": "0.40",
-    "pctchange": "0.631%",
-    "volume": "2634870",
-    "marketCap": "35152016813.00",
+    "lastsale": "$63.54",
+    "netchange": "-0.23",
+    "pctchange": "-0.361%",
+    "volume": "3360375",
+    "marketCap": "35025233625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -15556,10 +15542,10 @@
   {
     "symbol": "GJR",
     "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1",
-    "lastsale": "$24.95",
-    "netchange": "0.05",
-    "pctchange": "0.201%",
-    "volume": "400",
+    "lastsale": "$24.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "977",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15571,9 +15557,9 @@
     "symbol": "GJS",
     "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2",
     "lastsale": "$22.70",
-    "netchange": "0.02",
-    "pctchange": "0.088%",
-    "volume": "1862",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "110",
     "marketCap": "7168649899.00",
     "country": "United States",
     "ipoyear": "",
@@ -15581,14 +15567,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gjs"
   },
+  {
+    "symbol": "GJT",
+    "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3",
+    "lastsale": "$22.6501",
+    "netchange": "-0.2999",
+    "pctchange": "-1.307%",
+    "volume": "633",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Finance: Consumer Services",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/gjt"
+  },
   {
     "symbol": "GKOS",
     "name": "Glaukos Corporation Common Stock",
-    "lastsale": "$149.94",
-    "netchange": "0.43",
-    "pctchange": "0.288%",
-    "volume": "768835",
-    "marketCap": "8267306104.00",
+    "lastsale": "$149.68",
+    "netchange": "-0.26",
+    "pctchange": "-0.173%",
+    "volume": "571126",
+    "marketCap": "8252970373.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -15598,11 +15598,11 @@
   {
     "symbol": "GL",
     "name": "Globe Life Inc. Common Stock",
-    "lastsale": "$111.52",
-    "netchange": "1.57",
-    "pctchange": "1.428%",
-    "volume": "539003",
-    "marketCap": "9361553537.00",
+    "lastsale": "$112.24",
+    "netchange": "0.72",
+    "pctchange": "0.646%",
+    "volume": "752322",
+    "marketCap": "9421993983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -15612,10 +15612,10 @@
   {
     "symbol": "GL^D",
     "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061",
-    "lastsale": "$15.74",
-    "netchange": "-0.24",
-    "pctchange": "-1.502%",
-    "volume": "129779",
+    "lastsale": "$16.06",
+    "netchange": "0.32",
+    "pctchange": "2.033%",
+    "volume": "17966",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15626,11 +15626,11 @@
   {
     "symbol": "GLOB",
     "name": "Globant S.A. Common Shares",
-    "lastsale": "$214.42",
-    "netchange": "-2.91",
-    "pctchange": "-1.339%",
-    "volume": "219159",
-    "marketCap": "9238560586.00",
+    "lastsale": "$213.08",
+    "netchange": "-1.34",
+    "pctchange": "-0.625%",
+    "volume": "437740",
+    "marketCap": "9180824969.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -15640,10 +15640,10 @@
   {
     "symbol": "GLOP^A",
     "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.05",
-    "netchange": "-0.88",
-    "pctchange": "-3.394%",
-    "volume": "13630",
+    "lastsale": "$25.39",
+    "netchange": "0.34",
+    "pctchange": "1.357%",
+    "volume": "4096",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15654,10 +15654,10 @@
   {
     "symbol": "GLOP^B",
     "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.58",
-    "netchange": "0.224",
-    "pctchange": "0.883%",
-    "volume": "1428",
+    "lastsale": "$25.40",
+    "netchange": "-0.18",
+    "pctchange": "-0.704%",
+    "volume": "3198",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15668,10 +15668,10 @@
   {
     "symbol": "GLOP^C",
     "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.36",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "2299",
+    "lastsale": "$25.25",
+    "netchange": "-0.11",
+    "pctchange": "-0.434%",
+    "volume": "6840",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15682,11 +15682,11 @@
   {
     "symbol": "GLP",
     "name": "Global Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$46.55",
-    "netchange": "0.33",
-    "pctchange": "0.714%",
-    "volume": "21542",
-    "marketCap": "1582493458.00",
+    "lastsale": "$46.91",
+    "netchange": "0.36",
+    "pctchange": "0.773%",
+    "volume": "168019",
+    "marketCap": "1594731860.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil Refining/Marketing",
@@ -15696,10 +15696,10 @@
   {
     "symbol": "GLP^B",
     "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests",
-    "lastsale": "$26.14",
-    "netchange": "0.0601",
-    "pctchange": "0.23%",
-    "volume": "7734",
+    "lastsale": "$26.15",
+    "netchange": "0.01",
+    "pctchange": "0.038%",
+    "volume": "5192",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15710,11 +15710,11 @@
   {
     "symbol": "GLW",
     "name": "Corning Incorporated Common Stock",
-    "lastsale": "$47.52",
-    "netchange": "0.18",
-    "pctchange": "0.38%",
-    "volume": "2299489",
-    "marketCap": "40687040180.00",
+    "lastsale": "$46.71",
+    "netchange": "-0.81",
+    "pctchange": "-1.705%",
+    "volume": "5037954",
+    "marketCap": "39993511086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -15724,11 +15724,11 @@
   {
     "symbol": "GM",
     "name": "General Motors Company Common Stock",
-    "lastsale": "$53.27",
-    "netchange": "-0.39",
-    "pctchange": "-0.727%",
-    "volume": "4733686",
-    "marketCap": "58575470397.00",
+    "lastsale": "$51.37",
+    "netchange": "-1.90",
+    "pctchange": "-3.567%",
+    "volume": "10166901",
+    "marketCap": "56486238301.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -15738,11 +15738,11 @@
   {
     "symbol": "GME",
     "name": "GameStop Corporation Common Stock",
-    "lastsale": "$31.34",
-    "netchange": "-0.67",
-    "pctchange": "-2.093%",
-    "volume": "7363613",
-    "marketCap": "14002723439.00",
+    "lastsale": "$30.66",
+    "netchange": "-0.68",
+    "pctchange": "-2.17%",
+    "volume": "7942991",
+    "marketCap": "13698899191.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Electronics Distribution",
@@ -15752,11 +15752,11 @@
   {
     "symbol": "GMED",
     "name": "Globus Medical Inc. Class A Common Stock",
-    "lastsale": "$82.71",
-    "netchange": "0.04",
-    "pctchange": "0.048%",
-    "volume": "425526",
-    "marketCap": "11262400857.00",
+    "lastsale": "$81.83",
+    "netchange": "-0.88",
+    "pctchange": "-1.064%",
+    "volume": "987473",
+    "marketCap": "11142573596.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Medical/Dental Instruments",
@@ -15766,11 +15766,11 @@
   {
     "symbol": "GMRE",
     "name": "Global Medical REIT Inc. Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "0.19",
-    "pctchange": "2.523%",
-    "volume": "498735",
-    "marketCap": "515721847.00",
+    "lastsale": "$7.59",
+    "netchange": "-0.13",
+    "pctchange": "-1.684%",
+    "volume": "549540",
+    "marketCap": "507037411.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate Investment Trusts",
@@ -15780,10 +15780,10 @@
   {
     "symbol": "GMRE^A",
     "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.44",
-    "netchange": "0.2769",
-    "pctchange": "1.10%",
-    "volume": "6249",
+    "lastsale": "$25.4386",
+    "netchange": "-0.0014",
+    "pctchange": "-0.006%",
+    "volume": "7208",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15794,11 +15794,11 @@
   {
     "symbol": "GMS",
     "name": "GMS Inc. Common Stock",
-    "lastsale": "$84.83",
-    "netchange": "-0.17",
-    "pctchange": "-0.20%",
-    "volume": "428330",
-    "marketCap": "3292715048.00",
+    "lastsale": "$84.30",
+    "netchange": "-0.53",
+    "pctchange": "-0.625%",
+    "volume": "311475",
+    "marketCap": "3272142857.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "RETAIL: Building Materials",
@@ -15808,11 +15808,11 @@
   {
     "symbol": "GNE",
     "name": "Genie Energy Ltd. Class B Common Stock Stock",
-    "lastsale": "$15.59",
-    "netchange": "0.09",
-    "pctchange": "0.581%",
-    "volume": "48509",
-    "marketCap": "424046550.00",
+    "lastsale": "$15.46",
+    "netchange": "-0.13",
+    "pctchange": "-0.834%",
+    "volume": "51438",
+    "marketCap": "420510562.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Power Generation",
@@ -15822,11 +15822,11 @@
   {
     "symbol": "GNK",
     "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
-    "lastsale": "$13.94",
-    "netchange": "0.11",
-    "pctchange": "0.795%",
-    "volume": "297603",
-    "marketCap": "596045056.00",
+    "lastsale": "$14.58",
+    "netchange": "0.64",
+    "pctchange": "4.591%",
+    "volume": "399772",
+    "marketCap": "623410109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15836,11 +15836,11 @@
   {
     "symbol": "GNL",
     "name": "Global Net Lease Inc. Common Stock",
-    "lastsale": "$7.30",
-    "netchange": "0.12",
-    "pctchange": "1.671%",
-    "volume": "1123720",
-    "marketCap": "1683622835.00",
+    "lastsale": "$7.32",
+    "netchange": "0.02",
+    "pctchange": "0.274%",
+    "volume": "1604771",
+    "marketCap": "1688235500.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -15850,10 +15850,10 @@
   {
     "symbol": "GNL^A",
     "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$22.94",
-    "netchange": "0.705",
-    "pctchange": "3.171%",
-    "volume": "21572",
+    "lastsale": "$22.93",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "16859",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15864,10 +15864,10 @@
   {
     "symbol": "GNL^B",
     "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.45",
-    "netchange": "0.2499",
-    "pctchange": "1.179%",
-    "volume": "8020",
+    "lastsale": "$21.46",
+    "netchange": "0.01",
+    "pctchange": "0.047%",
+    "volume": "9763",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15878,10 +15878,10 @@
   {
     "symbol": "GNL^D",
     "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.32",
-    "netchange": "0.91",
-    "pctchange": "4.061%",
-    "volume": "21518",
+    "lastsale": "$23.055",
+    "netchange": "-0.265",
+    "pctchange": "-1.136%",
+    "volume": "16102",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15892,10 +15892,10 @@
   {
     "symbol": "GNL^E",
     "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.50",
-    "netchange": "0.32",
-    "pctchange": "1.443%",
-    "volume": "2715",
+    "lastsale": "$22.80",
+    "netchange": "0.30",
+    "pctchange": "1.333%",
+    "volume": "2970",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15906,11 +15906,11 @@
   {
     "symbol": "GNRC",
     "name": "Generac Holdlings Inc. Common Stock",
-    "lastsale": "$155.05",
-    "netchange": "0.31",
-    "pctchange": "0.20%",
-    "volume": "610977",
-    "marketCap": "9225050008.00",
+    "lastsale": "$157.00",
+    "netchange": "1.95",
+    "pctchange": "1.258%",
+    "volume": "784546",
+    "marketCap": "9341069663.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Metal Fabrications",
@@ -15920,11 +15920,11 @@
   {
     "symbol": "GNT",
     "name": "GAMCO Natural Resources Gold & Income Trust",
-    "lastsale": "$5.29",
-    "netchange": "0.03",
-    "pctchange": "0.57%",
-    "volume": "40670",
-    "marketCap": "97735072.00",
+    "lastsale": "$5.37",
+    "netchange": "0.08",
+    "pctchange": "1.512%",
+    "volume": "34526",
+    "marketCap": "99213107.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -15934,10 +15934,10 @@
   {
     "symbol": "GNT^A",
     "name": "GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$21.45",
-    "netchange": "0.08",
-    "pctchange": "0.374%",
-    "volume": "4426",
+    "lastsale": "$21.80",
+    "netchange": "0.35",
+    "pctchange": "1.632%",
+    "volume": "3431",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15948,11 +15948,11 @@
   {
     "symbol": "GNTY",
     "name": "Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$34.60",
-    "netchange": "-0.13",
-    "pctchange": "-0.374%",
-    "volume": "22281",
-    "marketCap": "395052697.00",
+    "lastsale": "$33.76",
+    "netchange": "-0.84",
+    "pctchange": "-2.428%",
+    "volume": "40560",
+    "marketCap": "385461822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15962,11 +15962,11 @@
   {
     "symbol": "GNW",
     "name": "Genworth Financial Inc Common Stock",
-    "lastsale": "$6.99",
-    "netchange": "0.07",
-    "pctchange": "1.012%",
-    "volume": "4146050",
-    "marketCap": "2984956595.00",
+    "lastsale": "$6.98",
+    "netchange": "-0.01",
+    "pctchange": "-0.143%",
+    "volume": "4486713",
+    "marketCap": "2980686271.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Life Insurance",
@@ -15976,11 +15976,11 @@
   {
     "symbol": "GOF",
     "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.26",
-    "netchange": "0.07",
-    "pctchange": "0.461%",
-    "volume": "808853",
-    "marketCap": "0.00",
+    "lastsale": "$15.31",
+    "netchange": "0.05",
+    "pctchange": "0.328%",
+    "volume": "809056",
+    "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -15990,11 +15990,11 @@
   {
     "symbol": "GOLD",
     "name": "Barrick Gold Corporation Common Stock (BC)",
-    "lastsale": "$15.50",
-    "netchange": "0.04",
-    "pctchange": "0.259%",
-    "volume": "13715256",
-    "marketCap": "27167382890.00",
+    "lastsale": "$15.97",
+    "netchange": "0.47",
+    "pctchange": "3.032%",
+    "volume": "12589868",
+    "marketCap": "27991168049.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -16004,11 +16004,11 @@
   {
     "symbol": "GOLF",
     "name": "Acushnet Holdings Corp. Common Stock",
-    "lastsale": "$71.08",
-    "netchange": "0.83",
-    "pctchange": "1.181%",
-    "volume": "284253",
-    "marketCap": "4321873615.00",
+    "lastsale": "$71.93",
+    "netchange": "0.85",
+    "pctchange": "1.196%",
+    "volume": "280549",
+    "marketCap": "4373556122.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Recreational Games/Products/Toys",
@@ -16018,11 +16018,11 @@
   {
     "symbol": "GOOS",
     "name": "Canada Goose Holdings Inc. Subordinate Voting Shares",
-    "lastsale": "$10.03",
-    "netchange": "0.18",
-    "pctchange": "1.827%",
-    "volume": "578071",
-    "marketCap": "970210656.00",
+    "lastsale": "$9.93",
+    "netchange": "-0.10",
+    "pctchange": "-0.997%",
+    "volume": "397775",
+    "marketCap": "960537569.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -16032,11 +16032,11 @@
   {
     "symbol": "GOTU",
     "name": "Gaotu Techedu Inc. American Depositary Shares",
-    "lastsale": "$2.19",
-    "netchange": "0.03",
-    "pctchange": "1.389%",
-    "volume": "1138520",
-    "marketCap": "565494505.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.02",
+    "pctchange": "-0.913%",
+    "volume": "1264916",
+    "marketCap": "560330172.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -16046,11 +16046,11 @@
   {
     "symbol": "GPC",
     "name": "Genuine Parts Company Common Stock",
-    "lastsale": "$116.76",
-    "netchange": "0.94",
-    "pctchange": "0.812%",
-    "volume": "880039",
-    "marketCap": "16233900222.00",
+    "lastsale": "$116.06",
+    "netchange": "-0.70",
+    "pctchange": "-0.60%",
+    "volume": "1041385",
+    "marketCap": "16136574681.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -16060,11 +16060,11 @@
   {
     "symbol": "GPI",
     "name": "Group 1 Automotive Inc. Common Stock",
-    "lastsale": "$421.48",
-    "netchange": "2.37",
-    "pctchange": "0.565%",
-    "volume": "83290",
-    "marketCap": "5613391605.00",
+    "lastsale": "$416.25",
+    "netchange": "-5.23",
+    "pctchange": "-1.241%",
+    "volume": "113593",
+    "marketCap": "5543736964.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -16074,11 +16074,11 @@
   {
     "symbol": "GPJA",
     "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077",
-    "lastsale": "$21.60",
-    "netchange": "-0.1369",
-    "pctchange": "-0.63%",
-    "volume": "102548",
-    "marketCap": "200048400.00",
+    "lastsale": "$22.19",
+    "netchange": "0.59",
+    "pctchange": "2.731%",
+    "volume": "49814",
+    "marketCap": "205512685.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -16088,11 +16088,11 @@
   {
     "symbol": "GPK",
     "name": "Graphic Packaging Holding Company",
-    "lastsale": "$27.16",
-    "netchange": "0.04",
-    "pctchange": "0.147%",
-    "volume": "1126233",
-    "marketCap": "8151805632.00",
+    "lastsale": "$26.78",
+    "netchange": "-0.38",
+    "pctchange": "-1.399%",
+    "volume": "1654455",
+    "marketCap": "8037752387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -16103,9 +16103,9 @@
     "symbol": "GPMT",
     "name": "Granite Point Mortgage Trust Inc. Common Stock",
     "lastsale": "$2.79",
-    "netchange": "0.01",
-    "pctchange": "0.36%",
-    "volume": "1003564",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "474529",
     "marketCap": "139381584.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16116,10 +16116,10 @@
   {
     "symbol": "GPMT^A",
     "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.41",
-    "netchange": "-0.44",
-    "pctchange": "-2.465%",
-    "volume": "88853",
+    "lastsale": "$17.70",
+    "netchange": "0.29",
+    "pctchange": "1.666%",
+    "volume": "13576",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16130,11 +16130,11 @@
   {
     "symbol": "GPN",
     "name": "Global Payments Inc. Common Stock",
-    "lastsale": "$112.06",
-    "netchange": "1.23",
-    "pctchange": "1.11%",
-    "volume": "938433",
-    "marketCap": "28518691210.00",
+    "lastsale": "$111.90",
+    "netchange": "-0.16",
+    "pctchange": "-0.143%",
+    "volume": "959802",
+    "marketCap": "28477972037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -16144,11 +16144,11 @@
   {
     "symbol": "GPOR",
     "name": "Gulfport Energy Corporation Common Shares",
-    "lastsale": "$184.20",
-    "netchange": "2.70",
-    "pctchange": "1.488%",
-    "volume": "462963",
-    "marketCap": "3265460576.00",
+    "lastsale": "$183.90",
+    "netchange": "-0.30",
+    "pctchange": "-0.163%",
+    "volume": "257680",
+    "marketCap": "3260142236.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -16158,11 +16158,11 @@
   {
     "symbol": "GPRK",
     "name": "Geopark Ltd Common Shares",
-    "lastsale": "$9.27",
-    "netchange": "0.15",
-    "pctchange": "1.645%",
-    "volume": "242925",
-    "marketCap": "512886110.00",
+    "lastsale": "$10.14",
+    "netchange": "0.87",
+    "pctchange": "9.385%",
+    "volume": "678323",
+    "marketCap": "561021053.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -16172,11 +16172,11 @@
   {
     "symbol": "GRBK",
     "name": "Green Brick Partners Inc. Common Stock",
-    "lastsale": "$56.49",
-    "netchange": "0.39",
-    "pctchange": "0.695%",
-    "volume": "449989",
-    "marketCap": "2513706030.00",
+    "lastsale": "$55.39",
+    "netchange": "-1.10",
+    "pctchange": "-1.947%",
+    "volume": "256917",
+    "marketCap": "2464757957.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -16186,10 +16186,10 @@
   {
     "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": "$22.9927",
-    "netchange": "-0.0458",
-    "pctchange": "-0.199%",
-    "volume": "678",
+    "lastsale": "$23.0329",
+    "netchange": "0.0402",
+    "pctchange": "0.175%",
+    "volume": "1399",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16200,11 +16200,11 @@
   {
     "symbol": "GRC",
     "name": "Gorman-Rupp Company (The) Common Stock",
-    "lastsale": "$37.92",
-    "netchange": "0.06",
-    "pctchange": "0.158%",
-    "volume": "32071",
-    "marketCap": "994548317.00",
+    "lastsale": "$37.30",
+    "netchange": "-0.62",
+    "pctchange": "-1.635%",
+    "volume": "55278",
+    "marketCap": "978287242.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Fluid Controls",
@@ -16214,11 +16214,11 @@
   {
     "symbol": "GRDN",
     "name": "Guardian Pharmacy Services Inc. Class A Common Stock",
-    "lastsale": "$20.26",
-    "netchange": "-0.02",
-    "pctchange": "-0.099%",
-    "volume": "196383",
-    "marketCap": "1282341140.00",
+    "lastsale": "$19.89",
+    "netchange": "-0.37",
+    "pctchange": "-1.826%",
+    "volume": "201190",
+    "marketCap": "1258922274.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -16228,11 +16228,11 @@
   {
     "symbol": "GRMN",
     "name": "Garmin Ltd. Common Stock (Switzerland)",
-    "lastsale": "$206.26",
-    "netchange": "-1.20",
-    "pctchange": "-0.578%",
-    "volume": "496060",
-    "marketCap": "39607070106.00",
+    "lastsale": "$204.55",
+    "netchange": "-1.71",
+    "pctchange": "-0.829%",
+    "volume": "831460",
+    "marketCap": "39278707409.00",
     "country": "Switzerland",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -16242,11 +16242,11 @@
   {
     "symbol": "GRND",
     "name": "Grindr Inc. Common Stock",
-    "lastsale": "$17.84",
-    "netchange": "-0.39",
-    "pctchange": "-2.139%",
-    "volume": "752347",
-    "marketCap": "3150765055.00",
+    "lastsale": "$17.95",
+    "netchange": "0.11",
+    "pctchange": "0.617%",
+    "volume": "911676",
+    "marketCap": "3170192418.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -16256,11 +16256,11 @@
   {
     "symbol": "GRNT",
     "name": "Granite Ridge Resources Inc. Common Stock",
-    "lastsale": "$6.46",
-    "netchange": "0.28",
-    "pctchange": "4.531%",
-    "volume": "1004917",
-    "marketCap": "844605930.00",
+    "lastsale": "$6.65",
+    "netchange": "0.19",
+    "pctchange": "2.941%",
+    "volume": "506085",
+    "marketCap": "869447281.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -16270,11 +16270,11 @@
   {
     "symbol": "GROV",
     "name": "Grove Collaborative Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.02",
-    "pctchange": "-1.418%",
-    "volume": "240522",
-    "marketCap": "54698885.00",
+    "lastsale": "$1.41",
+    "netchange": "0.02",
+    "pctchange": "1.439%",
+    "volume": "73487",
+    "marketCap": "55485920.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -16284,11 +16284,11 @@
   {
     "symbol": "GRX",
     "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest",
-    "lastsale": "$9.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.31%",
-    "volume": "22874",
-    "marketCap": "164776260.00",
+    "lastsale": "$9.66",
+    "netchange": "0.02",
+    "pctchange": "0.207%",
+    "volume": "18298",
+    "marketCap": "165118119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -16298,11 +16298,11 @@
   {
     "symbol": "GS",
     "name": "Goldman Sachs Group Inc. (The) Common Stock",
-    "lastsale": "$572.62",
-    "netchange": "-0.93",
-    "pctchange": "-0.162%",
-    "volume": "1055749",
-    "marketCap": "179751041701.00",
+    "lastsale": "$574.97",
+    "netchange": "2.35",
+    "pctchange": "0.41%",
+    "volume": "2218996",
+    "marketCap": "180488729780.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -16312,10 +16312,10 @@
   {
     "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": "$22.56",
-    "netchange": "-0.19",
-    "pctchange": "-0.835%",
-    "volume": "392767",
+    "lastsale": "$22.98",
+    "netchange": "0.42",
+    "pctchange": "1.862%",
+    "volume": "47788",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16326,10 +16326,10 @@
   {
     "symbol": "GS^C",
     "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",
-    "lastsale": "$24.24",
-    "netchange": "0.54",
-    "pctchange": "2.278%",
-    "volume": "127460",
+    "lastsale": "$24.14",
+    "netchange": "-0.10",
+    "pctchange": "-0.413%",
+    "volume": "8993",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16340,10 +16340,10 @@
   {
     "symbol": "GS^D",
     "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",
-    "lastsale": "$22.95",
-    "netchange": "0.08",
-    "pctchange": "0.35%",
-    "volume": "676813",
+    "lastsale": "$23.09",
+    "netchange": "0.14",
+    "pctchange": "0.61%",
+    "volume": "57037",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16354,11 +16354,11 @@
   {
     "symbol": "GSBD",
     "name": "Goldman Sachs BDC Inc. Common Stock",
-    "lastsale": "$12.10",
-    "netchange": "-0.59",
-    "pctchange": "-4.649%",
-    "volume": "4049531",
-    "marketCap": "1419296386.00",
+    "lastsale": "$12.19",
+    "netchange": "0.09",
+    "pctchange": "0.744%",
+    "volume": "1169515",
+    "marketCap": "1429853136.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -16368,11 +16368,11 @@
   {
     "symbol": "GSK",
     "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$33.82",
-    "netchange": "0.17",
-    "pctchange": "0.505%",
-    "volume": "2413777",
-    "marketCap": "70093967938.00",
+    "lastsale": "$33.95",
+    "netchange": "0.13",
+    "pctchange": "0.384%",
+    "volume": "1999013",
+    "marketCap": "70363400695.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16382,11 +16382,11 @@
   {
     "symbol": "GSL",
     "name": "Global Ship Lease Inc New Class A Common Shares",
-    "lastsale": "$21.83",
-    "netchange": "0.13",
-    "pctchange": "0.599%",
-    "volume": "233744",
-    "marketCap": "768161091.00",
+    "lastsale": "$22.69",
+    "netchange": "0.86",
+    "pctchange": "3.94%",
+    "volume": "316407",
+    "marketCap": "798423049.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16396,10 +16396,10 @@
   {
     "symbol": "GSL^B",
     "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",
-    "lastsale": "$25.62",
-    "netchange": "-0.13",
-    "pctchange": "-0.505%",
-    "volume": "37888",
+    "lastsale": "$26.12",
+    "netchange": "0.50",
+    "pctchange": "1.952%",
+    "volume": "6238",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -16410,11 +16410,11 @@
   {
     "symbol": "GTES",
     "name": "Gates Industrial Corporation plc Ordinary Shares",
-    "lastsale": "$20.57",
-    "netchange": "0.17",
-    "pctchange": "0.833%",
-    "volume": "1495321",
-    "marketCap": "5239546031.00",
+    "lastsale": "$20.42",
+    "netchange": "-0.15",
+    "pctchange": "-0.729%",
+    "volume": "1511849",
+    "marketCap": "5201338354.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -16424,11 +16424,11 @@
   {
     "symbol": "GTLS",
     "name": "Chart Industries Inc. Common Stock",
-    "lastsale": "$190.84",
-    "netchange": "0.25",
-    "pctchange": "0.131%",
-    "volume": "669067",
-    "marketCap": "8170061736.00",
+    "lastsale": "$189.88",
+    "netchange": "-0.96",
+    "pctchange": "-0.503%",
+    "volume": "721868",
+    "marketCap": "8128963123.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -16438,10 +16438,10 @@
   {
     "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": "$70.48",
-    "netchange": "-0.11",
-    "pctchange": "-0.156%",
-    "volume": "266805",
+    "lastsale": "$70.00",
+    "netchange": "-0.48",
+    "pctchange": "-0.681%",
+    "volume": "100805",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16452,11 +16452,11 @@
   {
     "symbol": "GTN",
     "name": "Gray Television Inc. Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "0.18",
-    "pctchange": "6.061%",
-    "volume": "2658089",
-    "marketCap": "313951708.00",
+    "lastsale": "$3.35",
+    "netchange": "0.20",
+    "pctchange": "6.349%",
+    "volume": "1086130",
+    "marketCap": "333885150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -16466,11 +16466,11 @@
   {
     "symbol": "GTY",
     "name": "Getty Realty Corporation Common Stock",
-    "lastsale": "$30.13",
-    "netchange": "0.20",
-    "pctchange": "0.668%",
-    "volume": "550254",
-    "marketCap": "1657673961.00",
+    "lastsale": "$29.58",
+    "netchange": "-0.55",
+    "pctchange": "-1.825%",
+    "volume": "251471",
+    "marketCap": "1627414396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -16480,10 +16480,10 @@
   {
     "symbol": "GUG",
     "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.87",
-    "netchange": "-0.07",
-    "pctchange": "-0.469%",
-    "volume": "191595",
+    "lastsale": "$14.97",
+    "netchange": "0.10",
+    "pctchange": "0.672%",
+    "volume": "73395",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16494,11 +16494,11 @@
   {
     "symbol": "GUT",
     "name": "Gabelli Utility Trust (The) Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "-0.09",
-    "pctchange": "-1.758%",
-    "volume": "415783",
-    "marketCap": "369197116.00",
+    "lastsale": "$5.11",
+    "netchange": "0.08",
+    "pctchange": "1.59%",
+    "volume": "287769",
+    "marketCap": "375069038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -16508,10 +16508,10 @@
   {
     "symbol": "GUT^C",
     "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares",
-    "lastsale": "$24.2762",
-    "netchange": "-0.0138",
-    "pctchange": "-0.057%",
-    "volume": "159",
+    "lastsale": "$24.40",
+    "netchange": "0.1238",
+    "pctchange": "0.51%",
+    "volume": "3897",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16522,11 +16522,11 @@
   {
     "symbol": "GVA",
     "name": "Granite Construction Incorporated Common Stock",
-    "lastsale": "$87.71",
-    "netchange": "-1.06",
-    "pctchange": "-1.194%",
-    "volume": "465852",
-    "marketCap": "3834027848.00",
+    "lastsale": "$87.92",
+    "netchange": "0.21",
+    "pctchange": "0.239%",
+    "volume": "532115",
+    "marketCap": "3843207484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16536,11 +16536,11 @@
   {
     "symbol": "GWH",
     "name": "ESS Tech Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.26",
-    "pctchange": "-4.235%",
-    "volume": "84774",
-    "marketCap": "69871281.00",
+    "lastsale": "$6.07",
+    "netchange": "0.19",
+    "pctchange": "3.231%",
+    "volume": "67998",
+    "marketCap": "72129027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16550,11 +16550,11 @@
   {
     "symbol": "GWRE",
     "name": "Guidewire Software Inc. Common Stock",
-    "lastsale": "$168.58",
-    "netchange": "-0.28",
-    "pctchange": "-0.166%",
-    "volume": "1100146",
-    "marketCap": "14079676345.00",
+    "lastsale": "$169.50",
+    "netchange": "0.92",
+    "pctchange": "0.546%",
+    "volume": "909184",
+    "marketCap": "14156514062.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -16564,11 +16564,11 @@
   {
     "symbol": "GWW",
     "name": "W.W. Grainger Inc. Common Stock",
-    "lastsale": "$1054.05",
-    "netchange": "-4.16",
-    "pctchange": "-0.393%",
-    "volume": "168575",
-    "marketCap": "51332408918.00",
+    "lastsale": "$1041.71",
+    "netchange": "-12.34",
+    "pctchange": "-1.171%",
+    "volume": "160190",
+    "marketCap": "50731448882.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -16578,11 +16578,11 @@
   {
     "symbol": "GXO",
     "name": "GXO Logistics Inc. Common Stock ",
-    "lastsale": "$43.50",
-    "netchange": "0.36",
-    "pctchange": "0.834%",
-    "volume": "1557153",
-    "marketCap": "5197491317.00",
+    "lastsale": "$43.07",
+    "netchange": "-0.43",
+    "pctchange": "-0.989%",
+    "volume": "952571",
+    "marketCap": "5146113816.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -16592,11 +16592,11 @@
   {
     "symbol": "H",
     "name": "Hyatt Hotels Corporation Class A Common Stock",
-    "lastsale": "$156.98",
-    "netchange": "-1.18",
-    "pctchange": "-0.746%",
-    "volume": "264120",
-    "marketCap": "15076106619.00",
+    "lastsale": "$156.31",
+    "netchange": "-0.67",
+    "pctchange": "-0.427%",
+    "volume": "300182",
+    "marketCap": "15011760897.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hotels/Resorts",
@@ -16606,11 +16606,11 @@
   {
     "symbol": "HAE",
     "name": "Haemonetics Corporation Common Stock",
-    "lastsale": "$78.08",
-    "netchange": "1.48",
-    "pctchange": "1.932%",
-    "volume": "399290",
-    "marketCap": "3921481097.00",
+    "lastsale": "$78.40",
+    "netchange": "0.32",
+    "pctchange": "0.41%",
+    "volume": "418912",
+    "marketCap": "3937552741.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Medical/Dental Instruments",
@@ -16620,10 +16620,10 @@
   {
     "symbol": "HAFN",
     "name": "Hafnia Limited Common Shares",
-    "lastsale": "$5.57",
-    "netchange": "0.13",
-    "pctchange": "2.39%",
-    "volume": "1902407",
+    "lastsale": "$5.72",
+    "netchange": "0.15",
+    "pctchange": "2.693%",
+    "volume": "2048577",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -16634,11 +16634,11 @@
   {
     "symbol": "HAL",
     "name": "Halliburton Company Common Stock",
-    "lastsale": "$27.19",
-    "netchange": "0.23",
-    "pctchange": "0.853%",
-    "volume": "7647864",
-    "marketCap": "23886468972.00",
+    "lastsale": "$27.73",
+    "netchange": "0.54",
+    "pctchange": "1.986%",
+    "volume": "6249305",
+    "marketCap": "24360860044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -16648,11 +16648,11 @@
   {
     "symbol": "HASI",
     "name": "HA Sustainable Infrastructure Capital Inc. Common Stock",
-    "lastsale": "$26.83",
-    "netchange": "0.12",
-    "pctchange": "0.449%",
-    "volume": "986220",
-    "marketCap": "3187192794.00",
+    "lastsale": "$27.15",
+    "netchange": "0.32",
+    "pctchange": "1.193%",
+    "volume": "991891",
+    "marketCap": "3225206275.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -16662,11 +16662,11 @@
   {
     "symbol": "HAYW",
     "name": "Hayward Holdings Inc. Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "0.01",
-    "pctchange": "0.065%",
-    "volume": "903178",
-    "marketCap": "3293841522.00",
+    "lastsale": "$15.18",
+    "netchange": "-0.11",
+    "pctchange": "-0.719%",
+    "volume": "1253420",
+    "marketCap": "3270144821.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16676,11 +16676,11 @@
   {
     "symbol": "HBB",
     "name": "Hamilton Beach Brands Holding Company Class A Common Stock ",
-    "lastsale": "$16.83",
-    "netchange": "0.23",
-    "pctchange": "1.386%",
-    "volume": "189965",
-    "marketCap": "230653736.00",
+    "lastsale": "$16.24",
+    "netchange": "-0.59",
+    "pctchange": "-3.506%",
+    "volume": "60084",
+    "marketCap": "222567836.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Home Furnishings",
@@ -16690,11 +16690,11 @@
   {
     "symbol": "HBI",
     "name": "Hanesbrands Inc. Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "0.02",
-    "pctchange": "0.246%",
-    "volume": "3592844",
-    "marketCap": "2869317269.00",
+    "lastsale": "$8.03",
+    "netchange": "-0.11",
+    "pctchange": "-1.351%",
+    "volume": "3495500",
+    "marketCap": "2830542711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -16704,11 +16704,11 @@
   {
     "symbol": "HBM",
     "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)",
-    "lastsale": "$8.10",
-    "netchange": "0.10",
-    "pctchange": "1.25%",
-    "volume": "4235857",
-    "marketCap": "3190863869.00",
+    "lastsale": "$8.51",
+    "netchange": "0.41",
+    "pctchange": "5.062%",
+    "volume": "6891349",
+    "marketCap": "3352376732.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -16718,11 +16718,11 @@
   {
     "symbol": "HCA",
     "name": "HCA Healthcare Inc. Common Stock",
-    "lastsale": "$300.15",
-    "netchange": "1.73",
-    "pctchange": "0.58%",
-    "volume": "647771",
-    "marketCap": "76027124565.00",
+    "lastsale": "$297.75",
+    "netchange": "-2.40",
+    "pctchange": "-0.80%",
+    "volume": "962641",
+    "marketCap": "75419211525.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Hospital/Nursing Management",
@@ -16732,11 +16732,11 @@
   {
     "symbol": "HCC",
     "name": "Warrior Met Coal Inc. Common Stock",
-    "lastsale": "$54.24",
-    "netchange": "-0.37",
-    "pctchange": "-0.678%",
-    "volume": "483910",
-    "marketCap": "2837377550.00",
+    "lastsale": "$54.44",
+    "netchange": "0.20",
+    "pctchange": "0.369%",
+    "volume": "557697",
+    "marketCap": "2847839857.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -16746,11 +16746,11 @@
   {
     "symbol": "HCI",
     "name": "HCI Group Inc. Common Stock",
-    "lastsale": "$116.53",
-    "netchange": "1.39",
-    "pctchange": "1.207%",
-    "volume": "128673",
-    "marketCap": "1227906442.00",
+    "lastsale": "$114.47",
+    "netchange": "-2.06",
+    "pctchange": "-1.768%",
+    "volume": "119472",
+    "marketCap": "1206199694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16760,11 +16760,11 @@
   {
     "symbol": "HCXY",
     "name": "Hercules Capital Inc. 6.25% Notes due 2033",
-    "lastsale": "$25.17",
-    "netchange": "0.12",
-    "pctchange": "0.479%",
-    "volume": "939",
-    "marketCap": "4088859201.00",
+    "lastsale": "$25.3101",
+    "netchange": "0.1401",
+    "pctchange": "0.557%",
+    "volume": "1299",
+    "marketCap": "4111618405.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -16774,11 +16774,11 @@
   {
     "symbol": "HD",
     "name": "Home Depot Inc. (The) Common Stock",
-    "lastsale": "$388.99",
-    "netchange": "-0.44",
-    "pctchange": "-0.113%",
-    "volume": "2179091",
-    "marketCap": "386408122442.00",
+    "lastsale": "$388.46",
+    "netchange": "-0.53",
+    "pctchange": "-0.136%",
+    "volume": "2415671",
+    "marketCap": "385881640258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -16788,11 +16788,11 @@
   {
     "symbol": "HDB",
     "name": "HDFC Bank Limited Common Stock",
-    "lastsale": "$63.86",
-    "netchange": "-0.28",
-    "pctchange": "-0.437%",
-    "volume": "1640633",
-    "marketCap": "161712904958.00",
+    "lastsale": "$64.06",
+    "netchange": "0.20",
+    "pctchange": "0.313%",
+    "volume": "1460238",
+    "marketCap": "162219365669.00",
     "country": "India",
     "ipoyear": "2001",
     "industry": "Commercial Banks",
@@ -16802,11 +16802,11 @@
   {
     "symbol": "HE",
     "name": "Hawaiian Electric Industries Inc. Common Stock",
-    "lastsale": "$9.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.103%",
-    "volume": "5961890",
-    "marketCap": "1851812491.00",
+    "lastsale": "$9.45",
+    "netchange": "-0.28",
+    "pctchange": "-2.878%",
+    "volume": "3526958",
+    "marketCap": "1798522923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -16816,11 +16816,11 @@
   {
     "symbol": "HEI",
     "name": "Heico Corporation Common Stock",
-    "lastsale": "$237.74",
-    "netchange": "-1.96",
-    "pctchange": "-0.818%",
-    "volume": "276153",
-    "marketCap": "33005464408.00",
+    "lastsale": "$237.19",
+    "netchange": "-0.55",
+    "pctchange": "-0.231%",
+    "volume": "292578",
+    "marketCap": "32929107861.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -16830,10 +16830,10 @@
   {
     "symbol": "HEI/A",
     "name": "Heico Corporation",
-    "lastsale": "$186.08",
-    "netchange": "-0.90",
-    "pctchange": "-0.481%",
-    "volume": "185748",
+    "lastsale": "$185.91",
+    "netchange": "-0.17",
+    "pctchange": "-0.091%",
+    "volume": "208169",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16844,10 +16844,10 @@
   {
     "symbol": "HEQ",
     "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.21",
-    "netchange": "-0.04",
-    "pctchange": "-0.39%",
-    "volume": "392515",
+    "lastsale": "$10.28",
+    "netchange": "0.07",
+    "pctchange": "0.686%",
+    "volume": "31962",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -16858,11 +16858,11 @@
   {
     "symbol": "HES",
     "name": "Hess Corporation Common Stock",
-    "lastsale": "$133.01",
-    "netchange": "2.30",
-    "pctchange": "1.76%",
-    "volume": "1478210",
-    "marketCap": "40982807235.00",
+    "lastsale": "$135.42",
+    "netchange": "2.41",
+    "pctchange": "1.812%",
+    "volume": "1665529",
+    "marketCap": "41725372196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -16872,11 +16872,11 @@
   {
     "symbol": "HESM",
     "name": "Hess Midstream LP Class A Representing Limited Partner Interests",
-    "lastsale": "$37.03",
-    "netchange": "0.02",
-    "pctchange": "0.054%",
-    "volume": "798596",
-    "marketCap": "3853763312.00",
+    "lastsale": "$37.59",
+    "netchange": "0.56",
+    "pctchange": "1.512%",
+    "volume": "466978",
+    "marketCap": "3912043287.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -16886,10 +16886,10 @@
   {
     "symbol": "HFRO",
     "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.19",
-    "netchange": "-0.02",
-    "pctchange": "-0.384%",
-    "volume": "1281573",
+    "lastsale": "$5.29",
+    "netchange": "0.10",
+    "pctchange": "1.927%",
+    "volume": "397100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16900,10 +16900,10 @@
   {
     "symbol": "HFRO^A",
     "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$16.50",
+    "lastsale": "$16.73",
     "netchange": "0.23",
-    "pctchange": "1.414%",
-    "volume": "43819",
+    "pctchange": "1.394%",
+    "volume": "29683",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16914,11 +16914,11 @@
   {
     "symbol": "HG",
     "name": "Hamilton Insurance Group Ltd. Class B Common Shares",
-    "lastsale": "$19.03",
-    "netchange": "0.13",
-    "pctchange": "0.688%",
-    "volume": "296985",
-    "marketCap": "1221668415.00",
+    "lastsale": "$18.69",
+    "netchange": "-0.34",
+    "pctchange": "-1.787%",
+    "volume": "460129",
+    "marketCap": "1199841444.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "",
@@ -16928,10 +16928,10 @@
   {
     "symbol": "HGLB",
     "name": "Highland Global Allocation Fund Common Stock",
-    "lastsale": "$6.81",
-    "netchange": "0.02",
-    "pctchange": "0.295%",
-    "volume": "348084",
+    "lastsale": "$7.06",
+    "netchange": "0.25",
+    "pctchange": "3.671%",
+    "volume": "85496",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -16942,11 +16942,11 @@
   {
     "symbol": "HGTY",
     "name": "Hagerty Inc. Class A Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "0.08",
-    "pctchange": "0.836%",
-    "volume": "53793",
-    "marketCap": "3291289766.00",
+    "lastsale": "$9.88",
+    "netchange": "0.23",
+    "pctchange": "2.383%",
+    "volume": "85970",
+    "marketCap": "3369735014.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -16956,11 +16956,11 @@
   {
     "symbol": "HGV",
     "name": "Hilton Grand Vacations Inc. Common Stock ",
-    "lastsale": "$38.95",
-    "netchange": "-0.12",
-    "pctchange": "-0.307%",
-    "volume": "771801",
-    "marketCap": "3836132294.00",
+    "lastsale": "$38.35",
+    "netchange": "-0.60",
+    "pctchange": "-1.54%",
+    "volume": "558823",
+    "marketCap": "3777039114.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -16970,11 +16970,11 @@
   {
     "symbol": "HHH",
     "name": "Howard Hughes Holdings Inc. Common Stock",
-    "lastsale": "$76.92",
-    "netchange": "0.28",
-    "pctchange": "0.365%",
-    "volume": "156617",
-    "marketCap": "3856577577.00",
+    "lastsale": "$75.81",
+    "netchange": "-1.11",
+    "pctchange": "-1.443%",
+    "volume": "155563",
+    "marketCap": "3800924936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -16984,11 +16984,11 @@
   {
     "symbol": "HI",
     "name": "Hillenbrand Inc Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "0.01",
-    "pctchange": "0.032%",
-    "volume": "271849",
-    "marketCap": "2161985415.00",
+    "lastsale": "$30.45",
+    "netchange": "-0.33",
+    "pctchange": "-1.072%",
+    "volume": "301517",
+    "marketCap": "2138806234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -16998,11 +16998,11 @@
   {
     "symbol": "HIG",
     "name": "Hartford Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$109.40",
-    "netchange": "0.13",
-    "pctchange": "0.119%",
-    "volume": "661152",
-    "marketCap": "31714074853.00",
+    "lastsale": "$109.04",
+    "netchange": "-0.36",
+    "pctchange": "-0.329%",
+    "volume": "1332176",
+    "marketCap": "31609714095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -17012,10 +17012,10 @@
   {
     "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": "$24.97",
-    "netchange": "-0.13",
-    "pctchange": "-0.518%",
-    "volume": "149561",
+    "lastsale": "$25.30",
+    "netchange": "0.33",
+    "pctchange": "1.322%",
+    "volume": "48118",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17026,11 +17026,11 @@
   {
     "symbol": "HII",
     "name": "Huntington Ingalls Industries Inc. Common Stock",
-    "lastsale": "$188.97",
-    "netchange": "0.56",
-    "pctchange": "0.297%",
-    "volume": "342743",
-    "marketCap": "7394272703.00",
+    "lastsale": "$187.61",
+    "netchange": "-1.36",
+    "pctchange": "-0.72%",
+    "volume": "328574",
+    "marketCap": "7341056791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -17040,11 +17040,11 @@
   {
     "symbol": "HIMS",
     "name": "Hims & Hers Health Inc. Class A Common Stock",
-    "lastsale": "$24.18",
-    "netchange": "-0.99",
-    "pctchange": "-3.933%",
-    "volume": "8809025",
-    "marketCap": "5282824977.00",
+    "lastsale": "$25.20",
+    "netchange": "1.02",
+    "pctchange": "4.218%",
+    "volume": "9566091",
+    "marketCap": "5505673673.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Nursing Services",
@@ -17054,10 +17054,10 @@
   {
     "symbol": "HIO",
     "name": "Western Asset High Income Opportunity Fund Inc. Common Stock",
-    "lastsale": "$3.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "526659",
+    "lastsale": "$3.97",
+    "netchange": "0.04",
+    "pctchange": "1.018%",
+    "volume": "582483",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -17068,11 +17068,11 @@
   {
     "symbol": "HIPO",
     "name": "Hippo Holdings Inc. Common Stock",
-    "lastsale": "$26.77",
-    "netchange": "0.29",
-    "pctchange": "1.095%",
-    "volume": "175210",
-    "marketCap": "652109437.00",
+    "lastsale": "$25.64",
+    "netchange": "-1.13",
+    "pctchange": "-4.221%",
+    "volume": "128454",
+    "marketCap": "624582964.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -17082,11 +17082,11 @@
   {
     "symbol": "HIW",
     "name": "Highwoods Properties Inc. Common Stock",
-    "lastsale": "$30.58",
-    "netchange": "0.46",
-    "pctchange": "1.527%",
-    "volume": "650419",
-    "marketCap": "3242104627.00",
+    "lastsale": "$30.66",
+    "netchange": "0.08",
+    "pctchange": "0.262%",
+    "volume": "731100",
+    "marketCap": "3250586261.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -17096,10 +17096,10 @@
   {
     "symbol": "HIX",
     "name": "Western Asset High Income Fund II Inc. Common Stock",
-    "lastsale": "$4.21",
-    "netchange": "0.03",
-    "pctchange": "0.718%",
-    "volume": "955108",
+    "lastsale": "$4.26",
+    "netchange": "0.05",
+    "pctchange": "1.188%",
+    "volume": "329337",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -17110,11 +17110,11 @@
   {
     "symbol": "HKD",
     "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)",
-    "lastsale": "$2.96",
-    "netchange": "0.10",
-    "pctchange": "3.497%",
-    "volume": "1889850",
-    "marketCap": "569490733.00",
+    "lastsale": "$2.92",
+    "netchange": "-0.04",
+    "pctchange": "-1.351%",
+    "volume": "436324",
+    "marketCap": "561794913.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17124,11 +17124,11 @@
   {
     "symbol": "HL",
     "name": "Hecla Mining Company Common Stock",
-    "lastsale": "$4.91",
-    "netchange": "0.05",
-    "pctchange": "1.029%",
-    "volume": "10290411",
-    "marketCap": "3127745791.00",
+    "lastsale": "$5.26",
+    "netchange": "0.35",
+    "pctchange": "7.128%",
+    "volume": "17997837",
+    "marketCap": "3350701193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17139,9 +17139,9 @@
     "symbol": "HL^B",
     "name": "Hecla Mining Company Preferred Stock",
     "lastsale": "$52.88",
-    "netchange": "1.87",
-    "pctchange": "3.666%",
-    "volume": "500",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "131",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17152,11 +17152,11 @@
   {
     "symbol": "HLF",
     "name": "Herbalife Ltd. Common Shares",
-    "lastsale": "$6.69",
-    "netchange": "-0.03",
-    "pctchange": "-0.446%",
-    "volume": "1663037",
-    "marketCap": "674298340.00",
+    "lastsale": "$6.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.149%",
+    "volume": "1278358",
+    "marketCap": "673290420.00",
     "country": "Cayman Islands",
     "ipoyear": "2004",
     "industry": "Other Pharmaceuticals",
@@ -17166,11 +17166,11 @@
   {
     "symbol": "HLI",
     "name": "Houlihan Lokey Inc. Class A Common Stock",
-    "lastsale": "$173.66",
-    "netchange": "-0.04",
-    "pctchange": "-0.023%",
-    "volume": "177667",
-    "marketCap": "12069438422.00",
+    "lastsale": "$171.58",
+    "netchange": "-2.08",
+    "pctchange": "-1.198%",
+    "volume": "330787",
+    "marketCap": "11924877603.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -17180,11 +17180,11 @@
   {
     "symbol": "HLIO",
     "name": "Helios Technologies Inc. Common Stock",
-    "lastsale": "$44.64",
-    "netchange": "0.22",
-    "pctchange": "0.495%",
-    "volume": "86562",
-    "marketCap": "1483939575.00",
+    "lastsale": "$44.36",
+    "netchange": "-0.28",
+    "pctchange": "-0.627%",
+    "volume": "155483",
+    "marketCap": "1474631711.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -17194,11 +17194,11 @@
   {
     "symbol": "HLLY",
     "name": "Holley Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "0.01",
-    "pctchange": "0.332%",
-    "volume": "284630",
-    "marketCap": "361787040.00",
+    "lastsale": "$3.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.331%",
+    "volume": "435320",
+    "marketCap": "360589069.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -17208,11 +17208,11 @@
   {
     "symbol": "HLN",
     "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$9.54",
-    "netchange": "0.03",
-    "pctchange": "0.315%",
-    "volume": "3512018",
-    "marketCap": "43568641934.00",
+    "lastsale": "$9.44",
+    "netchange": "-0.10",
+    "pctchange": "-1.048%",
+    "volume": "4784091",
+    "marketCap": "43111947575.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Package Goods/Cosmetics",
@@ -17222,11 +17222,11 @@
   {
     "symbol": "HLT",
     "name": "Hilton Worldwide Holdings Inc. Common Stock ",
-    "lastsale": "$247.16",
-    "netchange": "-1.04",
-    "pctchange": "-0.419%",
-    "volume": "876708",
-    "marketCap": "60252616851.00",
+    "lastsale": "$245.12",
+    "netchange": "-2.04",
+    "pctchange": "-0.825%",
+    "volume": "1120772",
+    "marketCap": "59755306047.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17236,11 +17236,11 @@
   {
     "symbol": "HLX",
     "name": "Helix Energy Solutions Group Inc. Common Stock",
-    "lastsale": "$9.32",
-    "netchange": "0.15",
-    "pctchange": "1.636%",
-    "volume": "922702",
-    "marketCap": "1417604639.00",
+    "lastsale": "$9.68",
+    "netchange": "0.36",
+    "pctchange": "3.863%",
+    "volume": "882743",
+    "marketCap": "1472361899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -17250,11 +17250,11 @@
   {
     "symbol": "HMC",
     "name": "Honda Motor Company Ltd. Common Stock",
-    "lastsale": "$28.55",
-    "netchange": "0.05",
-    "pctchange": "0.175%",
-    "volume": "1453740",
-    "marketCap": "45955101862.00",
+    "lastsale": "$28.43",
+    "netchange": "-0.12",
+    "pctchange": "-0.42%",
+    "volume": "1350575",
+    "marketCap": "45761945567.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -17264,11 +17264,11 @@
   {
     "symbol": "HMN",
     "name": "Horace Mann Educators Corporation Common Stock",
-    "lastsale": "$39.23",
-    "netchange": "0.07",
-    "pctchange": "0.179%",
-    "volume": "105493",
-    "marketCap": "1598935908.00",
+    "lastsale": "$38.69",
+    "netchange": "-0.54",
+    "pctchange": "-1.376%",
+    "volume": "131549",
+    "marketCap": "1576926594.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -17278,11 +17278,11 @@
   {
     "symbol": "HMY",
     "name": "Harmony Gold Mining Company Limited",
-    "lastsale": "$8.21",
-    "netchange": "0.07",
-    "pctchange": "0.86%",
-    "volume": "3123340",
-    "marketCap": "5193928531.00",
+    "lastsale": "$8.48",
+    "netchange": "0.27",
+    "pctchange": "3.289%",
+    "volume": "5216777",
+    "marketCap": "5364739822.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17292,11 +17292,11 @@
   {
     "symbol": "HNI",
     "name": "HNI Corporation Common Stock",
-    "lastsale": "$50.37",
-    "netchange": "0.18",
-    "pctchange": "0.359%",
-    "volume": "195698",
-    "marketCap": "2407888034.00",
+    "lastsale": "$49.43",
+    "netchange": "-0.94",
+    "pctchange": "-1.866%",
+    "volume": "191950",
+    "marketCap": "2362952264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -17306,11 +17306,11 @@
   {
     "symbol": "HOG",
     "name": "Harley-Davidson Inc. Common Stock",
-    "lastsale": "$30.13",
-    "netchange": "0.44",
-    "pctchange": "1.482%",
-    "volume": "1101159",
-    "marketCap": "3836353712.00",
+    "lastsale": "$29.43",
+    "netchange": "-0.70",
+    "pctchange": "-2.323%",
+    "volume": "1362039",
+    "marketCap": "3747225016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -17320,11 +17320,11 @@
   {
     "symbol": "HOMB",
     "name": "Home BancShares Inc. Common Stock",
-    "lastsale": "$28.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.071%",
-    "volume": "656973",
-    "marketCap": "5625988664.00",
+    "lastsale": "$27.81",
+    "netchange": "-0.49",
+    "pctchange": "-1.731%",
+    "volume": "548490",
+    "marketCap": "5528577553.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -17334,11 +17334,11 @@
   {
     "symbol": "HOUS",
     "name": "Anywhere Real Estate Inc. Common Stock",
-    "lastsale": "$3.30",
+    "lastsale": "$3.24",
     "netchange": "-0.06",
-    "pctchange": "-1.786%",
-    "volume": "995241",
-    "marketCap": "367163280.00",
+    "pctchange": "-1.818%",
+    "volume": "531443",
+    "marketCap": "360487584.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate",
@@ -17348,11 +17348,11 @@
   {
     "symbol": "HOV",
     "name": "Hovnanian Enterprises Inc. Class A Common Stock",
-    "lastsale": "$133.82",
-    "netchange": "-0.13",
-    "pctchange": "-0.097%",
-    "volume": "60520",
-    "marketCap": "810339650.00",
+    "lastsale": "$128.04",
+    "netchange": "-5.78",
+    "pctchange": "-4.319%",
+    "volume": "91756",
+    "marketCap": "775339178.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Homebuilding",
@@ -17362,11 +17362,11 @@
   {
     "symbol": "HP",
     "name": "Helmerich & Payne Inc. Common Stock",
-    "lastsale": "$32.02",
-    "netchange": "0.62",
-    "pctchange": "1.975%",
-    "volume": "786128",
-    "marketCap": "3162148292.00",
+    "lastsale": "$33.12",
+    "netchange": "1.10",
+    "pctchange": "3.435%",
+    "volume": "809554",
+    "marketCap": "3270779245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17376,11 +17376,11 @@
   {
     "symbol": "HPE",
     "name": "Hewlett Packard Enterprise Company Common Stock",
-    "lastsale": "$21.35",
-    "netchange": "-0.05",
-    "pctchange": "-0.234%",
-    "volume": "7317674",
-    "marketCap": "28082379662.00",
+    "lastsale": "$21.47",
+    "netchange": "0.12",
+    "pctchange": "0.562%",
+    "volume": "11584456",
+    "marketCap": "28240219735.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -17390,10 +17390,10 @@
   {
     "symbol": "HPE^C",
     "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock",
-    "lastsale": "$62.71",
-    "netchange": "0.91",
-    "pctchange": "1.472%",
-    "volume": "932523",
+    "lastsale": "$62.23",
+    "netchange": "-0.48",
+    "pctchange": "-0.765%",
+    "volume": "24110",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17404,10 +17404,10 @@
   {
     "symbol": "HPF",
     "name": "John Hancock Pfd Income Fund II Pfd Income Fund II",
-    "lastsale": "$16.55",
-    "netchange": "0.12",
-    "pctchange": "0.73%",
-    "volume": "70292",
+    "lastsale": "$16.69",
+    "netchange": "0.14",
+    "pctchange": "0.846%",
+    "volume": "45497",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17418,10 +17418,10 @@
   {
     "symbol": "HPI",
     "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.63",
-    "netchange": "0.20",
-    "pctchange": "1.217%",
-    "volume": "83338",
+    "lastsale": "$16.78",
+    "netchange": "0.15",
+    "pctchange": "0.902%",
+    "volume": "83937",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17432,11 +17432,11 @@
   {
     "symbol": "HPP",
     "name": "Hudson Pacific Properties Inc. Common Stock",
-    "lastsale": "$3.03",
-    "netchange": "0.14",
-    "pctchange": "4.844%",
-    "volume": "5393289",
-    "marketCap": "427934054.00",
+    "lastsale": "$2.86",
+    "netchange": "-0.17",
+    "pctchange": "-5.611%",
+    "volume": "2859511",
+    "marketCap": "403924552.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -17446,10 +17446,10 @@
   {
     "symbol": "HPP^C",
     "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.284%",
-    "volume": "214147",
+    "lastsale": "$13.95",
+    "netchange": "-0.08",
+    "pctchange": "-0.57%",
+    "volume": "16124",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17460,11 +17460,11 @@
   {
     "symbol": "HPQ",
     "name": "HP Inc. Common Stock",
-    "lastsale": "$32.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4126635",
-    "marketCap": "30600340126.00",
+    "lastsale": "$32.47",
+    "netchange": "-0.16",
+    "pctchange": "-0.49%",
+    "volume": "4660527",
+    "marketCap": "30450292488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17474,10 +17474,10 @@
   {
     "symbol": "HPS",
     "name": "John Hancock Preferred Income Fund III Preferred Income Fund III",
-    "lastsale": "$15.03",
-    "netchange": "0.24",
-    "pctchange": "1.623%",
-    "volume": "146692",
+    "lastsale": "$15.11",
+    "netchange": "0.08",
+    "pctchange": "0.532%",
+    "volume": "36562",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17488,11 +17488,11 @@
   {
     "symbol": "HQH",
     "name": "abrdn Healthcare Investors Shares of Beneficial Interest",
-    "lastsale": "$16.05",
-    "netchange": "-0.14",
-    "pctchange": "-0.865%",
-    "volume": "614889",
-    "marketCap": "759866802.00",
+    "lastsale": "$16.23",
+    "netchange": "0.18",
+    "pctchange": "1.121%",
+    "volume": "533555",
+    "marketCap": "768388673.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Finance Companies",
@@ -17502,11 +17502,11 @@
   {
     "symbol": "HQL",
     "name": "abrdn Life Sciences Investors Shares of Beneficial Interest",
-    "lastsale": "$13.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.152%",
-    "volume": "241998",
-    "marketCap": "336916824.00",
+    "lastsale": "$13.23",
+    "netchange": "0.11",
+    "pctchange": "0.838%",
+    "volume": "116649",
+    "marketCap": "339741584.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -17516,11 +17516,11 @@
   {
     "symbol": "HR",
     "name": "Healthcare Realty Trust Incorporated Common Stock",
-    "lastsale": "$16.95",
-    "netchange": "0.32",
-    "pctchange": "1.924%",
-    "volume": "2551510",
-    "marketCap": "6006880261.00",
+    "lastsale": "$16.47",
+    "netchange": "-0.48",
+    "pctchange": "-2.832%",
+    "volume": "2668830",
+    "marketCap": "5836773918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17530,11 +17530,11 @@
   {
     "symbol": "HRB",
     "name": "H&R Block Inc. Common Stock",
-    "lastsale": "$52.84",
-    "netchange": "0.70",
-    "pctchange": "1.343%",
-    "volume": "1413638",
-    "marketCap": "7241524484.00",
+    "lastsale": "$53.09",
+    "netchange": "0.25",
+    "pctchange": "0.473%",
+    "volume": "857880",
+    "marketCap": "7275786050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -17544,11 +17544,11 @@
   {
     "symbol": "HRI",
     "name": "Herc Holdings Inc. Common Stock ",
-    "lastsale": "$189.33",
-    "netchange": "0.19",
-    "pctchange": "0.10%",
-    "volume": "236723",
-    "marketCap": "5377841593.00",
+    "lastsale": "$186.02",
+    "netchange": "-3.31",
+    "pctchange": "-1.748%",
+    "volume": "225880",
+    "marketCap": "5283822390.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Misc Corporate Leasing Services",
@@ -17558,11 +17558,11 @@
   {
     "symbol": "HRL",
     "name": "Hormel Foods Corporation Common Stock",
-    "lastsale": "$31.37",
-    "netchange": "0.17",
-    "pctchange": "0.545%",
-    "volume": "1528991",
-    "marketCap": "17222535363.00",
+    "lastsale": "$31.52",
+    "netchange": "0.15",
+    "pctchange": "0.478%",
+    "volume": "1452240",
+    "marketCap": "17304887301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -17572,11 +17572,11 @@
   {
     "symbol": "HRTG",
     "name": "Heritage Insurance Holdings Inc. Common Stock",
-    "lastsale": "$12.10",
-    "netchange": "0.20",
-    "pctchange": "1.681%",
-    "volume": "321452",
-    "marketCap": "371278796.00",
+    "lastsale": "$12.22",
+    "netchange": "0.12",
+    "pctchange": "0.992%",
+    "volume": "222685",
+    "marketCap": "374960900.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17586,11 +17586,11 @@
   {
     "symbol": "HSBC",
     "name": "HSBC Holdings plc. Common Stock",
-    "lastsale": "$49.46",
-    "netchange": "-0.05",
-    "pctchange": "-0.101%",
-    "volume": "767677",
-    "marketCap": "178200672132.00",
+    "lastsale": "$48.68",
+    "netchange": "-0.78",
+    "pctchange": "-1.577%",
+    "volume": "1136768",
+    "marketCap": "175390390606.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17600,11 +17600,11 @@
   {
     "symbol": "HSHP",
     "name": "Himalaya Shipping Ltd. Common Shares",
-    "lastsale": "$4.86",
-    "netchange": "0.02",
-    "pctchange": "0.413%",
-    "volume": "72494",
-    "marketCap": "213354000.00",
+    "lastsale": "$5.07",
+    "netchange": "0.21",
+    "pctchange": "4.321%",
+    "volume": "152302",
+    "marketCap": "222573000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -17614,11 +17614,11 @@
   {
     "symbol": "HSY",
     "name": "The Hershey Company Common Stock",
-    "lastsale": "$169.35",
-    "netchange": "0.68",
-    "pctchange": "0.403%",
-    "volume": "869905",
-    "marketCap": "34268777251.00",
+    "lastsale": "$168.79",
+    "netchange": "-0.56",
+    "pctchange": "-0.331%",
+    "volume": "864521",
+    "marketCap": "34155458590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -17628,10 +17628,10 @@
   {
     "symbol": "HTD",
     "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.02",
-    "netchange": "-0.13",
-    "pctchange": "-0.587%",
-    "volume": "92394",
+    "lastsale": "$22.28",
+    "netchange": "0.26",
+    "pctchange": "1.181%",
+    "volume": "54848",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -17656,11 +17656,11 @@
   {
     "symbol": "HTFC",
     "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027",
-    "lastsale": "$24.04",
-    "netchange": "-0.2499",
-    "pctchange": "-1.029%",
-    "volume": "208",
-    "marketCap": "915019543.00",
+    "lastsale": "$24.048",
+    "netchange": "0.008",
+    "pctchange": "0.033%",
+    "volume": "7002",
+    "marketCap": "915324042.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17670,11 +17670,11 @@
   {
     "symbol": "HTGC",
     "name": "Hercules Capital Inc. Common Stock",
-    "lastsale": "$20.09",
-    "netchange": "0.07",
-    "pctchange": "0.35%",
-    "volume": "961685",
-    "marketCap": "3263614674.00",
+    "lastsale": "$20.38",
+    "netchange": "0.29",
+    "pctchange": "1.444%",
+    "volume": "1123142",
+    "marketCap": "3310725090.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -17684,11 +17684,11 @@
   {
     "symbol": "HTH",
     "name": "Hilltop Holdings Inc.",
-    "lastsale": "$28.63",
-    "netchange": "0.16",
-    "pctchange": "0.562%",
-    "volume": "250177",
-    "marketCap": "1859854673.00",
+    "lastsale": "$28.20",
+    "netchange": "-0.43",
+    "pctchange": "-1.502%",
+    "volume": "385845",
+    "marketCap": "1831921124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17698,11 +17698,11 @@
   {
     "symbol": "HUBB",
     "name": "Hubbell Inc Common Stock",
-    "lastsale": "$418.89",
-    "netchange": "-0.30",
-    "pctchange": "-0.072%",
-    "volume": "197933",
-    "marketCap": "22482056271.00",
+    "lastsale": "$419.99",
+    "netchange": "1.10",
+    "pctchange": "0.263%",
+    "volume": "253008",
+    "marketCap": "22541093875.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electrical Products",
@@ -17712,11 +17712,11 @@
   {
     "symbol": "HUBS",
     "name": "HubSpot Inc. Common Stock",
-    "lastsale": "$696.77",
-    "netchange": "-2.74",
-    "pctchange": "-0.392%",
-    "volume": "207778",
-    "marketCap": "35969753475.00",
+    "lastsale": "$697.43",
+    "netchange": "0.66",
+    "pctchange": "0.095%",
+    "volume": "312986",
+    "marketCap": "36003825030.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -17726,11 +17726,11 @@
   {
     "symbol": "HUM",
     "name": "Humana Inc. Common Stock",
-    "lastsale": "$253.71",
-    "netchange": "-0.55",
-    "pctchange": "-0.216%",
-    "volume": "873847",
-    "marketCap": "30549561833.00",
+    "lastsale": "$252.65",
+    "netchange": "-1.06",
+    "pctchange": "-0.418%",
+    "volume": "878404",
+    "marketCap": "30421925809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -17740,11 +17740,11 @@
   {
     "symbol": "HUN",
     "name": "Huntsman Corporation Common Stock",
-    "lastsale": "$18.03",
-    "netchange": "0.46",
-    "pctchange": "2.618%",
-    "volume": "2370692",
-    "marketCap": "3119049745.00",
+    "lastsale": "$17.44",
+    "netchange": "-0.59",
+    "pctchange": "-3.272%",
+    "volume": "1696400",
+    "marketCap": "3016984334.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -17754,11 +17754,11 @@
   {
     "symbol": "HUYA",
     "name": "HUYA Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$3.07",
-    "netchange": "0.09",
-    "pctchange": "3.02%",
-    "volume": "646403",
-    "marketCap": "715565943.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.12",
+    "pctchange": "-3.909%",
+    "volume": "1290916",
+    "marketCap": "687595939.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -17768,11 +17768,11 @@
   {
     "symbol": "HVT",
     "name": "Haverty Furniture Companies Inc. Common Stock",
-    "lastsale": "$22.26",
-    "netchange": "0.28",
-    "pctchange": "1.274%",
-    "volume": "95525",
-    "marketCap": "365242837.00",
+    "lastsale": "$21.90",
+    "netchange": "-0.36",
+    "pctchange": "-1.617%",
+    "volume": "117627",
+    "marketCap": "359335945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -17783,9 +17783,9 @@
     "symbol": "HVT/A",
     "name": "Haverty Furniture Companies Inc.",
     "lastsale": "$22.2897",
-    "netchange": "0.4297",
-    "pctchange": "1.966%",
-    "volume": "273",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17796,11 +17796,11 @@
   {
     "symbol": "HWM",
     "name": "Howmet Aerospace Inc. Common Stock",
-    "lastsale": "$109.37",
-    "netchange": "-0.91",
-    "pctchange": "-0.825%",
-    "volume": "1330252",
-    "marketCap": "44432727181.00",
+    "lastsale": "$110.79",
+    "netchange": "1.42",
+    "pctchange": "1.298%",
+    "volume": "2068778",
+    "marketCap": "45009617303.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17810,11 +17810,11 @@
   {
     "symbol": "HXL",
     "name": "Hexcel Corporation Common Stock",
-    "lastsale": "$62.70",
-    "netchange": "0.11",
-    "pctchange": "0.176%",
-    "volume": "320945",
-    "marketCap": "5078833426.00",
+    "lastsale": "$61.80",
+    "netchange": "-0.90",
+    "pctchange": "-1.435%",
+    "volume": "555794",
+    "marketCap": "5005931510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -17824,11 +17824,11 @@
   {
     "symbol": "HY",
     "name": "Hyster-Yale Inc. Class A common stock",
-    "lastsale": "$50.93",
-    "netchange": "0.31",
-    "pctchange": "0.612%",
-    "volume": "64836",
-    "marketCap": "891692575.00",
+    "lastsale": "$50.24",
+    "netchange": "-0.69",
+    "pctchange": "-1.355%",
+    "volume": "60330",
+    "marketCap": "879611918.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -17839,9 +17839,9 @@
     "symbol": "HYAC",
     "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares",
     "lastsale": "$10.77",
-    "netchange": "0.01",
-    "pctchange": "0.093%",
-    "volume": "27785",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4130",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -17852,10 +17852,10 @@
   {
     "symbol": "HYB",
     "name": "New America High Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.17",
-    "netchange": "0.01",
-    "pctchange": "0.123%",
-    "volume": "48396",
+    "lastsale": "$8.23",
+    "netchange": "0.06",
+    "pctchange": "0.734%",
+    "volume": "28392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -17866,10 +17866,10 @@
   {
     "symbol": "HYI",
     "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.82",
-    "netchange": "0.10",
-    "pctchange": "0.853%",
-    "volume": "125563",
+    "lastsale": "$11.89",
+    "netchange": "0.07",
+    "pctchange": "0.592%",
+    "volume": "65029",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -17880,10 +17880,10 @@
   {
     "symbol": "HYT",
     "name": "Blackrock Corporate High Yield Fund Inc. Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "0.10",
-    "pctchange": "1.03%",
-    "volume": "748822",
+    "lastsale": "$9.90",
+    "netchange": "0.09",
+    "pctchange": "0.917%",
+    "volume": "1258460",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17894,11 +17894,11 @@
   {
     "symbol": "HZO",
     "name": "MarineMax Inc.  (FL) Common Stock",
-    "lastsale": "$28.95",
-    "netchange": "1.66",
-    "pctchange": "6.083%",
-    "volume": "348169",
-    "marketCap": "654112657.00",
+    "lastsale": "$28.01",
+    "netchange": "-0.94",
+    "pctchange": "-3.247%",
+    "volume": "211271",
+    "marketCap": "632873766.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Auto & Home Supply Stores",
@@ -17908,10 +17908,10 @@
   {
     "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": "$6.06",
-    "netchange": "0.01",
-    "pctchange": "0.165%",
-    "volume": "49327",
+    "lastsale": "$6.01",
+    "netchange": "-0.05",
+    "pctchange": "-0.825%",
+    "volume": "26573",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -17922,11 +17922,11 @@
   {
     "symbol": "IAG",
     "name": "Iamgold Corporation Ordinary Shares",
-    "lastsale": "$5.16",
-    "netchange": "0.10",
-    "pctchange": "1.976%",
-    "volume": "5103802",
-    "marketCap": "2942748000.00",
+    "lastsale": "$5.58",
+    "netchange": "0.42",
+    "pctchange": "8.14%",
+    "volume": "9833616",
+    "marketCap": "3182274000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17936,11 +17936,11 @@
   {
     "symbol": "IBM",
     "name": "International Business Machines Corporation Common Stock",
-    "lastsale": "$219.83",
-    "netchange": "-0.42",
-    "pctchange": "-0.191%",
-    "volume": "2270126",
-    "marketCap": "203264743764.00",
+    "lastsale": "$219.94",
+    "netchange": "0.11",
+    "pctchange": "0.05%",
+    "volume": "2573538",
+    "marketCap": "203366454731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17950,11 +17950,11 @@
   {
     "symbol": "IBN",
     "name": "ICICI Bank Limited Common Stock",
-    "lastsale": "$29.86",
-    "netchange": "-0.27",
-    "pctchange": "-0.896%",
-    "volume": "1627783",
-    "marketCap": "105050292752.00",
+    "lastsale": "$29.81",
+    "netchange": "-0.05",
+    "pctchange": "-0.167%",
+    "volume": "2294377",
+    "marketCap": "104874388042.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -17964,11 +17964,11 @@
   {
     "symbol": "IBP",
     "name": "Installed Building Products Inc. Common Stock",
-    "lastsale": "$175.25",
-    "netchange": "0.77",
-    "pctchange": "0.441%",
-    "volume": "196877",
-    "marketCap": "4931838533.00",
+    "lastsale": "$173.24",
+    "netchange": "-2.01",
+    "pctchange": "-1.147%",
+    "volume": "254272",
+    "marketCap": "4875273652.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -17978,11 +17978,11 @@
   {
     "symbol": "IBTA",
     "name": "Ibotta Inc. Class A Common Stock",
-    "lastsale": "$65.08",
-    "netchange": "0.13",
-    "pctchange": "0.20%",
-    "volume": "209326",
-    "marketCap": "1993244859.00",
+    "lastsale": "$66.63",
+    "netchange": "1.55",
+    "pctchange": "2.382%",
+    "volume": "308714",
+    "marketCap": "2040717654.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -17992,11 +17992,11 @@
   {
     "symbol": "ICE",
     "name": "Intercontinental Exchange Inc. Common Stock",
-    "lastsale": "$149.01",
-    "netchange": "-0.36",
-    "pctchange": "-0.241%",
-    "volume": "1562067",
-    "marketCap": "85558039818.00",
+    "lastsale": "$149.34",
+    "netchange": "0.33",
+    "pctchange": "0.221%",
+    "volume": "1921559",
+    "marketCap": "85747518062.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18006,11 +18006,11 @@
   {
     "symbol": "ICL",
     "name": "ICL Group Ltd. Ordinary Shares",
-    "lastsale": "$4.94",
-    "netchange": "0.14",
-    "pctchange": "2.917%",
-    "volume": "663954",
-    "marketCap": "6491285160.00",
+    "lastsale": "$4.96",
+    "netchange": "0.02",
+    "pctchange": "0.405%",
+    "volume": "534630",
+    "marketCap": "6517565667.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Agricultural Chemicals",
@@ -18020,10 +18020,10 @@
   {
     "symbol": "ICR^A",
     "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.50",
-    "netchange": "1.2404",
-    "pctchange": "6.44%",
-    "volume": "14839",
+    "lastsale": "$19.95",
+    "netchange": "-0.55",
+    "pctchange": "-2.683%",
+    "volume": "7069",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -18034,11 +18034,11 @@
   {
     "symbol": "IDA",
     "name": "IDACORP Inc. Common Stock",
-    "lastsale": "$109.28",
-    "netchange": "-0.21",
-    "pctchange": "-0.192%",
-    "volume": "197901",
-    "marketCap": "5821325274.00",
+    "lastsale": "$108.49",
+    "netchange": "-0.79",
+    "pctchange": "-0.723%",
+    "volume": "279889",
+    "marketCap": "5779242121.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -18048,10 +18048,10 @@
   {
     "symbol": "IDE",
     "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.15",
+    "lastsale": "$10.18",
     "netchange": "0.03",
     "pctchange": "0.296%",
-    "volume": "79585",
+    "volume": "76057",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -18062,11 +18062,11 @@
   {
     "symbol": "IDT",
     "name": "IDT Corporation Class B Common Stock",
-    "lastsale": "$47.52",
-    "netchange": "0.25",
-    "pctchange": "0.529%",
-    "volume": "67682",
-    "marketCap": "1199841271.00",
+    "lastsale": "$47.07",
+    "netchange": "-0.45",
+    "pctchange": "-0.947%",
+    "volume": "80933",
+    "marketCap": "1188479138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18076,11 +18076,11 @@
   {
     "symbol": "IEX",
     "name": "IDEX Corporation Common Stock",
-    "lastsale": "$209.29",
-    "netchange": "0.46",
-    "pctchange": "0.22%",
-    "volume": "255290",
-    "marketCap": "15848131131.00",
+    "lastsale": "$206.06",
+    "netchange": "-3.23",
+    "pctchange": "-1.543%",
+    "volume": "379791",
+    "marketCap": "15603544846.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Fluid Controls",
@@ -18090,11 +18090,11 @@
   {
     "symbol": "IFF",
     "name": "International Flavors & Fragrances Inc. Common Stock",
-    "lastsale": "$84.55",
-    "netchange": "0.59",
-    "pctchange": "0.703%",
-    "volume": "715970",
-    "marketCap": "21617940917.00",
+    "lastsale": "$83.09",
+    "netchange": "-1.46",
+    "pctchange": "-1.727%",
+    "volume": "1461887",
+    "marketCap": "21244644717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -18104,10 +18104,10 @@
   {
     "symbol": "IFN",
     "name": "India Fund Inc. (The) Common Stock",
-    "lastsale": "$15.75",
-    "netchange": "0.04",
-    "pctchange": "0.255%",
-    "volume": "368681",
+    "lastsale": "$16.04",
+    "netchange": "0.29",
+    "pctchange": "1.841%",
+    "volume": "176015",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18118,11 +18118,11 @@
   {
     "symbol": "IFS",
     "name": "Intercorp Financial Services Inc. Common Shares",
-    "lastsale": "$29.34",
-    "netchange": "0.19",
-    "pctchange": "0.652%",
-    "volume": "33722",
-    "marketCap": "3358843493.00",
+    "lastsale": "$29.21",
+    "netchange": "-0.13",
+    "pctchange": "-0.443%",
+    "volume": "95365",
+    "marketCap": "3343961092.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -18133,9 +18133,9 @@
     "symbol": "IGA",
     "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest",
     "lastsale": "$9.20",
-    "netchange": "0.04",
-    "pctchange": "0.437%",
-    "volume": "89457",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "33370",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18146,10 +18146,10 @@
   {
     "symbol": "IGD",
     "name": "Voya Global Equity Dividend and Premium Opportunity Fund",
-    "lastsale": "$5.42",
-    "netchange": "0.04",
-    "pctchange": "0.743%",
-    "volume": "190274",
+    "lastsale": "$5.41",
+    "netchange": "-0.01",
+    "pctchange": "-0.185%",
+    "volume": "220932",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18160,10 +18160,10 @@
   {
     "symbol": "IGI",
     "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock",
-    "lastsale": "$16.31",
-    "netchange": "0.06",
-    "pctchange": "0.369%",
-    "volume": "27721",
+    "lastsale": "$16.355",
+    "netchange": "0.045",
+    "pctchange": "0.276%",
+    "volume": "5645",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -18174,10 +18174,10 @@
   {
     "symbol": "IGR",
     "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.81",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1838454",
+    "lastsale": "$4.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.208%",
+    "volume": "1080788",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18188,11 +18188,11 @@
   {
     "symbol": "IGT",
     "name": "International Game Technology Ordinary Shares",
-    "lastsale": "$17.66",
-    "netchange": "0.27",
-    "pctchange": "1.553%",
-    "volume": "785354",
-    "marketCap": "3540516517.00",
+    "lastsale": "$17.42",
+    "netchange": "-0.24",
+    "pctchange": "-1.359%",
+    "volume": "945883",
+    "marketCap": "3492400778.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -18202,11 +18202,11 @@
   {
     "symbol": "IH",
     "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares",
-    "lastsale": "$1.69",
-    "netchange": "0.04",
-    "pctchange": "2.424%",
-    "volume": "5056",
-    "marketCap": "89132217.00",
+    "lastsale": "$1.70",
+    "netchange": "0.01",
+    "pctchange": "0.592%",
+    "volume": "15058",
+    "marketCap": "89659627.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -18216,10 +18216,10 @@
   {
     "symbol": "IHD",
     "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares",
-    "lastsale": "$5.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.792%",
-    "volume": "77530",
+    "lastsale": "$5.09",
+    "netchange": "0.08",
+    "pctchange": "1.597%",
+    "volume": "35835",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -18230,11 +18230,11 @@
   {
     "symbol": "IHG",
     "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)",
-    "lastsale": "$124.92",
-    "netchange": "-1.08",
+    "lastsale": "$123.85",
+    "netchange": "-1.07",
     "pctchange": "-0.857%",
-    "volume": "50024",
-    "marketCap": "19904265612.00",
+    "volume": "95743",
+    "marketCap": "19733775985.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18244,11 +18244,11 @@
   {
     "symbol": "IHS",
     "name": "IHS Holding Limited Ordinary Shares",
-    "lastsale": "$2.92",
-    "netchange": "-0.01",
-    "pctchange": "-0.341%",
-    "volume": "149375",
-    "marketCap": "969206406.00",
+    "lastsale": "$3.18",
+    "netchange": "0.26",
+    "pctchange": "8.904%",
+    "volume": "874256",
+    "marketCap": "1055505606.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -18258,11 +18258,11 @@
   {
     "symbol": "IIF",
     "name": "Morgan Stanley India Investment Fund Inc. Common Stock",
-    "lastsale": "$25.27",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "46945",
-    "marketCap": "0.00",
+    "lastsale": "$25.49",
+    "netchange": "0.22",
+    "pctchange": "0.871%",
+    "volume": "139389",
+    "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -18272,11 +18272,11 @@
   {
     "symbol": "IIIN",
     "name": "Insteel Industries Inc. Common Stock",
-    "lastsale": "$27.01",
-    "netchange": "0.21",
-    "pctchange": "0.784%",
-    "volume": "75318",
-    "marketCap": "525403193.00",
+    "lastsale": "$26.23",
+    "netchange": "-0.78",
+    "pctchange": "-2.888%",
+    "volume": "99305",
+    "marketCap": "510230498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -18286,11 +18286,11 @@
   {
     "symbol": "IIM",
     "name": "Invesco Value Municipal Income Trust Common Stock",
-    "lastsale": "$11.89",
-    "netchange": "0.12",
-    "pctchange": "1.02%",
-    "volume": "602098",
-    "marketCap": "559643740.00",
+    "lastsale": "$12.04",
+    "netchange": "0.15",
+    "pctchange": "1.262%",
+    "volume": "136098",
+    "marketCap": "566704006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18300,11 +18300,11 @@
   {
     "symbol": "IIPR",
     "name": "Innovative Industrial Properties Inc. Common Stock",
-    "lastsale": "$66.64",
-    "netchange": "-0.67",
-    "pctchange": "-0.995%",
-    "volume": "560826",
-    "marketCap": "1888033351.00",
+    "lastsale": "$67.80",
+    "netchange": "1.16",
+    "pctchange": "1.741%",
+    "volume": "365879",
+    "marketCap": "1920898277.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate",
@@ -18314,10 +18314,10 @@
   {
     "symbol": "IIPR^A",
     "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.63",
-    "netchange": "-0.455",
-    "pctchange": "-1.814%",
-    "volume": "14000",
+    "lastsale": "$25.00",
+    "netchange": "0.37",
+    "pctchange": "1.502%",
+    "volume": "6941",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18328,11 +18328,11 @@
   {
     "symbol": "IMAX",
     "name": "Imax Corporation Common Stock",
-    "lastsale": "$25.60",
-    "netchange": "0.83",
-    "pctchange": "3.351%",
-    "volume": "717279",
-    "marketCap": "1348675610.00",
+    "lastsale": "$25.11",
+    "netchange": "-0.49",
+    "pctchange": "-1.914%",
+    "volume": "366879",
+    "marketCap": "1322861116.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18342,11 +18342,11 @@
   {
     "symbol": "INFA",
     "name": "Informatica Inc. Class A Common Stock",
-    "lastsale": "$25.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "1285462",
-    "marketCap": "7918252657.00",
+    "lastsale": "$25.46",
+    "netchange": "-0.47",
+    "pctchange": "-1.813%",
+    "volume": "1117665",
+    "marketCap": "7774728602.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18356,11 +18356,11 @@
   {
     "symbol": "INFY",
     "name": "Infosys Limited American Depositary Shares",
-    "lastsale": "$21.92",
-    "netchange": "-0.18",
-    "pctchange": "-0.814%",
-    "volume": "2303599",
-    "marketCap": "91009544866.00",
+    "lastsale": "$22.62",
+    "netchange": "0.70",
+    "pctchange": "3.193%",
+    "volume": "6556179",
+    "marketCap": "93915871573.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18370,11 +18370,11 @@
   {
     "symbol": "ING",
     "name": "ING Group N.V. Common Stock",
-    "lastsale": "$15.67",
-    "netchange": "0.01",
-    "pctchange": "0.064%",
-    "volume": "1420023",
-    "marketCap": "54816707329.00",
+    "lastsale": "$15.51",
+    "netchange": "-0.16",
+    "pctchange": "-1.021%",
+    "volume": "2385276",
+    "marketCap": "54256996214.00",
     "country": "Netherlands",
     "ipoyear": "1997",
     "industry": "Commercial Banks",
@@ -18384,11 +18384,11 @@
   {
     "symbol": "INGM",
     "name": "Ingram Micro Holding Corporation Common Stock",
-    "lastsale": "$19.39",
-    "netchange": "-0.20",
-    "pctchange": "-1.021%",
-    "volume": "384783",
-    "marketCap": "4553268016.00",
+    "lastsale": "$19.80",
+    "netchange": "0.41",
+    "pctchange": "2.114%",
+    "volume": "879984",
+    "marketCap": "4649546504.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -18398,11 +18398,11 @@
   {
     "symbol": "INGR",
     "name": "Ingredion Incorporated Common Stock",
-    "lastsale": "$137.56",
-    "netchange": "0.42",
-    "pctchange": "0.306%",
-    "volume": "336385",
-    "marketCap": "8963083858.00",
+    "lastsale": "$136.50",
+    "netchange": "-1.06",
+    "pctchange": "-0.771%",
+    "volume": "356505",
+    "marketCap": "8894016768.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -18412,11 +18412,11 @@
   {
     "symbol": "INN",
     "name": "Summit Hotel Properties Inc. Common Stock",
-    "lastsale": "$6.85",
-    "netchange": "0.01",
-    "pctchange": "0.146%",
-    "volume": "413369",
-    "marketCap": "742660889.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.09",
+    "pctchange": "-1.314%",
+    "volume": "586791",
+    "marketCap": "732903300.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -18426,10 +18426,10 @@
   {
     "symbol": "INN^E",
     "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.46",
-    "netchange": "-0.54",
-    "pctchange": "-2.571%",
-    "volume": "80863",
+    "lastsale": "$20.81",
+    "netchange": "0.35",
+    "pctchange": "1.711%",
+    "volume": "8055",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18440,10 +18440,10 @@
   {
     "symbol": "INN^F",
     "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$20.30",
-    "netchange": "-1.28",
-    "pctchange": "-5.931%",
-    "volume": "48729",
+    "lastsale": "$20.79",
+    "netchange": "0.49",
+    "pctchange": "2.414%",
+    "volume": "3621",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18454,10 +18454,10 @@
   {
     "symbol": "INSI",
     "name": "Insight Select Income Fund",
-    "lastsale": "$17.33",
-    "netchange": "0.57",
-    "pctchange": "3.401%",
-    "volume": "161427",
+    "lastsale": "$17.18",
+    "netchange": "-0.15",
+    "pctchange": "-0.866%",
+    "volume": "13154",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18468,11 +18468,11 @@
   {
     "symbol": "INSP",
     "name": "Inspire Medical Systems Inc. Common Stock",
-    "lastsale": "$185.38",
-    "netchange": "0.73",
-    "pctchange": "0.395%",
-    "volume": "359288",
-    "marketCap": "5555266517.00",
+    "lastsale": "$189.19",
+    "netchange": "3.81",
+    "pctchange": "2.055%",
+    "volume": "361082",
+    "marketCap": "5669440460.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -18482,11 +18482,11 @@
   {
     "symbol": "INSW",
     "name": "International Seaways Inc. Common Stock ",
-    "lastsale": "$35.94",
-    "netchange": "0.79",
-    "pctchange": "2.248%",
-    "volume": "628563",
-    "marketCap": "1767990598.00",
+    "lastsale": "$36.25",
+    "netchange": "0.31",
+    "pctchange": "0.863%",
+    "volume": "732449",
+    "marketCap": "1783240378.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Marine Transportation",
@@ -18496,11 +18496,11 @@
   {
     "symbol": "INVH",
     "name": "Invitation Homes Inc. Common Stock",
-    "lastsale": "$31.97",
-    "netchange": "0.14",
-    "pctchange": "0.44%",
-    "volume": "2905765",
-    "marketCap": "19584997132.00",
+    "lastsale": "$31.43",
+    "netchange": "-0.54",
+    "pctchange": "-1.689%",
+    "volume": "2348979",
+    "marketCap": "19254190174.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -18510,11 +18510,11 @@
   {
     "symbol": "INVX",
     "name": "Innovex International Inc. Common Stock",
-    "lastsale": "$13.97",
-    "netchange": "0.16",
-    "pctchange": "1.159%",
-    "volume": "497123",
-    "marketCap": "939412678.00",
+    "lastsale": "$14.47",
+    "netchange": "0.50",
+    "pctchange": "3.579%",
+    "volume": "423970",
+    "marketCap": "973035179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -18524,11 +18524,11 @@
   {
     "symbol": "IONQ",
     "name": "IonQ Inc. Common Stock",
-    "lastsale": "$41.77",
-    "netchange": "-2.52",
-    "pctchange": "-5.69%",
-    "volume": "15283858",
-    "marketCap": "9038703948.00",
+    "lastsale": "$43.10",
+    "netchange": "1.33",
+    "pctchange": "3.184%",
+    "volume": "22943219",
+    "marketCap": "9326505630.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18538,11 +18538,11 @@
   {
     "symbol": "IOT",
     "name": "Samsara Inc. Class A Common Stock",
-    "lastsale": "$43.69",
-    "netchange": "-0.22",
-    "pctchange": "-0.501%",
-    "volume": "3363059",
-    "marketCap": "24518756567.00",
+    "lastsale": "$43.99",
+    "netchange": "0.30",
+    "pctchange": "0.687%",
+    "volume": "2179107",
+    "marketCap": "24687116076.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18552,11 +18552,11 @@
   {
     "symbol": "IP",
     "name": "International Paper Company Common Stock",
-    "lastsale": "$53.82",
-    "netchange": "0.17",
-    "pctchange": "0.317%",
-    "volume": "1642291",
-    "marketCap": "18697513953.00",
+    "lastsale": "$53.16",
+    "netchange": "-0.66",
+    "pctchange": "-1.226%",
+    "volume": "3501580",
+    "marketCap": "18468224484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -18566,11 +18566,11 @@
   {
     "symbol": "IPG",
     "name": "Interpublic Group of Companies Inc. (The) Common Stock",
-    "lastsale": "$28.02",
-    "netchange": "0.23",
-    "pctchange": "0.828%",
-    "volume": "2741495",
-    "marketCap": "10437691476.00",
+    "lastsale": "$28.13",
+    "netchange": "0.11",
+    "pctchange": "0.393%",
+    "volume": "2857155",
+    "marketCap": "10478667424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18580,11 +18580,11 @@
   {
     "symbol": "IPI",
     "name": "Intrepid Potash Inc Common Stock",
-    "lastsale": "$21.92",
-    "netchange": "0.73",
-    "pctchange": "3.445%",
-    "volume": "93462",
-    "marketCap": "288537804.00",
+    "lastsale": "$21.70",
+    "netchange": "-0.22",
+    "pctchange": "-1.004%",
+    "volume": "54169",
+    "marketCap": "285641896.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -18594,11 +18594,11 @@
   {
     "symbol": "IQI",
     "name": "Invesco Quality Municipal Income Trust Common Stock",
-    "lastsale": "$9.86",
-    "netchange": "0.14",
-    "pctchange": "1.44%",
-    "volume": "362008",
-    "marketCap": "521434238.00",
+    "lastsale": "$9.92",
+    "netchange": "0.06",
+    "pctchange": "0.609%",
+    "volume": "124506",
+    "marketCap": "524607266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18608,11 +18608,11 @@
   {
     "symbol": "IQV",
     "name": "IQVIA Holdings Inc. Common Stock",
-    "lastsale": "$196.51",
-    "netchange": "-0.94",
-    "pctchange": "-0.476%",
-    "volume": "718908",
-    "marketCap": "35666565000.00",
+    "lastsale": "$195.12",
+    "netchange": "-1.39",
+    "pctchange": "-0.707%",
+    "volume": "702847",
+    "marketCap": "35414280000.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -18622,11 +18622,11 @@
   {
     "symbol": "IR",
     "name": "Ingersoll Rand Inc. Common Stock",
-    "lastsale": "$90.46",
-    "netchange": "-0.06",
-    "pctchange": "-0.066%",
-    "volume": "1257931",
-    "marketCap": "36456503875.00",
+    "lastsale": "$90.52",
+    "netchange": "0.06",
+    "pctchange": "0.066%",
+    "volume": "2149096",
+    "marketCap": "36480684620.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -18636,11 +18636,11 @@
   {
     "symbol": "IRM",
     "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT",
-    "lastsale": "$105.11",
-    "netchange": "1.42",
-    "pctchange": "1.369%",
-    "volume": "1635328",
-    "marketCap": "30845619596.00",
+    "lastsale": "$104.74",
+    "netchange": "-0.37",
+    "pctchange": "-0.352%",
+    "volume": "2495813",
+    "marketCap": "30737039259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -18650,11 +18650,11 @@
   {
     "symbol": "IRS",
     "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)",
-    "lastsale": "$14.93",
-    "netchange": "-0.14",
-    "pctchange": "-0.929%",
-    "volume": "125854",
-    "marketCap": "1155269799.00",
+    "lastsale": "$15.92",
+    "netchange": "0.99",
+    "pctchange": "6.631%",
+    "volume": "252322",
+    "marketCap": "1231875097.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -18664,11 +18664,11 @@
   {
     "symbol": "IRT",
     "name": "Independence Realty Trust Inc. Common Stock",
-    "lastsale": "$19.84",
-    "netchange": "0.04",
-    "pctchange": "0.202%",
-    "volume": "1808002",
-    "marketCap": "4465932337.00",
+    "lastsale": "$19.76",
+    "netchange": "-0.08",
+    "pctchange": "-0.403%",
+    "volume": "1415410",
+    "marketCap": "4447924545.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -18678,10 +18678,10 @@
   {
     "symbol": "ISD",
     "name": "PGIM High Yield Bond Fund Inc.",
-    "lastsale": "$13.68",
-    "netchange": "-0.07",
-    "pctchange": "-0.509%",
-    "volume": "136536",
+    "lastsale": "$13.75",
+    "netchange": "0.07",
+    "pctchange": "0.512%",
+    "volume": "90953",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -18692,11 +18692,11 @@
   {
     "symbol": "IT",
     "name": "Gartner Inc. Common Stock",
-    "lastsale": "$484.47",
-    "netchange": "-0.98",
-    "pctchange": "-0.202%",
-    "volume": "239714",
-    "marketCap": "37369244632.00",
+    "lastsale": "$483.30",
+    "netchange": "-1.17",
+    "pctchange": "-0.242%",
+    "volume": "384625",
+    "marketCap": "37278997524.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Other Consumer Services",
@@ -18706,11 +18706,11 @@
   {
     "symbol": "ITGR",
     "name": "Integer Holdings Corporation Common Stock",
-    "lastsale": "$132.52",
-    "netchange": "-1.06",
-    "pctchange": "-0.794%",
-    "volume": "125056",
-    "marketCap": "4444988755.00",
+    "lastsale": "$132.17",
+    "netchange": "-0.35",
+    "pctchange": "-0.264%",
+    "volume": "122326",
+    "marketCap": "4433249048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18720,11 +18720,11 @@
   {
     "symbol": "ITT",
     "name": "ITT Inc. Common Stock ",
-    "lastsale": "$142.88",
-    "netchange": "0.88",
-    "pctchange": "0.62%",
-    "volume": "325212",
-    "marketCap": "11644720000.00",
+    "lastsale": "$141.82",
+    "netchange": "-1.06",
+    "pctchange": "-0.742%",
+    "volume": "243159",
+    "marketCap": "11558330000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -18734,11 +18734,11 @@
   {
     "symbol": "ITUB",
     "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)",
-    "lastsale": "$4.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.80%",
-    "volume": "7259594",
-    "marketCap": "48612298634.00",
+    "lastsale": "$4.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.202%",
+    "volume": "26045324",
+    "marketCap": "48514289967.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18748,11 +18748,11 @@
   {
     "symbol": "ITW",
     "name": "Illinois Tool Works Inc. Common Stock",
-    "lastsale": "$253.56",
-    "netchange": "-1.27",
-    "pctchange": "-0.498%",
-    "volume": "694384",
-    "marketCap": "74876268000.00",
+    "lastsale": "$250.03",
+    "netchange": "-3.53",
+    "pctchange": "-1.392%",
+    "volume": "748052",
+    "marketCap": "73833859000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18762,11 +18762,11 @@
   {
     "symbol": "IVR",
     "name": "INVESCO MORTGAGE CAPITAL INC Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "0.33",
-    "pctchange": "4.275%",
-    "volume": "1578044",
-    "marketCap": "488878810.00",
+    "lastsale": "$8.16",
+    "netchange": "0.11",
+    "pctchange": "1.366%",
+    "volume": "1527009",
+    "marketCap": "495559142.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -18776,10 +18776,10 @@
   {
     "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": "$24.24",
-    "netchange": "-0.03",
-    "pctchange": "-0.124%",
-    "volume": "104223",
+    "lastsale": "$24.27",
+    "netchange": "0.03",
+    "pctchange": "0.124%",
+    "volume": "65252",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18790,11 +18790,11 @@
   {
     "symbol": "IVT",
     "name": "InvenTrust Properties Corp. Common Stock",
-    "lastsale": "$30.13",
-    "netchange": "0.48",
-    "pctchange": "1.619%",
-    "volume": "573539",
-    "marketCap": "2323939886.00",
+    "lastsale": "$29.78",
+    "netchange": "-0.35",
+    "pctchange": "-1.162%",
+    "volume": "423451",
+    "marketCap": "2296944235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -18804,11 +18804,11 @@
   {
     "symbol": "IVZ",
     "name": "Invesco Ltd Common Stock",
-    "lastsale": "$17.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1865988",
-    "marketCap": "7856210361.00",
+    "lastsale": "$17.65",
+    "netchange": "0.17",
+    "pctchange": "0.973%",
+    "volume": "2327681",
+    "marketCap": "7932615153.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18818,11 +18818,11 @@
   {
     "symbol": "IX",
     "name": "Orix Corp Ads Common Stock",
-    "lastsale": "$106.23",
-    "netchange": "-0.47",
-    "pctchange": "-0.44%",
-    "volume": "14652",
-    "marketCap": "25813062575.00",
+    "lastsale": "$106.00",
+    "netchange": "-0.23",
+    "pctchange": "-0.217%",
+    "volume": "17161",
+    "marketCap": "25757174366.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -18832,11 +18832,11 @@
   {
     "symbol": "J",
     "name": "Jacobs Solutions Inc. Common Stock",
-    "lastsale": "$133.62",
-    "netchange": "0.12",
-    "pctchange": "0.09%",
-    "volume": "519422",
-    "marketCap": "16564448894.00",
+    "lastsale": "$132.96",
+    "netchange": "-0.66",
+    "pctchange": "-0.494%",
+    "volume": "379930",
+    "marketCap": "16482630780.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -18846,11 +18846,11 @@
   {
     "symbol": "JBGS",
     "name": "JBG SMITH Properties Common Shares ",
-    "lastsale": "$15.37",
-    "netchange": "0.21",
-    "pctchange": "1.385%",
-    "volume": "563740",
-    "marketCap": "1298423156.00",
+    "lastsale": "$15.44",
+    "netchange": "0.07",
+    "pctchange": "0.455%",
+    "volume": "439479",
+    "marketCap": "1304336599.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -18860,11 +18860,11 @@
   {
     "symbol": "JBI",
     "name": "Janus International Group Inc. Common Stock",
-    "lastsale": "$7.35",
-    "netchange": "-0.02",
-    "pctchange": "-0.271%",
-    "volume": "1764548",
-    "marketCap": "1036898891.00",
+    "lastsale": "$7.39",
+    "netchange": "0.04",
+    "pctchange": "0.544%",
+    "volume": "1957491",
+    "marketCap": "1042541878.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -18875,9 +18875,9 @@
     "symbol": "JBK",
     "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I",
     "lastsale": "$26.5785",
-    "netchange": "-0.3215",
-    "pctchange": "-1.195%",
-    "volume": "338",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18888,11 +18888,11 @@
   {
     "symbol": "JBL",
     "name": "Jabil Inc. Common Stock",
-    "lastsale": "$143.90",
-    "netchange": "0.14",
-    "pctchange": "0.097%",
-    "volume": "760081",
-    "marketCap": "16238135617.00",
+    "lastsale": "$142.83",
+    "netchange": "-1.07",
+    "pctchange": "-0.744%",
+    "volume": "910230",
+    "marketCap": "16117393399.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -18902,11 +18902,11 @@
   {
     "symbol": "JBT",
     "name": "John Bean Technologies Corporation Common Stock",
-    "lastsale": "$127.10",
-    "netchange": "-0.32",
-    "pctchange": "-0.251%",
-    "volume": "372261",
-    "marketCap": "4047199290.00",
+    "lastsale": "$125.32",
+    "netchange": "-1.78",
+    "pctchange": "-1.40%",
+    "volume": "574189",
+    "marketCap": "3990519394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18916,10 +18916,10 @@
   {
     "symbol": "JCE",
     "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.90",
-    "netchange": "0.17",
-    "pctchange": "1.081%",
-    "volume": "43523",
+    "lastsale": "$15.555",
+    "netchange": "-0.345",
+    "pctchange": "-2.17%",
+    "volume": "49663",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -18930,11 +18930,11 @@
   {
     "symbol": "JCI",
     "name": "Johnson Controls International plc Ordinary Share",
-    "lastsale": "$78.93",
-    "netchange": "-0.21",
-    "pctchange": "-0.265%",
-    "volume": "1689514",
-    "marketCap": "52266292280.00",
+    "lastsale": "$78.95",
+    "netchange": "0.02",
+    "pctchange": "0.025%",
+    "volume": "1929048",
+    "marketCap": "52279535988.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18944,11 +18944,11 @@
   {
     "symbol": "JEF",
     "name": "Jefferies Financial Group Inc. Common Stock",
-    "lastsale": "$78.40",
-    "netchange": "-0.47",
-    "pctchange": "-0.596%",
-    "volume": "1394262",
-    "marketCap": "16111090632.00",
+    "lastsale": "$79.02",
+    "netchange": "0.62",
+    "pctchange": "0.791%",
+    "volume": "1679065",
+    "marketCap": "16238499767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18958,11 +18958,11 @@
   {
     "symbol": "JELD",
     "name": "JELD-WEN Holding Inc. Common Stock",
-    "lastsale": "$8.19",
-    "netchange": "0.13",
-    "pctchange": "1.613%",
-    "volume": "679511",
-    "marketCap": "693035040.00",
+    "lastsale": "$8.08",
+    "netchange": "-0.11",
+    "pctchange": "-1.343%",
+    "volume": "679119",
+    "marketCap": "683726877.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Forest Products",
@@ -18972,11 +18972,11 @@
   {
     "symbol": "JEQ",
     "name": "abrdn Japan Equity Fund Inc. Common Stock",
-    "lastsale": "$5.75",
-    "netchange": "0.02",
-    "pctchange": "0.349%",
-    "volume": "11463",
-    "marketCap": "78199943.00",
+    "lastsale": "$5.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.174%",
+    "volume": "23100",
+    "marketCap": "78063943.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Air Freight/Delivery Services",
@@ -18986,10 +18986,10 @@
   {
     "symbol": "JFR",
     "name": "Nuveen Floating Rate Income Fund Common Stock",
-    "lastsale": "$8.92",
-    "netchange": "-0.12",
-    "pctchange": "-1.327%",
-    "volume": "1282682",
+    "lastsale": "$8.98",
+    "netchange": "0.06",
+    "pctchange": "0.673%",
+    "volume": "606040",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -19000,10 +19000,10 @@
   {
     "symbol": "JGH",
     "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.84",
-    "netchange": "0.05",
-    "pctchange": "0.391%",
-    "volume": "103970",
+    "lastsale": "$12.86",
+    "netchange": "0.02",
+    "pctchange": "0.156%",
+    "volume": "59484",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -19014,11 +19014,11 @@
   {
     "symbol": "JHG",
     "name": "Janus Henderson Group plc Ordinary Shares",
-    "lastsale": "$42.53",
-    "netchange": "-0.13",
-    "pctchange": "-0.305%",
-    "volume": "604794",
-    "marketCap": "6762053650.00",
+    "lastsale": "$43.08",
+    "netchange": "0.55",
+    "pctchange": "1.293%",
+    "volume": "822082",
+    "marketCap": "6849500852.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -19028,11 +19028,11 @@
   {
     "symbol": "JHI",
     "name": "John Hancock Investors Trust Common Stock",
-    "lastsale": "$13.6799",
-    "netchange": "0.0099",
-    "pctchange": "0.072%",
-    "volume": "29460",
-    "marketCap": "119624529.00",
+    "lastsale": "$13.82",
+    "netchange": "0.1401",
+    "pctchange": "1.024%",
+    "volume": "9647",
+    "marketCap": "120849640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -19042,11 +19042,11 @@
   {
     "symbol": "JHS",
     "name": "John Hancock Income Securities Trust Common Stock",
-    "lastsale": "$11.195",
-    "netchange": "0.055",
-    "pctchange": "0.494%",
-    "volume": "18215",
-    "marketCap": "130383519.00",
+    "lastsale": "$11.23",
+    "netchange": "0.035",
+    "pctchange": "0.313%",
+    "volume": "1555",
+    "marketCap": "130791150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -19056,11 +19056,11 @@
   {
     "symbol": "JHX",
     "name": "James Hardie Industries plc American Depositary Shares (Ireland)",
-    "lastsale": "$30.81",
-    "netchange": "-0.06",
-    "pctchange": "-0.194%",
-    "volume": "52336",
-    "marketCap": "13364904574.00",
+    "lastsale": "$30.66",
+    "netchange": "-0.15",
+    "pctchange": "-0.487%",
+    "volume": "95952",
+    "marketCap": "13299836878.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -19070,11 +19070,11 @@
   {
     "symbol": "JILL",
     "name": "J. Jill Inc. Common Stock",
-    "lastsale": "$27.62",
-    "netchange": "0.96",
-    "pctchange": "3.601%",
-    "volume": "161419",
-    "marketCap": "423701240.00",
+    "lastsale": "$27.20",
+    "netchange": "-0.42",
+    "pctchange": "-1.521%",
+    "volume": "88636",
+    "marketCap": "417258282.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -19084,11 +19084,11 @@
   {
     "symbol": "JKS",
     "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)",
-    "lastsale": "$24.90",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "488659",
-    "marketCap": "1369516260.00",
+    "lastsale": "$26.01",
+    "netchange": "1.11",
+    "pctchange": "4.458%",
+    "volume": "551439",
+    "marketCap": "1430566985.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -19098,11 +19098,11 @@
   {
     "symbol": "JLL",
     "name": "Jones Lang LaSalle Incorporated Common Stock",
-    "lastsale": "$253.14",
-    "netchange": "0.96",
-    "pctchange": "0.381%",
-    "volume": "186510",
-    "marketCap": "12010142751.00",
+    "lastsale": "$249.31",
+    "netchange": "-3.83",
+    "pctchange": "-1.513%",
+    "volume": "311560",
+    "marketCap": "11828429680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19112,10 +19112,10 @@
   {
     "symbol": "JLS",
     "name": "Nuveen Mortgage and Income Fund",
-    "lastsale": "$18.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.222%",
-    "volume": "28265",
+    "lastsale": "$18.14",
+    "netchange": "0.14",
+    "pctchange": "0.778%",
+    "volume": "10589",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -19126,11 +19126,11 @@
   {
     "symbol": "JMIA",
     "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares",
-    "lastsale": "$3.82",
-    "netchange": "-0.10",
-    "pctchange": "-2.551%",
-    "volume": "2335334",
-    "marketCap": "467797200.00",
+    "lastsale": "$3.90",
+    "netchange": "0.08",
+    "pctchange": "2.094%",
+    "volume": "2276533",
+    "marketCap": "477594000.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -19140,10 +19140,10 @@
   {
     "symbol": "JMM",
     "name": "Nuveen Multi-Market Income Fund (MA)",
-    "lastsale": "$6.05",
-    "netchange": "0.01",
-    "pctchange": "0.166%",
-    "volume": "1991",
+    "lastsale": "$6.0915",
+    "netchange": "0.0415",
+    "pctchange": "0.686%",
+    "volume": "5013",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19154,11 +19154,11 @@
   {
     "symbol": "JNJ",
     "name": "Johnson & Johnson Common Stock",
-    "lastsale": "$144.62",
-    "netchange": "1.28",
-    "pctchange": "0.893%",
-    "volume": "5810671",
-    "marketCap": "348190434211.00",
+    "lastsale": "$144.02",
+    "netchange": "-0.60",
+    "pctchange": "-0.415%",
+    "volume": "6045036",
+    "marketCap": "346745860427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19168,11 +19168,11 @@
   {
     "symbol": "JNPR",
     "name": "Juniper Networks Inc. Common Stock",
-    "lastsale": "$37.45",
-    "netchange": "0.10",
-    "pctchange": "0.268%",
-    "volume": "1401969",
-    "marketCap": "12399285185.00",
+    "lastsale": "$37.78",
+    "netchange": "0.33",
+    "pctchange": "0.881%",
+    "volume": "1675630",
+    "marketCap": "12508544573.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -19182,11 +19182,11 @@
   {
     "symbol": "JOBY",
     "name": "Joby Aviation Inc. Common Stock",
-    "lastsale": "$8.13",
-    "netchange": "-0.26",
-    "pctchange": "-3.099%",
-    "volume": "11611284",
-    "marketCap": "6220145546.00",
+    "lastsale": "$8.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.492%",
+    "volume": "12441137",
+    "marketCap": "6189542124.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -19196,11 +19196,11 @@
   {
     "symbol": "JOE",
     "name": "St. Joe Company (The) Common Stock",
-    "lastsale": "$44.93",
-    "netchange": "0.13",
-    "pctchange": "0.29%",
-    "volume": "189372",
-    "marketCap": "2623799945.00",
+    "lastsale": "$44.65",
+    "netchange": "-0.28",
+    "pctchange": "-0.623%",
+    "volume": "226014",
+    "marketCap": "2607448643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -19210,10 +19210,10 @@
   {
     "symbol": "JOF",
     "name": "Japan Smaller Capitalization Fund Inc Common Stock",
-    "lastsale": "$7.67",
-    "netchange": "0.05",
-    "pctchange": "0.656%",
-    "volume": "37160",
+    "lastsale": "$7.74",
+    "netchange": "0.07",
+    "pctchange": "0.913%",
+    "volume": "23793",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -19224,10 +19224,10 @@
   {
     "symbol": "JPC",
     "name": "Nuveen Preferred & Income Opportunities Fund",
-    "lastsale": "$7.86",
-    "netchange": "-0.04",
-    "pctchange": "-0.506%",
-    "volume": "1603411",
+    "lastsale": "$8.00",
+    "netchange": "0.14",
+    "pctchange": "1.781%",
+    "volume": "926755",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19238,11 +19238,11 @@
   {
     "symbol": "JPI",
     "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares",
-    "lastsale": "$19.60",
-    "netchange": "0.08",
-    "pctchange": "0.41%",
-    "volume": "53376",
-    "marketCap": "446339412.00",
+    "lastsale": "$19.79",
+    "netchange": "0.19",
+    "pctchange": "0.969%",
+    "volume": "22270",
+    "marketCap": "450666172.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "Finance Companies",
@@ -19252,11 +19252,11 @@
   {
     "symbol": "JPM",
     "name": "JP Morgan Chase & Co. Common Stock",
-    "lastsale": "$239.71",
-    "netchange": "0.39",
-    "pctchange": "0.163%",
-    "volume": "4869678",
-    "marketCap": "674865252558.00",
+    "lastsale": "$240.00",
+    "netchange": "0.29",
+    "pctchange": "0.121%",
+    "volume": "9213397",
+    "marketCap": "675681701280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19266,10 +19266,10 @@
   {
     "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": "$25.44",
-    "netchange": "0.25",
-    "pctchange": "0.992%",
-    "volume": "378055",
+    "lastsale": "$25.34",
+    "netchange": "-0.10",
+    "pctchange": "-0.393%",
+    "volume": "173519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19280,10 +19280,10 @@
   {
     "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": "$25.17",
-    "netchange": "0.39",
-    "pctchange": "1.574%",
-    "volume": "495165",
+    "lastsale": "$25.19",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "150003",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19294,10 +19294,10 @@
   {
     "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": "$21.35",
-    "netchange": "0.42",
-    "pctchange": "2.007%",
-    "volume": "251086",
+    "lastsale": "$21.40",
+    "netchange": "0.05",
+    "pctchange": "0.234%",
+    "volume": "67384",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19308,10 +19308,10 @@
   {
     "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": "$20.47",
-    "netchange": "0.32",
-    "pctchange": "1.588%",
-    "volume": "514366",
+    "lastsale": "$20.56",
+    "netchange": "0.09",
+    "pctchange": "0.44%",
+    "volume": "141469",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19322,10 +19322,10 @@
   {
     "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": "$20.83",
-    "netchange": "0.45",
-    "pctchange": "2.208%",
-    "volume": "537277",
+    "lastsale": "$20.94",
+    "netchange": "0.11",
+    "pctchange": "0.528%",
+    "volume": "108027",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19336,10 +19336,10 @@
   {
     "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": "$18.89",
-    "netchange": "0.46",
-    "pctchange": "2.496%",
-    "volume": "963442",
+    "lastsale": "$19.06",
+    "netchange": "0.17",
+    "pctchange": "0.90%",
+    "volume": "239426",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19350,10 +19350,10 @@
   {
     "symbol": "JQC",
     "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest",
-    "lastsale": "$5.69",
-    "netchange": "-0.05",
-    "pctchange": "-0.871%",
-    "volume": "1547110",
+    "lastsale": "$5.72",
+    "netchange": "0.03",
+    "pctchange": "0.527%",
+    "volume": "667302",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19364,10 +19364,10 @@
   {
     "symbol": "JRI",
     "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.13",
-    "netchange": "0.05",
-    "pctchange": "0.414%",
-    "volume": "150179",
+    "lastsale": "$12.14",
+    "netchange": "0.01",
+    "pctchange": "0.082%",
+    "volume": "130570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -19378,10 +19378,10 @@
   {
     "symbol": "JRS",
     "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.63",
-    "netchange": "0.03",
-    "pctchange": "0.349%",
-    "volume": "128328",
+    "lastsale": "$8.49",
+    "netchange": "-0.14",
+    "pctchange": "-1.622%",
+    "volume": "88588",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -19393,9 +19393,9 @@
     "symbol": "JWN",
     "name": "Nordstrom Inc. Common Stock",
     "lastsale": "$24.15",
-    "netchange": "0.04",
-    "pctchange": "0.166%",
-    "volume": "2919001",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4276219",
     "marketCap": "3982502504.00",
     "country": "United States",
     "ipoyear": "",
@@ -19406,11 +19406,11 @@
   {
     "symbol": "JXN",
     "name": "Jackson Financial Inc. Class A Common Stock ",
-    "lastsale": "$87.08",
-    "netchange": "0.36",
-    "pctchange": "0.415%",
-    "volume": "413446",
-    "marketCap": "6431883541.00",
+    "lastsale": "$87.77",
+    "netchange": "0.69",
+    "pctchange": "0.792%",
+    "volume": "592969",
+    "marketCap": "6482848167.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Life Insurance",
@@ -19420,10 +19420,10 @@
   {
     "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": "$26.16",
-    "netchange": "-0.61",
-    "pctchange": "-2.279%",
-    "volume": "262380",
+    "lastsale": "$26.43",
+    "netchange": "0.27",
+    "pctchange": "1.032%",
+    "volume": "33570",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19434,11 +19434,11 @@
   {
     "symbol": "K",
     "name": "Kellanova Common Stock",
-    "lastsale": "$80.97",
-    "netchange": "0.15",
-    "pctchange": "0.186%",
-    "volume": "1094795",
-    "marketCap": "27910188477.00",
+    "lastsale": "$81.06",
+    "netchange": "0.09",
+    "pctchange": "0.111%",
+    "volume": "2041015",
+    "marketCap": "27941211288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -19448,11 +19448,11 @@
   {
     "symbol": "KAI",
     "name": "Kadant Inc Common Stock",
-    "lastsale": "$344.99",
-    "netchange": "-0.65",
-    "pctchange": "-0.188%",
-    "volume": "105317",
-    "marketCap": "4052019327.00",
+    "lastsale": "$347.02",
+    "netchange": "2.03",
+    "pctchange": "0.588%",
+    "volume": "67374",
+    "marketCap": "4075862334.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -19462,11 +19462,11 @@
   {
     "symbol": "KAR",
     "name": "OPENLANE Inc. Common Stock",
-    "lastsale": "$19.84",
-    "netchange": "-0.26",
-    "pctchange": "-1.294%",
-    "volume": "751388",
-    "marketCap": "2119790932.00",
+    "lastsale": "$20.18",
+    "netchange": "0.34",
+    "pctchange": "1.714%",
+    "volume": "942493",
+    "marketCap": "2156117994.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19476,11 +19476,11 @@
   {
     "symbol": "KB",
     "name": "KB Financial Group Inc",
-    "lastsale": "$56.90",
-    "netchange": "-0.10",
-    "pctchange": "-0.175%",
-    "volume": "121368",
-    "marketCap": "21545971643.00",
+    "lastsale": "$56.86",
+    "netchange": "-0.04",
+    "pctchange": "-0.07%",
+    "volume": "126624",
+    "marketCap": "21530825090.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -19490,10 +19490,10 @@
   {
     "symbol": "KBDC",
     "name": "Kayne Anderson BDC Inc. Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "-0.37",
-    "pctchange": "-2.188%",
-    "volume": "47335",
+    "lastsale": "$16.69",
+    "netchange": "0.15",
+    "pctchange": "0.907%",
+    "volume": "44511",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -19504,11 +19504,11 @@
   {
     "symbol": "KBH",
     "name": "KB Home Common Stock",
-    "lastsale": "$65.72",
-    "netchange": "0.14",
-    "pctchange": "0.213%",
-    "volume": "787724",
-    "marketCap": "4819541828.00",
+    "lastsale": "$64.64",
+    "netchange": "-1.08",
+    "pctchange": "-1.643%",
+    "volume": "863873",
+    "marketCap": "4740340593.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Homebuilding",
@@ -19518,11 +19518,11 @@
   {
     "symbol": "KBR",
     "name": "KBR Inc. Common Stock",
-    "lastsale": "$57.93",
-    "netchange": "0.63",
-    "pctchange": "1.099%",
-    "volume": "1504802",
-    "marketCap": "7718709060.00",
+    "lastsale": "$57.88",
+    "netchange": "-0.05",
+    "pctchange": "-0.086%",
+    "volume": "1083750",
+    "marketCap": "7712046960.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -19532,11 +19532,11 @@
   {
     "symbol": "KD",
     "name": "Kyndryl Holdings Inc. Common Stock",
-    "lastsale": "$34.60",
-    "netchange": "0.07",
-    "pctchange": "0.203%",
-    "volume": "2250579",
-    "marketCap": "8036574247.00",
+    "lastsale": "$35.52",
+    "netchange": "0.92",
+    "pctchange": "2.659%",
+    "volume": "3451526",
+    "marketCap": "8250263505.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -19546,11 +19546,11 @@
   {
     "symbol": "KEN",
     "name": "Kenon Holdings Ltd. Ordinary Shares",
-    "lastsale": "$34.00",
-    "netchange": "2.08",
-    "pctchange": "6.516%",
-    "volume": "28030",
-    "marketCap": "1794038730.00",
+    "lastsale": "$32.24",
+    "netchange": "-1.76",
+    "pctchange": "-5.176%",
+    "volume": "17554",
+    "marketCap": "1701170843.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -19560,11 +19560,11 @@
   {
     "symbol": "KEP",
     "name": "Korea Electric Power Corporation Common Stock",
-    "lastsale": "$6.88",
-    "netchange": "0.07",
-    "pctchange": "1.028%",
-    "volume": "245270",
-    "marketCap": "8833425700.00",
+    "lastsale": "$6.68",
+    "netchange": "-0.20",
+    "pctchange": "-2.907%",
+    "volume": "321646",
+    "marketCap": "8576640069.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Electric Utilities: Central",
@@ -19574,11 +19574,11 @@
   {
     "symbol": "KEX",
     "name": "Kirby Corporation Common Stock",
-    "lastsale": "$105.80",
-    "netchange": "0.06",
-    "pctchange": "0.057%",
-    "volume": "531675",
-    "marketCap": "6072920000.00",
+    "lastsale": "$104.97",
+    "netchange": "-0.83",
+    "pctchange": "-0.784%",
+    "volume": "707288",
+    "marketCap": "6025278000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -19588,11 +19588,11 @@
   {
     "symbol": "KEY",
     "name": "KeyCorp Common Stock",
-    "lastsale": "$17.14",
-    "netchange": "0.03",
-    "pctchange": "0.175%",
-    "volume": "6067580",
-    "marketCap": "16990590380.00",
+    "lastsale": "$16.98",
+    "netchange": "-0.16",
+    "pctchange": "-0.933%",
+    "volume": "9111425",
+    "marketCap": "16831985102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19602,10 +19602,10 @@
   {
     "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": "$24.55",
-    "netchange": "-0.06",
-    "pctchange": "-0.244%",
-    "volume": "288580",
+    "lastsale": "$24.72",
+    "netchange": "0.17",
+    "pctchange": "0.692%",
+    "volume": "41626",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19616,10 +19616,10 @@
   {
     "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": "$21.55",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "209743",
+    "lastsale": "$21.72",
+    "netchange": "0.17",
+    "pctchange": "0.789%",
+    "volume": "92915",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19630,10 +19630,10 @@
   {
     "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": "$21.32",
-    "netchange": "-0.33",
-    "pctchange": "-1.524%",
-    "volume": "214950",
+    "lastsale": "$21.67",
+    "netchange": "0.35",
+    "pctchange": "1.642%",
+    "volume": "15591",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19644,10 +19644,10 @@
   {
     "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": "$24.39",
-    "netchange": "0.06",
-    "pctchange": "0.247%",
-    "volume": "283959",
+    "lastsale": "$24.44",
+    "netchange": "0.05",
+    "pctchange": "0.205%",
+    "volume": "87327",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "KEYS",
     "name": "Keysight Technologies Inc. Common Stock",
-    "lastsale": "$160.63",
-    "netchange": "-0.54",
-    "pctchange": "-0.335%",
-    "volume": "503052",
-    "marketCap": "27816741081.00",
+    "lastsale": "$160.84",
+    "netchange": "0.21",
+    "pctchange": "0.131%",
+    "volume": "724672",
+    "marketCap": "27853107362.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -19672,10 +19672,10 @@
   {
     "symbol": "KF",
     "name": "Korea Fund Inc. (The) New Common Stock",
-    "lastsale": "$18.443",
-    "netchange": "-0.087",
-    "pctchange": "-0.47%",
-    "volume": "17532",
+    "lastsale": "$18.49",
+    "netchange": "0.047",
+    "pctchange": "0.255%",
+    "volume": "5825",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "KFRC",
     "name": "Kforce Inc. Common Stock",
-    "lastsale": "$56.70",
-    "netchange": "0.15",
-    "pctchange": "0.265%",
-    "volume": "88157",
-    "marketCap": "1081836000.00",
+    "lastsale": "$55.40",
+    "netchange": "-1.30",
+    "pctchange": "-2.293%",
+    "volume": "60672",
+    "marketCap": "1057032000.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Professional Services",
@@ -19700,11 +19700,11 @@
   {
     "symbol": "KFS",
     "name": "Kingsway Financial Services Inc. Common Stock (DE)",
-    "lastsale": "$8.37",
-    "netchange": "-0.09",
-    "pctchange": "-1.064%",
-    "volume": "20855",
-    "marketCap": "230784261.00",
+    "lastsale": "$8.21",
+    "netchange": "-0.16",
+    "pctchange": "-1.912%",
+    "volume": "13416",
+    "marketCap": "226372614.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19714,11 +19714,11 @@
   {
     "symbol": "KFY",
     "name": "Korn Ferry Common Stock",
-    "lastsale": "$67.45",
-    "netchange": "0.44",
-    "pctchange": "0.657%",
-    "volume": "383862",
-    "marketCap": "3479274092.00",
+    "lastsale": "$66.81",
+    "netchange": "-0.64",
+    "pctchange": "-0.949%",
+    "volume": "203906",
+    "marketCap": "3446260965.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -19728,11 +19728,11 @@
   {
     "symbol": "KGC",
     "name": "Kinross Gold Corporation Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "0.10",
-    "pctchange": "1.091%",
-    "volume": "10978723",
-    "marketCap": "11392830000.00",
+    "lastsale": "$9.88",
+    "netchange": "0.61",
+    "pctchange": "6.58%",
+    "volume": "20391013",
+    "marketCap": "12142520000.00",
     "country": "Canada",
     "ipoyear": "2001",
     "industry": "Precious Metals",
@@ -19742,11 +19742,11 @@
   {
     "symbol": "KGS",
     "name": "Kodiak Gas Services Inc. Common Stock",
-    "lastsale": "$40.83",
-    "netchange": "-0.09",
-    "pctchange": "-0.22%",
-    "volume": "977031",
-    "marketCap": "3575469994.00",
+    "lastsale": "$41.77",
+    "netchange": "0.94",
+    "pctchange": "2.302%",
+    "volume": "869532",
+    "marketCap": "3657785492.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Natural Gas Distribution",
@@ -19756,11 +19756,11 @@
   {
     "symbol": "KIM",
     "name": "Kimco Realty Corporation (HC) Common Stock",
-    "lastsale": "$23.43",
-    "netchange": "0.20",
-    "pctchange": "0.861%",
-    "volume": "3107553",
-    "marketCap": "15793727366.00",
+    "lastsale": "$22.97",
+    "netchange": "-0.46",
+    "pctchange": "-1.963%",
+    "volume": "3418199",
+    "marketCap": "15483649919.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -19770,10 +19770,10 @@
   {
     "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": "$20.61",
-    "netchange": "-0.03",
-    "pctchange": "-0.145%",
-    "volume": "67448",
+    "lastsale": "$20.90",
+    "netchange": "0.29",
+    "pctchange": "1.407%",
+    "volume": "30802",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19784,10 +19784,10 @@
   {
     "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": "$21.07",
-    "netchange": "0.02",
-    "pctchange": "0.095%",
-    "volume": "118635",
+    "lastsale": "$21.48",
+    "netchange": "0.41",
+    "pctchange": "1.946%",
+    "volume": "39331",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19798,10 +19798,10 @@
   {
     "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": "0.00",
-    "pctchange": "0.00%",
-    "volume": "201",
+    "lastsale": "$59.84",
+    "netchange": "-0.15",
+    "pctchange": "-0.25%",
+    "volume": "12193",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19812,11 +19812,11 @@
   {
     "symbol": "KIND",
     "name": "Nextdoor Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "-0.02",
-    "pctchange": "-0.837%",
-    "volume": "1553523",
-    "marketCap": "905679175.00",
+    "lastsale": "$2.42",
+    "netchange": "0.05",
+    "pctchange": "2.11%",
+    "volume": "999709",
+    "marketCap": "924786331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -19826,10 +19826,10 @@
   {
     "symbol": "KIO",
     "name": "KKR Income Opportunities Fund Common Shares",
-    "lastsale": "$13.38",
-    "netchange": "0.08",
-    "pctchange": "0.602%",
-    "volume": "107766",
+    "lastsale": "$13.43",
+    "netchange": "0.05",
+    "pctchange": "0.374%",
+    "volume": "102253",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -19840,11 +19840,11 @@
   {
     "symbol": "KKR",
     "name": "KKR & Co. Inc. Common Stock",
-    "lastsale": "$147.91",
-    "netchange": "-0.48",
-    "pctchange": "-0.323%",
-    "volume": "1713913",
-    "marketCap": "131377937930.00",
+    "lastsale": "$149.19",
+    "netchange": "1.28",
+    "pctchange": "0.865%",
+    "volume": "1664719",
+    "marketCap": "132514870934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19854,11 +19854,11 @@
   {
     "symbol": "KKRS",
     "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061",
-    "lastsale": "$18.29",
-    "netchange": "-0.08",
-    "pctchange": "-0.435%",
-    "volume": "222948",
-    "marketCap": "16245706746.00",
+    "lastsale": "$18.56",
+    "netchange": "0.27",
+    "pctchange": "1.476%",
+    "volume": "26371",
+    "marketCap": "16485528551.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -19868,11 +19868,11 @@
   {
     "symbol": "KLC",
     "name": "KinderCare Learning Companies Inc. Common Stock",
-    "lastsale": "$17.80",
-    "netchange": "-0.14",
-    "pctchange": "-0.78%",
-    "volume": "586789",
-    "marketCap": "2099796384.00",
+    "lastsale": "$17.44",
+    "netchange": "-0.36",
+    "pctchange": "-2.022%",
+    "volume": "502937",
+    "marketCap": "2057328592.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -19882,11 +19882,11 @@
   {
     "symbol": "KLG",
     "name": "WK Kellogg Co Common Stock",
-    "lastsale": "$17.99",
-    "netchange": "0.24",
-    "pctchange": "1.352%",
-    "volume": "895094",
-    "marketCap": "1549393140.00",
+    "lastsale": "$17.80",
+    "netchange": "-0.19",
+    "pctchange": "-1.056%",
+    "volume": "736485",
+    "marketCap": "1533029343.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -19896,11 +19896,11 @@
   {
     "symbol": "KMB",
     "name": "Kimberly-Clark Corporation Common Stock",
-    "lastsale": "$131.04",
-    "netchange": "0.42",
-    "pctchange": "0.322%",
-    "volume": "942277",
-    "marketCap": "43699914367.00",
+    "lastsale": "$130.63",
+    "netchange": "-0.41",
+    "pctchange": "-0.313%",
+    "volume": "1390230",
+    "marketCap": "43563185392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -19910,11 +19910,11 @@
   {
     "symbol": "KMI",
     "name": "Kinder Morgan Inc. Common Stock",
-    "lastsale": "$27.40",
-    "netchange": "0.04",
-    "pctchange": "0.146%",
-    "volume": "7851936",
-    "marketCap": "60872939973.00",
+    "lastsale": "$28.11",
+    "netchange": "0.71",
+    "pctchange": "2.591%",
+    "volume": "13891827",
+    "marketCap": "62450304476.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -19925,9 +19925,9 @@
     "symbol": "KMPB",
     "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062",
     "lastsale": "$23.31",
-    "netchange": "0.21",
-    "pctchange": "0.909%",
-    "volume": "101578",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9411",
     "marketCap": "1492900022.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19938,11 +19938,11 @@
   {
     "symbol": "KMPR",
     "name": "Kemper Corporation",
-    "lastsale": "$66.44",
-    "netchange": "0.51",
-    "pctchange": "0.774%",
-    "volume": "331274",
-    "marketCap": "4255181359.00",
+    "lastsale": "$65.43",
+    "netchange": "-1.01",
+    "pctchange": "-1.52%",
+    "volume": "223148",
+    "marketCap": "4190495429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19952,11 +19952,11 @@
   {
     "symbol": "KMT",
     "name": "Kennametal Inc. Common Stock",
-    "lastsale": "$24.02",
-    "netchange": "0.28",
-    "pctchange": "1.179%",
-    "volume": "521984",
-    "marketCap": "1866975686.00",
+    "lastsale": "$23.72",
+    "netchange": "-0.30",
+    "pctchange": "-1.249%",
+    "volume": "538264",
+    "marketCap": "1843657921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19966,11 +19966,11 @@
   {
     "symbol": "KMX",
     "name": "CarMax Inc",
-    "lastsale": "$81.76",
-    "netchange": "-0.30",
-    "pctchange": "-0.366%",
-    "volume": "1280248",
-    "marketCap": "12666614120.00",
+    "lastsale": "$81.22",
+    "netchange": "-0.54",
+    "pctchange": "-0.66%",
+    "volume": "1713412",
+    "marketCap": "12582954976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19980,11 +19980,11 @@
   {
     "symbol": "KN",
     "name": "Knowles Corporation Common Stock",
-    "lastsale": "$19.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "355923",
-    "marketCap": "1755212838.00",
+    "lastsale": "$20.01",
+    "netchange": "0.08",
+    "pctchange": "0.401%",
+    "volume": "359177",
+    "marketCap": "1762258349.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Consumer Electronics/Appliances",
@@ -19994,11 +19994,11 @@
   {
     "symbol": "KNF",
     "name": "Knife Riv Holding Co. Common Stock",
-    "lastsale": "$101.64",
-    "netchange": "-0.71",
-    "pctchange": "-0.694%",
-    "volume": "296758",
-    "marketCap": "5754115336.00",
+    "lastsale": "$100.42",
+    "netchange": "-1.22",
+    "pctchange": "-1.20%",
+    "volume": "505348",
+    "marketCap": "5685047836.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -20008,11 +20008,11 @@
   {
     "symbol": "KNOP",
     "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$5.45",
-    "netchange": "0.04",
-    "pctchange": "0.739%",
-    "volume": "104477",
-    "marketCap": "185545691.00",
+    "lastsale": "$5.89",
+    "netchange": "0.44",
+    "pctchange": "8.073%",
+    "volume": "195530",
+    "marketCap": "200525527.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -20022,11 +20022,11 @@
   {
     "symbol": "KNSL",
     "name": "Kinsale Capital Group Inc. Common Stock",
-    "lastsale": "$465.13",
-    "netchange": "-0.43",
-    "pctchange": "-0.092%",
-    "volume": "89789",
-    "marketCap": "10831937207.00",
+    "lastsale": "$454.02",
+    "netchange": "-11.11",
+    "pctchange": "-2.389%",
+    "volume": "154381",
+    "marketCap": "10573207772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20036,11 +20036,11 @@
   {
     "symbol": "KNTK",
     "name": "Kinetik Holdings Inc. Class A Common Stock",
-    "lastsale": "$56.71",
-    "netchange": "0.11",
-    "pctchange": "0.194%",
-    "volume": "425620",
-    "marketCap": "8933940680.00",
+    "lastsale": "$58.82",
+    "netchange": "2.11",
+    "pctchange": "3.721%",
+    "volume": "341485",
+    "marketCap": "9266344398.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Natural Gas Distribution",
@@ -20050,11 +20050,11 @@
   {
     "symbol": "KNX",
     "name": "Knight-Swift Transportation Holdings Inc.",
-    "lastsale": "$53.04",
-    "netchange": "0.47",
-    "pctchange": "0.894%",
-    "volume": "1454660",
-    "marketCap": "8586804720.00",
+    "lastsale": "$52.73",
+    "netchange": "-0.31",
+    "pctchange": "-0.584%",
+    "volume": "1152051",
+    "marketCap": "8536617890.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -20064,11 +20064,11 @@
   {
     "symbol": "KO",
     "name": "Coca-Cola Company (The) Common Stock",
-    "lastsale": "$62.26",
-    "netchange": "0.23",
-    "pctchange": "0.371%",
-    "volume": "9254347",
-    "marketCap": "268203449812.00",
+    "lastsale": "$61.84",
+    "netchange": "-0.42",
+    "pctchange": "-0.675%",
+    "volume": "12942654",
+    "marketCap": "266394175014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -20078,11 +20078,11 @@
   {
     "symbol": "KODK",
     "name": "Eastman Kodak Company Common New",
-    "lastsale": "$6.57",
-    "netchange": "-0.28",
-    "pctchange": "-4.088%",
-    "volume": "1441585",
-    "marketCap": "528228000.00",
+    "lastsale": "$6.72",
+    "netchange": "0.15",
+    "pctchange": "2.283%",
+    "volume": "1163414",
+    "marketCap": "540288000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20092,11 +20092,11 @@
   {
     "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": "$77.89",
-    "netchange": "0.15",
-    "pctchange": "0.193%",
-    "volume": "80443",
-    "marketCap": "16363382473.00",
+    "lastsale": "$77.75",
+    "netchange": "-0.14",
+    "pctchange": "-0.18%",
+    "volume": "111738",
+    "marketCap": "16333970822.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Beverages (Production/Distribution)",
@@ -20106,11 +20106,11 @@
   {
     "symbol": "KOP",
     "name": "Koppers Holdings Inc. Common Stock",
-    "lastsale": "$32.40",
-    "netchange": "0.45",
-    "pctchange": "1.408%",
-    "volume": "101934",
-    "marketCap": "656713235.00",
+    "lastsale": "$31.81",
+    "netchange": "-0.59",
+    "pctchange": "-1.821%",
+    "volume": "124487",
+    "marketCap": "644754568.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Forest Products",
@@ -20120,11 +20120,11 @@
   {
     "symbol": "KORE",
     "name": "KORE Group Holdings Inc. Common Stock",
-    "lastsale": "$3.22",
-    "netchange": "0.50",
-    "pctchange": "18.382%",
-    "volume": "1436675",
-    "marketCap": "54766906.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.53",
+    "pctchange": "-16.46%",
+    "volume": "486605",
+    "marketCap": "45752478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20134,11 +20134,11 @@
   {
     "symbol": "KOS",
     "name": "Kosmos Energy Ltd. Common Shares (DE)",
-    "lastsale": "$3.42",
-    "netchange": "0.06",
-    "pctchange": "1.786%",
-    "volume": "9524327",
-    "marketCap": "1613882542.00",
+    "lastsale": "$3.72",
+    "netchange": "0.30",
+    "pctchange": "8.772%",
+    "volume": "11856657",
+    "marketCap": "1755451186.00",
     "country": "Bermuda",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -20148,11 +20148,11 @@
   {
     "symbol": "KR",
     "name": "Kroger Company (The) Common Stock",
-    "lastsale": "$61.15",
-    "netchange": "-0.08",
-    "pctchange": "-0.131%",
-    "volume": "3757852",
-    "marketCap": "44248514850.00",
+    "lastsale": "$61.94",
+    "netchange": "0.79",
+    "pctchange": "1.292%",
+    "volume": "3641858",
+    "marketCap": "44820163692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -20162,11 +20162,11 @@
   {
     "symbol": "KRC",
     "name": "Kilroy Realty Corporation Common Stock",
-    "lastsale": "$40.45",
-    "netchange": "-0.05",
-    "pctchange": "-0.123%",
-    "volume": "978217",
-    "marketCap": "4774987963.00",
+    "lastsale": "$39.85",
+    "netchange": "-0.60",
+    "pctchange": "-1.483%",
+    "volume": "1011281",
+    "marketCap": "4704159959.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -20176,11 +20176,11 @@
   {
     "symbol": "KREF",
     "name": "KKR Real Estate Finance Trust Inc. Common Stock",
-    "lastsale": "$10.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.394%",
-    "volume": "710883",
-    "marketCap": "702683775.00",
+    "lastsale": "$10.21",
+    "netchange": "0.11",
+    "pctchange": "1.089%",
+    "volume": "396134",
+    "marketCap": "710336767.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -20190,10 +20190,10 @@
   {
     "symbol": "KREF^A",
     "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.21",
-    "netchange": "-0.18",
-    "pctchange": "-0.928%",
-    "volume": "120328",
+    "lastsale": "$19.54",
+    "netchange": "0.33",
+    "pctchange": "1.718%",
+    "volume": "23243",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20204,11 +20204,11 @@
   {
     "symbol": "KRG",
     "name": "Kite Realty Group Trust Common Stock",
-    "lastsale": "$25.24",
-    "netchange": "0.27",
-    "pctchange": "1.081%",
-    "volume": "1201726",
-    "marketCap": "5544373096.00",
+    "lastsale": "$24.73",
+    "netchange": "-0.51",
+    "pctchange": "-2.021%",
+    "volume": "1041033",
+    "marketCap": "5432343370.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -20218,11 +20218,11 @@
   {
     "symbol": "KRO",
     "name": "Kronos Worldwide Inc Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "0.09",
-    "pctchange": "0.932%",
-    "volume": "160980",
-    "marketCap": "1121604081.00",
+    "lastsale": "$9.43",
+    "netchange": "-0.32",
+    "pctchange": "-3.282%",
+    "volume": "154184",
+    "marketCap": "1084792460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20232,11 +20232,11 @@
   {
     "symbol": "KRP",
     "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests",
-    "lastsale": "$16.23",
-    "netchange": "0.17",
-    "pctchange": "1.059%",
-    "volume": "402458",
-    "marketCap": "1549863903.00",
+    "lastsale": "$16.41",
+    "netchange": "0.18",
+    "pctchange": "1.109%",
+    "volume": "720398",
+    "marketCap": "1567052782.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -20246,11 +20246,11 @@
   {
     "symbol": "KSS",
     "name": "Kohl's Corporation Common Stock",
-    "lastsale": "$14.04",
-    "netchange": "0.18",
-    "pctchange": "1.299%",
-    "volume": "6458462",
-    "marketCap": "1562897756.00",
+    "lastsale": "$14.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.071%",
+    "volume": "6188695",
+    "marketCap": "1561784581.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Department/Specialty Retail Stores",
@@ -20260,11 +20260,11 @@
   {
     "symbol": "KT",
     "name": "KT Corporation Common Stock",
-    "lastsale": "$15.52",
-    "netchange": "-0.10",
-    "pctchange": "-0.64%",
-    "volume": "530289",
-    "marketCap": "7648672619.00",
+    "lastsale": "$15.62",
+    "netchange": "0.10",
+    "pctchange": "0.644%",
+    "volume": "794286",
+    "marketCap": "7697955303.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20274,11 +20274,11 @@
   {
     "symbol": "KTB",
     "name": "Kontoor Brands Inc. Common Stock ",
-    "lastsale": "$85.41",
-    "netchange": "0.20",
-    "pctchange": "0.235%",
-    "volume": "432884",
-    "marketCap": "4709633124.00",
+    "lastsale": "$85.04",
+    "netchange": "-0.37",
+    "pctchange": "-0.433%",
+    "volume": "319269",
+    "marketCap": "4689230779.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20288,11 +20288,11 @@
   {
     "symbol": "KTF",
     "name": "DWS Municipal Income Trust",
-    "lastsale": "$9.45",
-    "netchange": "0.02",
-    "pctchange": "0.212%",
-    "volume": "297696",
-    "marketCap": "373283864.00",
+    "lastsale": "$9.51",
+    "netchange": "0.06",
+    "pctchange": "0.635%",
+    "volume": "90870",
+    "marketCap": "375653920.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -20302,10 +20302,10 @@
   {
     "symbol": "KTH",
     "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
-    "lastsale": "$29.09",
-    "netchange": "0.0216",
-    "pctchange": "0.074%",
-    "volume": "759",
+    "lastsale": "$29.10",
+    "netchange": "0.01",
+    "pctchange": "0.034%",
+    "volume": "1016",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20316,10 +20316,10 @@
   {
     "symbol": "KTN",
     "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
-    "lastsale": "$26.3445",
-    "netchange": "-1.0334",
-    "pctchange": "-3.775%",
-    "volume": "351",
+    "lastsale": "$26.46",
+    "netchange": "0.1155",
+    "pctchange": "0.438%",
+    "volume": "3485",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20330,11 +20330,11 @@
   {
     "symbol": "KUKE",
     "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$0.3949",
-    "netchange": "0.0479",
-    "pctchange": "13.804%",
-    "volume": "361868",
-    "marketCap": "13131105.00",
+    "lastsale": "$0.4379",
+    "netchange": "0.043",
+    "pctchange": "10.889%",
+    "volume": "474415",
+    "marketCap": "14560930.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -20344,11 +20344,11 @@
   {
     "symbol": "KVUE",
     "name": "Kenvue Inc. Common Stock",
-    "lastsale": "$21.35",
-    "netchange": "0.17",
-    "pctchange": "0.803%",
-    "volume": "6934214",
-    "marketCap": "40933446301.00",
+    "lastsale": "$21.28",
+    "netchange": "-0.07",
+    "pctchange": "-0.328%",
+    "volume": "8253892",
+    "marketCap": "40799238281.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Specialty Chemicals",
@@ -20358,11 +20358,11 @@
   {
     "symbol": "KVYO",
     "name": "Klaviyo Inc. Series A Common Stock",
-    "lastsale": "$41.24",
-    "netchange": "-0.61",
-    "pctchange": "-1.458%",
-    "volume": "642517",
-    "marketCap": "11119689623.00",
+    "lastsale": "$41.64",
+    "netchange": "0.40",
+    "pctchange": "0.97%",
+    "volume": "842699",
+    "marketCap": "11227543062.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -20372,11 +20372,11 @@
   {
     "symbol": "KW",
     "name": "Kennedy-Wilson Holdings Inc. Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "535077",
-    "marketCap": "1372745111.00",
+    "lastsale": "$9.92",
+    "netchange": "-0.07",
+    "pctchange": "-0.701%",
+    "volume": "363345",
+    "marketCap": "1363126276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -20386,11 +20386,11 @@
   {
     "symbol": "KWR",
     "name": "Quaker Houghton Common Stock",
-    "lastsale": "$140.76",
-    "netchange": "0.66",
-    "pctchange": "0.471%",
-    "volume": "152282",
-    "marketCap": "2503812558.00",
+    "lastsale": "$136.00",
+    "netchange": "-4.76",
+    "pctchange": "-3.382%",
+    "volume": "137918",
+    "marketCap": "2419142568.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20400,11 +20400,11 @@
   {
     "symbol": "KYN",
     "name": "Kayne Anderson Energy Infrastructure Fund Inc.",
-    "lastsale": "$12.71",
-    "netchange": "0.21",
-    "pctchange": "1.68%",
-    "volume": "567716",
-    "marketCap": "1730231746.00",
+    "lastsale": "$13.02",
+    "netchange": "0.31",
+    "pctchange": "2.439%",
+    "volume": "681655",
+    "marketCap": "1772432521.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -20414,11 +20414,11 @@
   {
     "symbol": "L",
     "name": "Loews Corporation Common Stock",
-    "lastsale": "$84.69",
-    "netchange": "0.30",
-    "pctchange": "0.355%",
-    "volume": "836963",
-    "marketCap": "18443511941.00",
+    "lastsale": "$84.16",
+    "netchange": "-0.53",
+    "pctchange": "-0.626%",
+    "volume": "779014",
+    "marketCap": "18328090270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20428,11 +20428,11 @@
   {
     "symbol": "LAAC",
     "name": "Lithium Americas (Argentina) Corp. Common Shares",
-    "lastsale": "$2.62",
-    "netchange": "-0.08",
-    "pctchange": "-2.963%",
-    "volume": "1341048",
-    "marketCap": "422606000.00",
+    "lastsale": "$2.78",
+    "netchange": "0.16",
+    "pctchange": "6.107%",
+    "volume": "1719011",
+    "marketCap": "448414000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20442,11 +20442,11 @@
   {
     "symbol": "LAC",
     "name": "Lithium Americas Corp. Common Shares",
-    "lastsale": "$2.97",
-    "netchange": "-0.03",
-    "pctchange": "-1.00%",
-    "volume": "3977163",
-    "marketCap": "479061000.00",
+    "lastsale": "$3.06",
+    "netchange": "0.09",
+    "pctchange": "3.03%",
+    "volume": "3994823",
+    "marketCap": "493578000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20456,11 +20456,11 @@
   {
     "symbol": "LAD",
     "name": "Lithia Motors Inc. Common Stock",
-    "lastsale": "$357.43",
-    "netchange": "0.36",
-    "pctchange": "0.101%",
-    "volume": "179386",
-    "marketCap": "9520918669.00",
+    "lastsale": "$348.73",
+    "netchange": "-8.70",
+    "pctchange": "-2.434%",
+    "volume": "186972",
+    "marketCap": "9289175412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20470,11 +20470,11 @@
   {
     "symbol": "LADR",
     "name": "Ladder Capital Corp Class A Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "-0.07",
-    "pctchange": "-0.622%",
-    "volume": "793850",
-    "marketCap": "1428269007.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.04",
+    "pctchange": "-0.357%",
+    "volume": "564496",
+    "marketCap": "1423163488.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -20484,13 +20484,13 @@
   {
     "symbol": "LANV",
     "name": "Lanvin Group Holdings Limited Ordinary Shares",
-    "lastsale": "$2.01",
-    "netchange": "0.05",
-    "pctchange": "2.551%",
-    "volume": "87172",
-    "marketCap": "263251851.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.995%",
+    "volume": "27732",
+    "marketCap": "260632429.00",
     "country": "Cayman Islands",
-    "ipoyear": "1996",
+    "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
     "url": "/market-activity/stocks/lanv"
@@ -20498,11 +20498,11 @@
   {
     "symbol": "LAW",
     "name": "CS Disco Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.01",
-    "pctchange": "0.201%",
-    "volume": "79537",
-    "marketCap": "298944742.00",
+    "lastsale": "$4.85",
+    "netchange": "-0.14",
+    "pctchange": "-2.806%",
+    "volume": "79122",
+    "marketCap": "290557515.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20512,11 +20512,11 @@
   {
     "symbol": "LAZ",
     "name": "Lazard Inc. Common Stock",
-    "lastsale": "$51.48",
-    "netchange": "-0.19",
-    "pctchange": "-0.368%",
-    "volume": "653719",
-    "marketCap": "5805198365.00",
+    "lastsale": "$50.74",
+    "netchange": "-0.74",
+    "pctchange": "-1.437%",
+    "volume": "614260",
+    "marketCap": "5721751457.00",
     "country": "Bermuda",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -20526,11 +20526,11 @@
   {
     "symbol": "LB",
     "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests",
-    "lastsale": "$64.60",
-    "netchange": "-0.61",
-    "pctchange": "-0.935%",
-    "volume": "640029",
-    "marketCap": "4725593554.00",
+    "lastsale": "$64.80",
+    "netchange": "0.20",
+    "pctchange": "0.31%",
+    "volume": "462459",
+    "marketCap": "4740223874.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -20540,11 +20540,11 @@
   {
     "symbol": "LBRT",
     "name": "Liberty Energy Inc. Class A common stock",
-    "lastsale": "$19.89",
-    "netchange": "0.22",
-    "pctchange": "1.118%",
-    "volume": "3248235",
-    "marketCap": "3250337975.00",
+    "lastsale": "$20.71",
+    "netchange": "0.82",
+    "pctchange": "4.123%",
+    "volume": "2875230",
+    "marketCap": "3384338836.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -20554,11 +20554,11 @@
   {
     "symbol": "LC",
     "name": "LendingClub Corporation Common Stock",
-    "lastsale": "$16.19",
-    "netchange": "-0.22",
-    "pctchange": "-1.341%",
-    "volume": "1395945",
-    "marketCap": "1819788218.00",
+    "lastsale": "$16.13",
+    "netchange": "-0.06",
+    "pctchange": "-0.371%",
+    "volume": "1242978",
+    "marketCap": "1813044099.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -20568,11 +20568,11 @@
   {
     "symbol": "LCII",
     "name": "LCI Industries",
-    "lastsale": "$103.39",
-    "netchange": "1.61",
-    "pctchange": "1.582%",
-    "volume": "184327",
-    "marketCap": "2632553504.00",
+    "lastsale": "$101.62",
+    "netchange": "-1.77",
+    "pctchange": "-1.712%",
+    "volume": "135183",
+    "marketCap": "2587485125.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Auto Parts:O.E.M.",
@@ -20582,11 +20582,11 @@
   {
     "symbol": "LDI",
     "name": "loanDepot Inc. Class A Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "0.03",
-    "pctchange": "1.493%",
-    "volume": "795989",
-    "marketCap": "667081302.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.09",
+    "pctchange": "-4.412%",
+    "volume": "1715032",
+    "marketCap": "637651244.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -20596,11 +20596,11 @@
   {
     "symbol": "LDOS",
     "name": "Leidos Holdings Inc. Common Stock",
-    "lastsale": "$144.06",
-    "netchange": "0.89",
-    "pctchange": "0.622%",
-    "volume": "1131603",
-    "marketCap": "19222373683.00",
+    "lastsale": "$143.30",
+    "netchange": "-0.76",
+    "pctchange": "-0.528%",
+    "volume": "744660",
+    "marketCap": "19120964520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20610,10 +20610,10 @@
   {
     "symbol": "LDP",
     "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.",
-    "lastsale": "$20.20",
-    "netchange": "0.03",
-    "pctchange": "0.149%",
-    "volume": "262465",
+    "lastsale": "$20.39",
+    "netchange": "0.19",
+    "pctchange": "0.941%",
+    "volume": "101117",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -20624,11 +20624,11 @@
   {
     "symbol": "LEA",
     "name": "Lear Corporation Common Stock",
-    "lastsale": "$94.70",
-    "netchange": "0.86",
-    "pctchange": "0.916%",
-    "volume": "507298",
-    "marketCap": "5146118837.00",
+    "lastsale": "$92.77",
+    "netchange": "-1.93",
+    "pctchange": "-2.038%",
+    "volume": "600418",
+    "marketCap": "5041240175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20638,11 +20638,11 @@
   {
     "symbol": "LEG",
     "name": "Leggett & Platt Incorporated Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.10",
-    "pctchange": "1.053%",
-    "volume": "1574569",
-    "marketCap": "1289230234.00",
+    "lastsale": "$9.57",
+    "netchange": "-0.03",
+    "pctchange": "-0.313%",
+    "volume": "1433819",
+    "marketCap": "1285201389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -20652,11 +20652,11 @@
   {
     "symbol": "LEN",
     "name": "Lennar Corporation Class A Common Stock",
-    "lastsale": "$136.37",
-    "netchange": "0.17",
-    "pctchange": "0.125%",
-    "volume": "2121011",
-    "marketCap": "36989659785.00",
+    "lastsale": "$134.37",
+    "netchange": "-2.00",
+    "pctchange": "-1.467%",
+    "volume": "1907455",
+    "marketCap": "36447170091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -20666,11 +20666,11 @@
   {
     "symbol": "LEO",
     "name": "BNY Mellon Strategic Municipals Inc. Common Stock",
-    "lastsale": "$6.04",
-    "netchange": "0.04",
-    "pctchange": "0.667%",
-    "volume": "489269",
-    "marketCap": "376236758.00",
+    "lastsale": "$6.12",
+    "netchange": "0.08",
+    "pctchange": "1.325%",
+    "volume": "176032",
+    "marketCap": "381220026.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -20680,11 +20680,11 @@
   {
     "symbol": "LEVI",
     "name": "Levi Strauss & Co Class A Common Stock",
-    "lastsale": "$17.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.231%",
-    "volume": "997755",
-    "marketCap": "6863385871.00",
+    "lastsale": "$17.42",
+    "netchange": "0.12",
+    "pctchange": "0.694%",
+    "volume": "1072783",
+    "marketCap": "6910993172.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20694,11 +20694,11 @@
   {
     "symbol": "LFT",
     "name": "Lument Finance Trust Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.06",
-    "pctchange": "-2.273%",
-    "volume": "186107",
-    "marketCap": "134913636.00",
+    "lastsale": "$2.57",
+    "netchange": "-0.01",
+    "pctchange": "-0.388%",
+    "volume": "240829",
+    "marketCap": "134390715.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -20709,9 +20709,9 @@
     "symbol": "LFT^A",
     "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$23.30",
-    "netchange": "0.025",
-    "pctchange": "0.107%",
-    "volume": "173",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20722,10 +20722,10 @@
   {
     "symbol": "LGI",
     "name": "Lazard Global Total Return and Income Fund Common Stock",
-    "lastsale": "$15.98",
-    "netchange": "-0.04",
-    "pctchange": "-0.25%",
-    "volume": "45964",
+    "lastsale": "$15.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.063%",
+    "volume": "52119",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20736,11 +20736,11 @@
   {
     "symbol": "LH",
     "name": "Labcorp Holdings Inc. Common Stock",
-    "lastsale": "$229.32",
-    "netchange": "0.47",
-    "pctchange": "0.205%",
-    "volume": "437322",
-    "marketCap": "19180155333.00",
+    "lastsale": "$228.19",
+    "netchange": "-1.13",
+    "pctchange": "-0.493%",
+    "volume": "495872",
+    "marketCap": "19085642968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -20750,11 +20750,11 @@
   {
     "symbol": "LHX",
     "name": "L3Harris Technologies Inc. Common Stock",
-    "lastsale": "$210.28",
-    "netchange": "1.34",
-    "pctchange": "0.641%",
-    "volume": "840306",
-    "marketCap": "39883463582.00",
+    "lastsale": "$207.36",
+    "netchange": "-2.92",
+    "pctchange": "-1.389%",
+    "volume": "969691",
+    "marketCap": "39329631959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20764,11 +20764,11 @@
   {
     "symbol": "LICY",
     "name": "Li-Cycle Holdings Corp. Common Shares",
-    "lastsale": "$1.79",
-    "netchange": "-0.05",
-    "pctchange": "-2.717%",
-    "volume": "1143226",
-    "marketCap": "41563689.00",
+    "lastsale": "$2.37",
+    "netchange": "0.58",
+    "pctchange": "32.402%",
+    "volume": "3913193",
+    "marketCap": "55031253.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Environmental Services",
@@ -20778,11 +20778,11 @@
   {
     "symbol": "LII",
     "name": "Lennox International Inc. Common Stock",
-    "lastsale": "$609.30",
-    "netchange": "-4.69",
-    "pctchange": "-0.764%",
-    "volume": "191271",
-    "marketCap": "21705264504.00",
+    "lastsale": "$604.52",
+    "netchange": "-4.78",
+    "pctchange": "-0.785%",
+    "volume": "244251",
+    "marketCap": "21534985226.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -20792,11 +20792,11 @@
   {
     "symbol": "LITB",
     "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.03",
-    "pctchange": "-1.754%",
-    "volume": "8666",
-    "marketCap": "30886068.00",
+    "lastsale": "$1.74",
+    "netchange": "0.06",
+    "pctchange": "3.571%",
+    "volume": "20530",
+    "marketCap": "31989141.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20806,11 +20806,11 @@
   {
     "symbol": "LLY",
     "name": "Eli Lilly and Company Common Stock",
-    "lastsale": "$772.00",
-    "netchange": "-1.84",
-    "pctchange": "-0.238%",
-    "volume": "2322610",
-    "marketCap": "732871715768.00",
+    "lastsale": "$778.07",
+    "netchange": "6.07",
+    "pctchange": "0.786%",
+    "volume": "1938915",
+    "marketCap": "738634062031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20820,11 +20820,11 @@
   {
     "symbol": "LMND",
     "name": "Lemonade Inc. Common Stock",
-    "lastsale": "$36.68",
-    "netchange": "-1.59",
-    "pctchange": "-4.155%",
-    "volume": "1453129",
-    "marketCap": "2619118527.00",
+    "lastsale": "$36.39",
+    "netchange": "-0.29",
+    "pctchange": "-0.791%",
+    "volume": "1738278",
+    "marketCap": "2598411211.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -20834,11 +20834,11 @@
   {
     "symbol": "LMT",
     "name": "Lockheed Martin Corporation Common Stock",
-    "lastsale": "$485.94",
-    "netchange": "2.57",
-    "pctchange": "0.532%",
-    "volume": "731870",
-    "marketCap": "115184920562.00",
+    "lastsale": "$482.25",
+    "netchange": "-3.69",
+    "pctchange": "-0.759%",
+    "volume": "953670",
+    "marketCap": "114310260404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20848,11 +20848,11 @@
   {
     "symbol": "LNC",
     "name": "Lincoln National Corporation Common Stock",
-    "lastsale": "$31.71",
-    "netchange": "0.20",
-    "pctchange": "0.635%",
-    "volume": "1133317",
-    "marketCap": "5401582428.00",
+    "lastsale": "$31.84",
+    "netchange": "0.13",
+    "pctchange": "0.41%",
+    "volume": "1513654",
+    "marketCap": "5423727042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -20862,10 +20862,10 @@
   {
     "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": "$27.39",
-    "netchange": "-0.13",
-    "pctchange": "-0.472%",
-    "volume": "175158",
+    "lastsale": "$27.73",
+    "netchange": "0.34",
+    "pctchange": "1.241%",
+    "volume": "25325",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20876,11 +20876,11 @@
   {
     "symbol": "LND",
     "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)",
-    "lastsale": "$3.61",
+    "lastsale": "$3.67",
     "netchange": "0.06",
-    "pctchange": "1.69%",
-    "volume": "73143",
-    "marketCap": "370687233.00",
+    "pctchange": "1.662%",
+    "volume": "44897",
+    "marketCap": "376848239.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -20890,11 +20890,11 @@
   {
     "symbol": "LNG",
     "name": "Cheniere Energy Inc. Common Stock",
-    "lastsale": "$214.87",
-    "netchange": "1.80",
-    "pctchange": "0.845%",
-    "volume": "1165889",
-    "marketCap": "48209321731.00",
+    "lastsale": "$220.60",
+    "netchange": "5.73",
+    "pctchange": "2.667%",
+    "volume": "2126037",
+    "marketCap": "49494933560.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil/Gas Transmission",
@@ -20904,11 +20904,11 @@
   {
     "symbol": "LNN",
     "name": "Lindsay Corporation Common Stock",
-    "lastsale": "$118.31",
-    "netchange": "-0.23",
-    "pctchange": "-0.194%",
-    "volume": "36797",
-    "marketCap": "1283247285.00",
+    "lastsale": "$116.77",
+    "netchange": "-1.54",
+    "pctchange": "-1.302%",
+    "volume": "53713",
+    "marketCap": "1266543703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20918,11 +20918,11 @@
   {
     "symbol": "LOAR",
     "name": "Loar Holdings Inc. Common Stock",
-    "lastsale": "$73.91",
-    "netchange": "-0.52",
-    "pctchange": "-0.699%",
-    "volume": "601860",
-    "marketCap": "6629990933.00",
+    "lastsale": "$73.98",
+    "netchange": "0.07",
+    "pctchange": "0.095%",
+    "volume": "405259",
+    "marketCap": "6636270183.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Military/Government/Technical",
@@ -20932,11 +20932,11 @@
   {
     "symbol": "LOB",
     "name": "Live Oak Bancshares Inc. Common Stock",
-    "lastsale": "$39.55",
-    "netchange": "-0.02",
-    "pctchange": "-0.051%",
-    "volume": "106300",
-    "marketCap": "1787240968.00",
+    "lastsale": "$38.54",
+    "netchange": "-1.01",
+    "pctchange": "-2.554%",
+    "volume": "103790",
+    "marketCap": "1741599669.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -20946,11 +20946,11 @@
   {
     "symbol": "LOCL",
     "name": "Local Bounti Corporation Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.03",
-    "pctchange": "1.471%",
-    "volume": "21203",
-    "marketCap": "17917235.00",
+    "lastsale": "$2.15",
+    "netchange": "0.08",
+    "pctchange": "3.865%",
+    "volume": "4054",
+    "marketCap": "18609688.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -20960,11 +20960,11 @@
   {
     "symbol": "LOMA",
     "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS",
-    "lastsale": "$11.94",
-    "netchange": "-0.12",
-    "pctchange": "-0.995%",
-    "volume": "242526",
-    "marketCap": "1393357762.00",
+    "lastsale": "$12.56",
+    "netchange": "0.62",
+    "pctchange": "5.193%",
+    "volume": "609930",
+    "marketCap": "1465709673.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Building Materials",
@@ -20974,11 +20974,11 @@
   {
     "symbol": "LOW",
     "name": "Lowe's Companies Inc. Common Stock",
-    "lastsale": "$246.80",
-    "netchange": "0.07",
-    "pctchange": "0.028%",
-    "volume": "1397870",
-    "marketCap": "139355621234.00",
+    "lastsale": "$246.98",
+    "netchange": "0.18",
+    "pctchange": "0.073%",
+    "volume": "2740982",
+    "marketCap": "139457258235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -20988,11 +20988,11 @@
   {
     "symbol": "LPG",
     "name": "Dorian LPG Ltd. Common Stock",
-    "lastsale": "$24.37",
-    "netchange": "0.36",
-    "pctchange": "1.499%",
-    "volume": "487754",
-    "marketCap": "1043145153.00",
+    "lastsale": "$25.36",
+    "netchange": "0.99",
+    "pctchange": "4.062%",
+    "volume": "714115",
+    "marketCap": "1085521587.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -21002,11 +21002,11 @@
   {
     "symbol": "LPL",
     "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES",
-    "lastsale": "$3.07",
-    "netchange": "-0.04",
-    "pctchange": "-1.286%",
-    "volume": "238500",
-    "marketCap": "3070000000.00",
+    "lastsale": "$3.10",
+    "netchange": "0.03",
+    "pctchange": "0.977%",
+    "volume": "287367",
+    "marketCap": "3100000000.00",
     "country": "South Korea",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -21016,11 +21016,11 @@
   {
     "symbol": "LPX",
     "name": "Louisiana-Pacific Corporation Common Stock",
-    "lastsale": "$103.55",
-    "netchange": "0.12",
-    "pctchange": "0.116%",
-    "volume": "553720",
-    "marketCap": "7273169856.00",
+    "lastsale": "$103.87",
+    "netchange": "0.32",
+    "pctchange": "0.309%",
+    "volume": "641157",
+    "marketCap": "7295646093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -21030,11 +21030,11 @@
   {
     "symbol": "LRN",
     "name": "Stride Inc. Common Stock",
-    "lastsale": "$103.93",
-    "netchange": "-1.53",
-    "pctchange": "-1.451%",
-    "volume": "395663",
-    "marketCap": "4530572682.00",
+    "lastsale": "$106.34",
+    "netchange": "2.41",
+    "pctchange": "2.319%",
+    "volume": "862522",
+    "marketCap": "4635630704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -21044,11 +21044,11 @@
   {
     "symbol": "LSPD",
     "name": "Lightspeed Commerce Inc. Subordinate Voting Shares",
-    "lastsale": "$15.23",
-    "netchange": "-0.03",
-    "pctchange": "-0.197%",
-    "volume": "401923",
-    "marketCap": "2333818075.00",
+    "lastsale": "$15.74",
+    "netchange": "0.51",
+    "pctchange": "3.349%",
+    "volume": "380163",
+    "marketCap": "2411969567.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21058,11 +21058,11 @@
   {
     "symbol": "LTC",
     "name": "LTC Properties Inc. Common Stock",
-    "lastsale": "$34.55",
-    "netchange": "0.11",
-    "pctchange": "0.319%",
-    "volume": "402946",
-    "marketCap": "1563759051.00",
+    "lastsale": "$34.03",
+    "netchange": "-0.52",
+    "pctchange": "-1.505%",
+    "volume": "249752",
+    "marketCap": "1540223459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21072,11 +21072,11 @@
   {
     "symbol": "LTH",
     "name": "Life Time Group Holdings Inc. Common Stock",
-    "lastsale": "$22.12",
-    "netchange": "0.24",
-    "pctchange": "1.097%",
-    "volume": "1061097",
-    "marketCap": "4578234553.00",
+    "lastsale": "$22.39",
+    "netchange": "0.27",
+    "pctchange": "1.221%",
+    "volume": "1468957",
+    "marketCap": "4634117163.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -21086,11 +21086,11 @@
   {
     "symbol": "LTM",
     "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)",
-    "lastsale": "$27.58",
-    "netchange": "0.22",
-    "pctchange": "0.804%",
-    "volume": "227951",
-    "marketCap": "8335252284.00",
+    "lastsale": "$27.35",
+    "netchange": "-0.23",
+    "pctchange": "-0.834%",
+    "volume": "47294",
+    "marketCap": "8265741478.00",
     "country": "Chile",
     "ipoyear": "2024",
     "industry": "Air Freight/Delivery Services",
@@ -21101,9 +21101,9 @@
     "symbol": "LU",
     "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares",
     "lastsale": "$2.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.417%",
-    "volume": "1461314",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2620729",
     "marketCap": "2071269600.00",
     "country": "China",
     "ipoyear": "",
@@ -21114,11 +21114,11 @@
   {
     "symbol": "LUCK",
     "name": "Lucky Strike Entertainment Corporation Class A Common Stock",
-    "lastsale": "$10.01",
-    "netchange": "-0.29",
-    "pctchange": "-2.816%",
-    "volume": "599536",
-    "marketCap": "1470605857.00",
+    "lastsale": "$10.13",
+    "netchange": "0.12",
+    "pctchange": "1.199%",
+    "volume": "690889",
+    "marketCap": "1488235497.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21128,11 +21128,11 @@
   {
     "symbol": "LUMN",
     "name": "Lumen Technologies Inc. Common Stock",
-    "lastsale": "$5.31",
-    "netchange": "-0.09",
-    "pctchange": "-1.667%",
-    "volume": "8391385",
-    "marketCap": "5388653026.00",
+    "lastsale": "$5.61",
+    "netchange": "0.30",
+    "pctchange": "5.65%",
+    "volume": "10247247",
+    "marketCap": "5693096700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -21142,11 +21142,11 @@
   {
     "symbol": "LUV",
     "name": "Southwest Airlines Company Common Stock",
-    "lastsale": "$33.62",
-    "netchange": "0.06",
-    "pctchange": "0.179%",
-    "volume": "3323482",
-    "marketCap": "20163165303.00",
+    "lastsale": "$33.37",
+    "netchange": "-0.25",
+    "pctchange": "-0.744%",
+    "volume": "3418574",
+    "marketCap": "20013230998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -21156,11 +21156,11 @@
   {
     "symbol": "LVS",
     "name": "Las Vegas Sands Corp. Common Stock",
-    "lastsale": "$51.36",
-    "netchange": "0.66",
-    "pctchange": "1.302%",
-    "volume": "1916459",
-    "marketCap": "37237344502.00",
+    "lastsale": "$49.90",
+    "netchange": "-1.46",
+    "pctchange": "-2.843%",
+    "volume": "3160976",
+    "marketCap": "36178806282.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -21170,11 +21170,11 @@
   {
     "symbol": "LVWR",
     "name": "LiveWire Group Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "0.12",
-    "pctchange": "2.559%",
-    "volume": "13820",
-    "marketCap": "977633693.00",
+    "lastsale": "$4.77",
+    "netchange": "-0.04",
+    "pctchange": "-0.832%",
+    "volume": "18717",
+    "marketCap": "969503683.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Motor Vehicles",
@@ -21184,11 +21184,11 @@
   {
     "symbol": "LW",
     "name": "Lamb Weston Holdings Inc. Common Stock ",
-    "lastsale": "$66.83",
-    "netchange": "1.86",
-    "pctchange": "2.863%",
-    "volume": "1709916",
-    "marketCap": "9532677781.00",
+    "lastsale": "$66.04",
+    "netchange": "-0.79",
+    "pctchange": "-1.182%",
+    "volume": "1811627",
+    "marketCap": "9419991630.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -21198,11 +21198,11 @@
   {
     "symbol": "LXP",
     "name": "LXP Industrial Trust Common Stock (Maryland REIT)",
-    "lastsale": "$8.12",
-    "netchange": "-0.05",
-    "pctchange": "-0.612%",
-    "volume": "2612544",
-    "marketCap": "2391416888.00",
+    "lastsale": "$8.01",
+    "netchange": "-0.11",
+    "pctchange": "-1.355%",
+    "volume": "1991304",
+    "marketCap": "2359020847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21212,10 +21212,10 @@
   {
     "symbol": "LXP^C",
     "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$48.75",
-    "netchange": "1.22",
-    "pctchange": "2.567%",
-    "volume": "1609",
+    "lastsale": "$48.37",
+    "netchange": "-0.38",
+    "pctchange": "-0.779%",
+    "volume": "4301",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21226,11 +21226,11 @@
   {
     "symbol": "LXU",
     "name": "LSB Industries Inc. Common Stock",
-    "lastsale": "$7.59",
-    "netchange": "0.06",
-    "pctchange": "0.797%",
-    "volume": "240950",
-    "marketCap": "543604384.00",
+    "lastsale": "$7.70",
+    "netchange": "0.11",
+    "pctchange": "1.449%",
+    "volume": "299778",
+    "marketCap": "551482709.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Chemicals",
@@ -21240,11 +21240,11 @@
   {
     "symbol": "LYB",
     "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)",
-    "lastsale": "$74.27",
-    "netchange": "1.09",
-    "pctchange": "1.489%",
-    "volume": "2268595",
-    "marketCap": "24119688947.00",
+    "lastsale": "$72.78",
+    "netchange": "-1.49",
+    "pctchange": "-2.006%",
+    "volume": "2888260",
+    "marketCap": "23635801287.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21254,11 +21254,11 @@
   {
     "symbol": "LYG",
     "name": "Lloyds Banking Group Plc American Depositary Shares",
-    "lastsale": "$2.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8465968",
-    "marketCap": "164858236494.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.02",
+    "pctchange": "-0.735%",
+    "volume": "10219417",
+    "marketCap": "163646043579.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -21268,11 +21268,11 @@
   {
     "symbol": "LYV",
     "name": "Live Nation Entertainment Inc. Common Stock",
-    "lastsale": "$129.50",
-    "netchange": "-1.51",
-    "pctchange": "-1.153%",
-    "volume": "1265260",
-    "marketCap": "30089802208.00",
+    "lastsale": "$129.23",
+    "netchange": "-0.27",
+    "pctchange": "-0.208%",
+    "volume": "1983976",
+    "marketCap": "30027066713.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21282,11 +21282,11 @@
   {
     "symbol": "LZB",
     "name": "La-Z-Boy Incorporated Common Stock",
-    "lastsale": "$43.57",
-    "netchange": "-0.01",
-    "pctchange": "-0.023%",
-    "volume": "223125",
-    "marketCap": "1807326952.00",
+    "lastsale": "$43.19",
+    "netchange": "-0.38",
+    "pctchange": "-0.872%",
+    "volume": "258406",
+    "marketCap": "1791564174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -21296,11 +21296,11 @@
   {
     "symbol": "LZM",
     "name": "Lifezone Metals Limited Ordinary Shares",
-    "lastsale": "$6.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.572%",
-    "volume": "71978",
-    "marketCap": "543976166.00",
+    "lastsale": "$6.98",
+    "netchange": "0.03",
+    "pctchange": "0.432%",
+    "volume": "203924",
+    "marketCap": "546324265.00",
     "country": "Isle of Man",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21310,11 +21310,11 @@
   {
     "symbol": "M",
     "name": "Macy's Inc Common Stock",
-    "lastsale": "$16.93",
-    "netchange": "0.16",
-    "pctchange": "0.954%",
-    "volume": "5849837",
-    "marketCap": "4700373925.00",
+    "lastsale": "$16.56",
+    "netchange": "-0.37",
+    "pctchange": "-2.185%",
+    "volume": "6445315",
+    "marketCap": "4597648682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -21324,11 +21324,11 @@
   {
     "symbol": "MA",
     "name": "Mastercard Incorporated Common Stock",
-    "lastsale": "$526.57",
-    "netchange": "1.02",
-    "pctchange": "0.194%",
-    "volume": "1942565",
-    "marketCap": "483302284414.00",
+    "lastsale": "$522.40",
+    "netchange": "-4.17",
+    "pctchange": "-0.792%",
+    "volume": "2818750",
+    "marketCap": "479474929027.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -21338,11 +21338,11 @@
   {
     "symbol": "MAA",
     "name": "Mid-America Apartment Communities Inc. Common Stock",
-    "lastsale": "$154.57",
-    "netchange": "1.53",
-    "pctchange": "1.00%",
-    "volume": "697500",
-    "marketCap": "18066186580.00",
+    "lastsale": "$152.47",
+    "netchange": "-2.10",
+    "pctchange": "-1.359%",
+    "volume": "505235",
+    "marketCap": "17820737969.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21352,10 +21352,10 @@
   {
     "symbol": "MAA^I",
     "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$56.31",
-    "netchange": "1.01",
-    "pctchange": "1.826%",
-    "volume": "1865",
+    "lastsale": "$55.9454",
+    "netchange": "-0.3646",
+    "pctchange": "-0.647%",
+    "volume": "522",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21366,11 +21366,11 @@
   {
     "symbol": "MAC",
     "name": "Macerich Company (The) Common Stock",
-    "lastsale": "$19.92",
-    "netchange": "-0.04",
-    "pctchange": "-0.20%",
-    "volume": "1258974",
-    "marketCap": "4492507501.00",
+    "lastsale": "$20.24",
+    "netchange": "0.32",
+    "pctchange": "1.606%",
+    "volume": "1365991",
+    "marketCap": "4564676296.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21380,11 +21380,11 @@
   {
     "symbol": "MAGN",
     "name": "Magnera Corporation Common Stock",
-    "lastsale": "$18.17",
-    "netchange": "0.29",
-    "pctchange": "1.622%",
-    "volume": "625251",
-    "marketCap": "63592729.00",
+    "lastsale": "$18.03",
+    "netchange": "-0.14",
+    "pctchange": "-0.771%",
+    "volume": "237395",
+    "marketCap": "63102746.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Paper",
@@ -21394,11 +21394,11 @@
   {
     "symbol": "MAIN",
     "name": "Main Street Capital Corporation Common Stock",
-    "lastsale": "$58.58",
-    "netchange": "0.56",
-    "pctchange": "0.965%",
-    "volume": "484314",
-    "marketCap": "5165478370.00",
+    "lastsale": "$59.26",
+    "netchange": "0.68",
+    "pctchange": "1.161%",
+    "volume": "600827",
+    "marketCap": "5225439539.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Finance/Investors Services",
@@ -21408,11 +21408,11 @@
   {
     "symbol": "MAN",
     "name": "ManpowerGroup Common Stock",
-    "lastsale": "$57.72",
-    "netchange": "0.89",
-    "pctchange": "1.566%",
-    "volume": "703827",
-    "marketCap": "2709166872.00",
+    "lastsale": "$57.04",
+    "netchange": "-0.68",
+    "pctchange": "-1.178%",
+    "volume": "579804",
+    "marketCap": "2677250146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -21422,11 +21422,11 @@
   {
     "symbol": "MANU",
     "name": "Manchester United Ltd. Class A Ordinary Shares",
-    "lastsale": "$17.35",
-    "netchange": "0.05",
-    "pctchange": "0.289%",
-    "volume": "231172",
-    "marketCap": "2937663275.00",
+    "lastsale": "$16.98",
+    "netchange": "-0.37",
+    "pctchange": "-2.133%",
+    "volume": "182932",
+    "marketCap": "2875015701.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21436,11 +21436,11 @@
   {
     "symbol": "MAS",
     "name": "Masco Corporation Common Stock",
-    "lastsale": "$72.57",
-    "netchange": "0.05",
-    "pctchange": "0.069%",
-    "volume": "710545",
-    "marketCap": "15656897165.00",
+    "lastsale": "$71.62",
+    "netchange": "-0.95",
+    "pctchange": "-1.309%",
+    "volume": "893728",
+    "marketCap": "15451935717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -21450,11 +21450,11 @@
   {
     "symbol": "MATV",
     "name": "Mativ Holdings Inc. Common Stock",
-    "lastsale": "$10.90",
-    "netchange": "0.05",
-    "pctchange": "0.461%",
-    "volume": "350378",
-    "marketCap": "592260547.00",
+    "lastsale": "$10.72",
+    "netchange": "-0.18",
+    "pctchange": "-1.651%",
+    "volume": "300654",
+    "marketCap": "582480098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -21464,11 +21464,11 @@
   {
     "symbol": "MATX",
     "name": "Matson Inc. Common Stock",
-    "lastsale": "$134.84",
-    "netchange": "-0.73",
-    "pctchange": "-0.538%",
-    "volume": "188240",
-    "marketCap": "4478054199.00",
+    "lastsale": "$137.82",
+    "netchange": "2.98",
+    "pctchange": "2.21%",
+    "volume": "227063",
+    "marketCap": "4577020392.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21478,10 +21478,10 @@
   {
     "symbol": "MAV",
     "name": "Pioneer Municipal High Income Advantage Fund Inc.",
-    "lastsale": "$8.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.237%",
-    "volume": "85037",
+    "lastsale": "$8.50",
+    "netchange": "0.07",
+    "pctchange": "0.83%",
+    "volume": "53938",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -21492,11 +21492,11 @@
   {
     "symbol": "MAX",
     "name": "MediaAlpha Inc. Class A Common Stock",
-    "lastsale": "$11.29",
-    "netchange": "0.13",
-    "pctchange": "1.165%",
-    "volume": "1442945",
-    "marketCap": "752639236.00",
+    "lastsale": "$11.39",
+    "netchange": "0.10",
+    "pctchange": "0.886%",
+    "volume": "491413",
+    "marketCap": "759305659.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -21506,11 +21506,11 @@
   {
     "symbol": "MBC",
     "name": "MasterBrand Inc. Common Stock",
-    "lastsale": "$14.61",
-    "netchange": "0.19",
-    "pctchange": "1.318%",
-    "volume": "614725",
-    "marketCap": "1856981229.00",
+    "lastsale": "$14.59",
+    "netchange": "-0.02",
+    "pctchange": "-0.137%",
+    "volume": "887965",
+    "marketCap": "1854439160.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Home Furnishings",
@@ -21520,11 +21520,11 @@
   {
     "symbol": "MBI",
     "name": "MBIA Inc. Common Stock",
-    "lastsale": "$6.46",
-    "netchange": "0.23",
-    "pctchange": "3.692%",
-    "volume": "500446",
-    "marketCap": "329654498.00",
+    "lastsale": "$6.90",
+    "netchange": "0.44",
+    "pctchange": "6.811%",
+    "volume": "627579",
+    "marketCap": "352107745.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Property-Casualty Insurers",
@@ -21534,11 +21534,11 @@
   {
     "symbol": "MC",
     "name": "Moelis & Company Class A Common Stock",
-    "lastsale": "$73.88",
-    "netchange": "-0.29",
-    "pctchange": "-0.391%",
-    "volume": "382883",
-    "marketCap": "5534962896.00",
+    "lastsale": "$74.20",
+    "netchange": "0.32",
+    "pctchange": "0.433%",
+    "volume": "1123561",
+    "marketCap": "5558936747.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -21548,11 +21548,11 @@
   {
     "symbol": "MCB",
     "name": "Metropolitan Bank Holding Corp. Common Stock",
-    "lastsale": "$58.40",
-    "netchange": "0.30",
-    "pctchange": "0.516%",
-    "volume": "70303",
-    "marketCap": "653941300.00",
+    "lastsale": "$58.09",
+    "netchange": "-0.31",
+    "pctchange": "-0.531%",
+    "volume": "81848",
+    "marketCap": "650470036.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -21562,11 +21562,11 @@
   {
     "symbol": "MCD",
     "name": "McDonald's Corporation Common Stock",
-    "lastsale": "$289.89",
-    "netchange": "0.29",
-    "pctchange": "0.10%",
-    "volume": "1915580",
-    "marketCap": "207740880775.00",
+    "lastsale": "$292.51",
+    "netchange": "2.62",
+    "pctchange": "0.904%",
+    "volume": "3116871",
+    "marketCap": "209618424352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21576,11 +21576,11 @@
   {
     "symbol": "MCI",
     "name": "Barings Corporate Investors Common Stock",
-    "lastsale": "$20.38",
-    "netchange": "0.03",
-    "pctchange": "0.147%",
-    "volume": "42664",
-    "marketCap": "412933833.00",
+    "lastsale": "$20.06",
+    "netchange": "-0.32",
+    "pctchange": "-1.57%",
+    "volume": "80680",
+    "marketCap": "406450083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21590,11 +21590,11 @@
   {
     "symbol": "MCK",
     "name": "McKesson Corporation Common Stock",
-    "lastsale": "$569.91",
-    "netchange": "-0.84",
-    "pctchange": "-0.147%",
-    "volume": "440909",
-    "marketCap": "72344430681.00",
+    "lastsale": "$566.21",
+    "netchange": "-3.70",
+    "pctchange": "-0.649%",
+    "volume": "373167",
+    "marketCap": "71874752322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -21604,10 +21604,10 @@
   {
     "symbol": "MCN",
     "name": "XAI Madison Equity Premium Income Fund Common Shares",
-    "lastsale": "$6.71",
-    "netchange": "0.04",
-    "pctchange": "0.60%",
-    "volume": "172610",
+    "lastsale": "$6.74",
+    "netchange": "0.03",
+    "pctchange": "0.447%",
+    "volume": "62353",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -21618,11 +21618,11 @@
   {
     "symbol": "MCO",
     "name": "Moody's Corporation Common Stock",
-    "lastsale": "$473.37",
-    "netchange": "-0.16",
-    "pctchange": "-0.034%",
-    "volume": "297214",
-    "marketCap": "86200677000.00",
+    "lastsale": "$472.84",
+    "netchange": "-0.53",
+    "pctchange": "-0.112%",
+    "volume": "428012",
+    "marketCap": "86104164000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21632,11 +21632,11 @@
   {
     "symbol": "MCR",
     "name": "MFS Charter Income Trust Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "0.18",
-    "pctchange": "2.903%",
-    "volume": "565296",
-    "marketCap": "280773464.00",
+    "lastsale": "$6.335",
+    "netchange": "-0.045",
+    "pctchange": "-0.705%",
+    "volume": "64000",
+    "marketCap": "278793087.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21646,11 +21646,11 @@
   {
     "symbol": "MCS",
     "name": "Marcus Corporation (The) Common Stock",
-    "lastsale": "$21.50",
-    "netchange": "0.29",
-    "pctchange": "1.367%",
-    "volume": "125834",
-    "marketCap": "676863645.00",
+    "lastsale": "$21.18",
+    "netchange": "-0.32",
+    "pctchange": "-1.488%",
+    "volume": "284314",
+    "marketCap": "666789395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -21658,27 +21658,13 @@
     "url": "/market-activity/stocks/mcs"
   },
   {
-    "symbol": "MCW",
-    "name": "Mister Car Wash Inc. Common Stock",
-    "lastsale": "$7.29",
-    "netchange": "0.10",
-    "pctchange": "1.391%",
-    "volume": "1055589",
-    "marketCap": "2349202252.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Automotive Aftermarket",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/mcw"
-  },
-  {
-    "symbol": "MCY",
-    "name": "Mercury General Corporation Common Stock",
-    "lastsale": "$66.48",
-    "netchange": "-0.13",
-    "pctchange": "-0.195%",
-    "volume": "192971",
-    "marketCap": "3681072523.00",
+    "symbol": "MCY",
+    "name": "Mercury General Corporation Common Stock",
+    "lastsale": "$65.75",
+    "netchange": "-0.73",
+    "pctchange": "-1.098%",
+    "volume": "248320",
+    "marketCap": "3640651600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -21688,11 +21674,11 @@
   {
     "symbol": "MD",
     "name": "Pediatrix Medical Group Inc. Common Stock",
-    "lastsale": "$13.12",
+    "lastsale": "$13.03",
     "netchange": "-0.09",
-    "pctchange": "-0.681%",
-    "volume": "508403",
-    "marketCap": "1126751989.00",
+    "pctchange": "-0.686%",
+    "volume": "475848",
+    "marketCap": "1119022746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -21702,11 +21688,11 @@
   {
     "symbol": "MDT",
     "name": "Medtronic plc. Ordinary Shares",
-    "lastsale": "$79.88",
-    "netchange": "0.27",
-    "pctchange": "0.339%",
-    "volume": "4803663",
-    "marketCap": "102428980198.00",
+    "lastsale": "$80.22",
+    "netchange": "0.34",
+    "pctchange": "0.426%",
+    "volume": "5574892",
+    "marketCap": "102864957330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -21716,11 +21702,11 @@
   {
     "symbol": "MDU",
     "name": "MDU Resources Group Inc. Common Stock (Holding Company)",
-    "lastsale": "$18.02",
-    "netchange": "0.02",
-    "pctchange": "0.111%",
-    "volume": "1310121",
-    "marketCap": "3674066031.00",
+    "lastsale": "$17.94",
+    "netchange": "-0.08",
+    "pctchange": "-0.444%",
+    "volume": "1421672",
+    "marketCap": "3657754972.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -21730,11 +21716,11 @@
   {
     "symbol": "MDV",
     "name": "Modiv Industrial Inc. Class C Common Stock",
-    "lastsale": "$14.88",
-    "netchange": "-0.06",
-    "pctchange": "-0.402%",
-    "volume": "37653",
-    "marketCap": "143536557.00",
+    "lastsale": "$15.02",
+    "netchange": "0.14",
+    "pctchange": "0.941%",
+    "volume": "32303",
+    "marketCap": "144887035.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -21744,10 +21730,10 @@
   {
     "symbol": "MDV^A",
     "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.00",
-    "netchange": "-0.5138",
-    "pctchange": "-2.096%",
-    "volume": "3629",
+    "lastsale": "$24.308",
+    "netchange": "0.308",
+    "pctchange": "1.283%",
+    "volume": "4186",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -21758,11 +21744,11 @@
   {
     "symbol": "MEC",
     "name": "Mayville Engineering Company Inc. Common Stock",
-    "lastsale": "$15.72",
-    "netchange": "0.06",
-    "pctchange": "0.383%",
-    "volume": "283459",
-    "marketCap": "324528915.00",
+    "lastsale": "$15.54",
+    "netchange": "-0.18",
+    "pctchange": "-1.145%",
+    "volume": "94666",
+    "marketCap": "320812935.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -21772,11 +21758,11 @@
   {
     "symbol": "MED",
     "name": "MEDIFAST INC Common Stock",
-    "lastsale": "$17.62",
-    "netchange": "-0.17",
-    "pctchange": "-0.956%",
-    "volume": "232148",
-    "marketCap": "192724565.00",
+    "lastsale": "$17.29",
+    "netchange": "-0.33",
+    "pctchange": "-1.873%",
+    "volume": "259982",
+    "marketCap": "189115081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21786,11 +21772,11 @@
   {
     "symbol": "MEG",
     "name": "Montrose Environmental Group Inc. Common Stock",
-    "lastsale": "$18.55",
-    "netchange": "-0.45",
-    "pctchange": "-2.368%",
-    "volume": "607862",
-    "marketCap": "636278875.00",
+    "lastsale": "$18.73",
+    "netchange": "0.18",
+    "pctchange": "0.97%",
+    "volume": "510450",
+    "marketCap": "642453010.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -21800,10 +21786,10 @@
   {
     "symbol": "MEGI",
     "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares",
-    "lastsale": "$12.17",
-    "netchange": "0.03",
-    "pctchange": "0.247%",
-    "volume": "478140",
+    "lastsale": "$12.62",
+    "netchange": "0.45",
+    "pctchange": "3.698%",
+    "volume": "495987",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -21814,11 +21800,11 @@
   {
     "symbol": "MEI",
     "name": "Methode Electronics Inc. Common Stock",
-    "lastsale": "$11.79",
-    "netchange": "-0.04",
-    "pctchange": "-0.338%",
-    "volume": "344751",
-    "marketCap": "420391573.00",
+    "lastsale": "$11.83",
+    "netchange": "0.04",
+    "pctchange": "0.339%",
+    "volume": "279603",
+    "marketCap": "421817838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -21828,10 +21814,10 @@
   {
     "symbol": "MER^K",
     "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066",
-    "lastsale": "$25.68",
-    "netchange": "0.08",
-    "pctchange": "0.313%",
-    "volume": "94148",
+    "lastsale": "$25.96",
+    "netchange": "0.28",
+    "pctchange": "1.09%",
+    "volume": "21336",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21842,11 +21828,11 @@
   {
     "symbol": "MET",
     "name": "MetLife Inc. Common Stock",
-    "lastsale": "$81.88",
-    "netchange": "0.37",
-    "pctchange": "0.454%",
-    "volume": "1795198",
-    "marketCap": "56695384235.00",
+    "lastsale": "$81.78",
+    "netchange": "-0.10",
+    "pctchange": "-0.122%",
+    "volume": "2129580",
+    "marketCap": "56626142193.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Life Insurance",
@@ -21856,10 +21842,10 @@
   {
     "symbol": "MET^A",
     "name": "MetLife Inc. Preferred Series A Floating Rate",
-    "lastsale": "$25.00",
-    "netchange": "-0.05",
-    "pctchange": "-0.20%",
-    "volume": "265517",
+    "lastsale": "$25.10",
+    "netchange": "0.10",
+    "pctchange": "0.40%",
+    "volume": "30698",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21870,10 +21856,10 @@
   {
     "symbol": "MET^E",
     "name": "MetLife Inc. Depositary Shares ",
-    "lastsale": "$23.54",
-    "netchange": "0.35",
-    "pctchange": "1.509%",
-    "volume": "720119",
+    "lastsale": "$24.08",
+    "netchange": "0.54",
+    "pctchange": "2.294%",
+    "volume": "46378",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21884,10 +21870,10 @@
   {
     "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": "$20.66",
-    "netchange": "0.24",
-    "pctchange": "1.175%",
-    "volume": "655442",
+    "lastsale": "$21.00",
+    "netchange": "0.34",
+    "pctchange": "1.646%",
+    "volume": "45254",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21898,11 +21884,11 @@
   {
     "symbol": "MFA",
     "name": "MFA Financial Inc.",
-    "lastsale": "$10.19",
-    "netchange": "-0.03",
-    "pctchange": "-0.294%",
-    "volume": "1581927",
-    "marketCap": "1040221297.00",
+    "lastsale": "$10.22",
+    "netchange": "0.03",
+    "pctchange": "0.294%",
+    "volume": "956668",
+    "marketCap": "1043283773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21912,10 +21898,10 @@
   {
     "symbol": "MFA^B",
     "name": "MFA Financial Inc. Preferred Series B",
-    "lastsale": "$20.92",
-    "netchange": "-0.19",
-    "pctchange": "-0.90%",
-    "volume": "96085",
+    "lastsale": "$21.0216",
+    "netchange": "0.1016",
+    "pctchange": "0.486%",
+    "volume": "13124",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21926,10 +21912,10 @@
   {
     "symbol": "MFA^C",
     "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.38",
-    "netchange": "-0.15",
-    "pctchange": "-0.611%",
-    "volume": "105173",
+    "lastsale": "$24.34",
+    "netchange": "-0.04",
+    "pctchange": "-0.164%",
+    "volume": "22733",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21940,11 +21926,11 @@
   {
     "symbol": "MFAN",
     "name": "MFA Financial Inc. 8.875% Senior Notes due 2029",
-    "lastsale": "$25.44",
-    "netchange": "0.19",
-    "pctchange": "0.752%",
-    "volume": "21778",
-    "marketCap": "2596980352.00",
+    "lastsale": "$25.32",
+    "netchange": "-0.12",
+    "pctchange": "-0.472%",
+    "volume": "3434",
+    "marketCap": "2584730445.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -21954,11 +21940,11 @@
   {
     "symbol": "MFAO",
     "name": "MFA Financial Inc. 9.000% Senior Notes due 2029",
-    "lastsale": "$25.3599",
-    "netchange": "0.0199",
-    "pctchange": "0.079%",
-    "volume": "12731",
-    "marketCap": "2588803539.00",
+    "lastsale": "$25.41",
+    "netchange": "0.0501",
+    "pctchange": "0.198%",
+    "volume": "6263",
+    "marketCap": "2593917875.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -21968,11 +21954,11 @@
   {
     "symbol": "MFC",
     "name": "Manulife Financial Corporation Common Stock",
-    "lastsale": "$30.71",
-    "netchange": "0.08",
-    "pctchange": "0.261%",
-    "volume": "976165",
-    "marketCap": "53800213088.00",
+    "lastsale": "$30.52",
+    "netchange": "-0.19",
+    "pctchange": "-0.619%",
+    "volume": "872545",
+    "marketCap": "53467356022.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -21983,9 +21969,9 @@
     "symbol": "MFG",
     "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)",
     "lastsale": "$4.89",
-    "netchange": "-0.03",
-    "pctchange": "-0.61%",
-    "volume": "596078",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1725020",
     "marketCap": "62067914054.00",
     "country": "Japan",
     "ipoyear": "",
@@ -21996,11 +21982,11 @@
   {
     "symbol": "MFM",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.025",
-    "pctchange": "0.469%",
-    "volume": "171601",
-    "marketCap": "220353826.00",
+    "lastsale": "$5.38",
+    "netchange": "0.03",
+    "pctchange": "0.561%",
+    "volume": "82132",
+    "marketCap": "221589455.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Finance Companies",
@@ -22010,11 +21996,11 @@
   {
     "symbol": "MG",
     "name": "Mistras Group Inc Common Stock",
-    "lastsale": "$9.06",
-    "netchange": "0.07",
-    "pctchange": "0.779%",
-    "volume": "513439",
-    "marketCap": "280953998.00",
+    "lastsale": "$8.88",
+    "netchange": "-0.18",
+    "pctchange": "-1.987%",
+    "volume": "141654",
+    "marketCap": "275372130.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Military/Government/Technical",
@@ -22024,11 +22010,11 @@
   {
     "symbol": "MGA",
     "name": "Magna International Inc. Common Stock",
-    "lastsale": "$41.79",
-    "netchange": "0.08",
-    "pctchange": "0.192%",
-    "volume": "901902",
-    "marketCap": "12005435170.00",
+    "lastsale": "$41.25",
+    "netchange": "-0.54",
+    "pctchange": "-1.292%",
+    "volume": "680830",
+    "marketCap": "11850303919.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22038,11 +22024,11 @@
   {
     "symbol": "MGF",
     "name": "MFS Government Markets Income Trust Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "0.02",
-    "pctchange": "0.656%",
-    "volume": "167097",
-    "marketCap": "100073997.00",
+    "lastsale": "$3.10",
+    "netchange": "0.03",
+    "pctchange": "0.977%",
+    "volume": "23588",
+    "marketCap": "101051918.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22052,11 +22038,11 @@
   {
     "symbol": "MGM",
     "name": "MGM Resorts International Common Stock",
-    "lastsale": "$34.65",
-    "netchange": "0.30",
-    "pctchange": "0.873%",
-    "volume": "2922505",
-    "marketCap": "10316707667.00",
+    "lastsale": "$33.66",
+    "netchange": "-0.99",
+    "pctchange": "-2.857%",
+    "volume": "4247940",
+    "marketCap": "10021944590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -22066,11 +22052,11 @@
   {
     "symbol": "MGR",
     "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059",
-    "lastsale": "$22.04",
-    "netchange": "0.10",
-    "pctchange": "0.456%",
-    "volume": "115943",
-    "marketCap": "666161909.00",
+    "lastsale": "$22.35",
+    "netchange": "0.31",
+    "pctchange": "1.407%",
+    "volume": "14606",
+    "marketCap": "675531700.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22080,11 +22066,11 @@
   {
     "symbol": "MGRB",
     "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060",
-    "lastsale": "$18.18",
-    "netchange": "0.14",
-    "pctchange": "0.776%",
-    "volume": "318215",
-    "marketCap": "549492900.00",
+    "lastsale": "$18.75",
+    "netchange": "0.57",
+    "pctchange": "3.135%",
+    "volume": "16330",
+    "marketCap": "566721225.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -22094,11 +22080,11 @@
   {
     "symbol": "MGRD",
     "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061",
-    "lastsale": "$15.98",
+    "lastsale": "$16.27",
     "netchange": "0.29",
-    "pctchange": "1.848%",
-    "volume": "45386",
-    "marketCap": "482997609.00",
+    "pctchange": "1.815%",
+    "volume": "16798",
+    "marketCap": "491762898.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -22108,10 +22094,10 @@
   {
     "symbol": "MGRE",
     "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064",
-    "lastsale": "$24.63",
-    "netchange": "0.01",
-    "pctchange": "0.041%",
-    "volume": "247951",
+    "lastsale": "$24.87",
+    "netchange": "0.24",
+    "pctchange": "0.974%",
+    "volume": "19614",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22122,11 +22108,11 @@
   {
     "symbol": "MGY",
     "name": "Magnolia Oil & Gas Corporation Class A Common Stock",
-    "lastsale": "$23.38",
-    "netchange": "0.13",
-    "pctchange": "0.559%",
-    "volume": "1605104",
-    "marketCap": "4595566487.00",
+    "lastsale": "$23.60",
+    "netchange": "0.22",
+    "pctchange": "0.941%",
+    "volume": "1597603",
+    "marketCap": "4638809628.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -22136,11 +22122,11 @@
   {
     "symbol": "MHD",
     "name": "Blackrock MuniHoldings Fund Inc. Common Stock",
-    "lastsale": "$11.67",
-    "netchange": "0.02",
-    "pctchange": "0.172%",
-    "volume": "111620",
-    "marketCap": "1736058037.00",
+    "lastsale": "$11.86",
+    "netchange": "0.19",
+    "pctchange": "1.628%",
+    "volume": "61724",
+    "marketCap": "1764322906.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22150,10 +22136,10 @@
   {
     "symbol": "MHF",
     "name": "Western Asset Municipal High Income Fund Inc. Common Stock",
-    "lastsale": "$6.80",
-    "netchange": "-0.07",
-    "pctchange": "-1.019%",
-    "volume": "151053",
+    "lastsale": "$6.90",
+    "netchange": "0.10",
+    "pctchange": "1.471%",
+    "volume": "79931",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22164,10 +22150,10 @@
   {
     "symbol": "MHI",
     "name": "Pioneer Municipal High Income Fund Inc.",
-    "lastsale": "$9.26",
-    "netchange": "-0.04",
-    "pctchange": "-0.43%",
-    "volume": "53748",
+    "lastsale": "$9.42",
+    "netchange": "0.16",
+    "pctchange": "1.728%",
+    "volume": "44992",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -22178,11 +22164,11 @@
   {
     "symbol": "MHK",
     "name": "Mohawk Industries Inc. Common Stock",
-    "lastsale": "$119.13",
-    "netchange": "0.59",
-    "pctchange": "0.498%",
-    "volume": "389815",
-    "marketCap": "7519636180.00",
+    "lastsale": "$115.92",
+    "netchange": "-3.21",
+    "pctchange": "-2.695%",
+    "volume": "572745",
+    "marketCap": "7317016923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22192,11 +22178,11 @@
   {
     "symbol": "MHLA",
     "name": "Maiden Holdings Ltd. 6.625% Notes due 2046",
-    "lastsale": "$15.45",
-    "netchange": "0.9745",
-    "pctchange": "6.732%",
-    "volume": "13116",
-    "marketCap": "1534506437.00",
+    "lastsale": "$15.17",
+    "netchange": "-0.28",
+    "pctchange": "-1.812%",
+    "volume": "8035",
+    "marketCap": "1506696612.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Property-Casualty Insurers",
@@ -22206,11 +22192,11 @@
   {
     "symbol": "MHN",
     "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock",
-    "lastsale": "$10.34",
-    "netchange": "-0.02",
-    "pctchange": "-0.193%",
-    "volume": "136554",
-    "marketCap": "1538203950.00",
+    "lastsale": "$10.47",
+    "netchange": "0.13",
+    "pctchange": "1.257%",
+    "volume": "83473",
+    "marketCap": "1557543071.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22220,11 +22206,11 @@
   {
     "symbol": "MHNC",
     "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043",
-    "lastsale": "$17.89",
-    "netchange": "0.6146",
-    "pctchange": "3.558%",
-    "volume": "22734",
-    "marketCap": "1776849201.00",
+    "lastsale": "$17.74",
+    "netchange": "-0.15",
+    "pctchange": "-0.838%",
+    "volume": "19282",
+    "marketCap": "1761951081.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -22234,11 +22220,11 @@
   {
     "symbol": "MHO",
     "name": "M/I Homes Inc. Common Stock",
-    "lastsale": "$132.95",
-    "netchange": "0.51",
-    "pctchange": "0.385%",
-    "volume": "180552",
-    "marketCap": "3616911929.00",
+    "lastsale": "$130.69",
+    "netchange": "-2.26",
+    "pctchange": "-1.70%",
+    "volume": "206417",
+    "marketCap": "3555428507.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Homebuilding",
@@ -22249,9 +22235,9 @@
     "symbol": "MIN",
     "name": "MFS Intermediate Income Trust Common Stock",
     "lastsale": "$2.66",
-    "netchange": "0.035",
-    "pctchange": "1.333%",
-    "volume": "280234",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "170786",
     "marketCap": "305628071.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22262,10 +22248,10 @@
   {
     "symbol": "MIO",
     "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock",
-    "lastsale": "$11.86",
-    "netchange": "-0.09",
-    "pctchange": "-0.753%",
-    "volume": "62421",
+    "lastsale": "$11.99",
+    "netchange": "0.13",
+    "pctchange": "1.096%",
+    "volume": "8417",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -22276,11 +22262,11 @@
   {
     "symbol": "MIR",
     "name": "Mirion Technologies Inc. Class A Common Stock",
-    "lastsale": "$17.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.057%",
-    "volume": "1026344",
-    "marketCap": "4052996051.00",
+    "lastsale": "$16.92",
+    "netchange": "-0.53",
+    "pctchange": "-3.037%",
+    "volume": "2136985",
+    "marketCap": "3929896457.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22290,11 +22276,11 @@
   {
     "symbol": "MITN",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.11",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "6239",
-    "marketCap": "740568828.00",
+    "lastsale": "$25.2516",
+    "netchange": "0.1416",
+    "pctchange": "0.564%",
+    "volume": "5760",
+    "marketCap": "744745035.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22304,11 +22290,11 @@
   {
     "symbol": "MITP",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.22",
-    "netchange": "0.1201",
-    "pctchange": "0.478%",
-    "volume": "6531",
-    "marketCap": "743813056.00",
+    "lastsale": "$25.3001",
+    "netchange": "0.0801",
+    "pctchange": "0.318%",
+    "volume": "5286",
+    "marketCap": "746175444.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22318,11 +22304,11 @@
   {
     "symbol": "MITT",
     "name": "AG Mortgage Investment Trust Inc. Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "-0.19",
-    "pctchange": "-2.778%",
-    "volume": "508318",
-    "marketCap": "196240177.00",
+    "lastsale": "$6.69",
+    "netchange": "0.04",
+    "pctchange": "0.602%",
+    "volume": "429404",
+    "marketCap": "197420569.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -22332,10 +22318,10 @@
   {
     "symbol": "MITT^A",
     "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A",
-    "lastsale": "$21.844",
-    "netchange": "0.2939",
-    "pctchange": "1.364%",
-    "volume": "3316",
+    "lastsale": "$21.76",
+    "netchange": "-0.084",
+    "pctchange": "-0.385%",
+    "volume": "3204",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22346,10 +22332,10 @@
   {
     "symbol": "MITT^B",
     "name": "AG Mortgage Investment Trust Inc. Preferred Series B",
-    "lastsale": "$21.59",
-    "netchange": "-0.0929",
-    "pctchange": "-0.428%",
-    "volume": "5329",
+    "lastsale": "$21.56",
+    "netchange": "-0.03",
+    "pctchange": "-0.139%",
+    "volume": "4072",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22360,10 +22346,10 @@
   {
     "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": "$24.9001",
-    "netchange": "-0.0999",
-    "pctchange": "-0.40%",
-    "volume": "2130",
+    "lastsale": "$24.965",
+    "netchange": "0.0649",
+    "pctchange": "0.261%",
+    "volume": "60810",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22374,11 +22360,11 @@
   {
     "symbol": "MIY",
     "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "0.03",
-    "pctchange": "0.269%",
-    "volume": "145680",
-    "marketCap": "1663164426.00",
+    "lastsale": "$11.32",
+    "netchange": "0.14",
+    "pctchange": "1.252%",
+    "volume": "80830",
+    "marketCap": "1683991172.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22388,11 +22374,11 @@
   {
     "symbol": "MKC",
     "name": "McCormick & Company Incorporated Common Stock",
-    "lastsale": "$76.24",
-    "netchange": "0.79",
-    "pctchange": "1.047%",
-    "volume": "1201120",
-    "marketCap": "20459541187.00",
+    "lastsale": "$75.88",
+    "netchange": "-0.36",
+    "pctchange": "-0.472%",
+    "volume": "1062250",
+    "marketCap": "20362932650.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22402,11 +22388,11 @@
   {
     "symbol": "MKFG",
     "name": "Markforged Holding Corporation Common Stock",
-    "lastsale": "$3.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "51678",
-    "marketCap": "64746910.00",
+    "lastsale": "$3.34",
+    "netchange": "0.20",
+    "pctchange": "6.369%",
+    "volume": "89825",
+    "marketCap": "68870917.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -22416,11 +22402,11 @@
   {
     "symbol": "MKL",
     "name": "Markel Group Inc. Common Stock",
-    "lastsale": "$1726.23",
-    "netchange": "1.02",
-    "pctchange": "0.059%",
-    "volume": "39448",
-    "marketCap": "22203288129.00",
+    "lastsale": "$1717.36",
+    "netchange": "-8.87",
+    "pctchange": "-0.514%",
+    "volume": "36218",
+    "marketCap": "22089199528.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -22430,11 +22416,11 @@
   {
     "symbol": "ML",
     "name": "MoneyLion Inc. Class A Common Stock",
-    "lastsale": "$86.01",
-    "netchange": "-0.29",
-    "pctchange": "-0.336%",
-    "volume": "120011",
-    "marketCap": "954817050.00",
+    "lastsale": "$86.21",
+    "netchange": "0.20",
+    "pctchange": "0.233%",
+    "volume": "130871",
+    "marketCap": "957037297.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -22444,11 +22430,11 @@
   {
     "symbol": "MLI",
     "name": "Mueller Industries Inc. Common Stock",
-    "lastsale": "$79.36",
-    "netchange": "-0.41",
-    "pctchange": "-0.514%",
-    "volume": "695307",
-    "marketCap": "9026017457.00",
+    "lastsale": "$79.73",
+    "netchange": "0.37",
+    "pctchange": "0.466%",
+    "volume": "624082",
+    "marketCap": "9068099443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22458,11 +22444,11 @@
   {
     "symbol": "MLM",
     "name": "Martin Marietta Materials Inc. Common Stock",
-    "lastsale": "$516.50",
-    "netchange": "-3.75",
-    "pctchange": "-0.721%",
-    "volume": "267814",
-    "marketCap": "31567476441.00",
+    "lastsale": "$510.56",
+    "netchange": "-5.94",
+    "pctchange": "-1.15%",
+    "volume": "414679",
+    "marketCap": "31204435182.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -22472,11 +22458,11 @@
   {
     "symbol": "MLNK",
     "name": "MeridianLink Inc. Common Stock",
-    "lastsale": "$20.65",
-    "netchange": "-0.05",
-    "pctchange": "-0.242%",
-    "volume": "170314",
-    "marketCap": "1559595958.00",
+    "lastsale": "$20.32",
+    "netchange": "-0.33",
+    "pctchange": "-1.598%",
+    "volume": "267705",
+    "marketCap": "1534672633.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -22486,11 +22472,11 @@
   {
     "symbol": "MLP",
     "name": "Maui Land & Pineapple Company Inc. Common Stock",
-    "lastsale": "$21.98",
-    "netchange": "0.90",
-    "pctchange": "4.269%",
-    "volume": "35731",
-    "marketCap": "431503227.00",
+    "lastsale": "$21.51",
+    "netchange": "-0.47",
+    "pctchange": "-2.138%",
+    "volume": "15014",
+    "marketCap": "422276361.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate",
@@ -22500,11 +22486,11 @@
   {
     "symbol": "MLR",
     "name": "Miller Industries Inc. Common Stock",
-    "lastsale": "$65.36",
-    "netchange": "0.19",
-    "pctchange": "0.292%",
-    "volume": "60126",
-    "marketCap": "747672125.00",
+    "lastsale": "$65.82",
+    "netchange": "0.46",
+    "pctchange": "0.704%",
+    "volume": "76124",
+    "marketCap": "752934199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -22514,11 +22500,11 @@
   {
     "symbol": "MMC",
     "name": "Marsh & McLennan Companies Inc. Common Stock",
-    "lastsale": "$212.41",
-    "netchange": "0.43",
-    "pctchange": "0.203%",
-    "volume": "1515178",
-    "marketCap": "104319124400.00",
+    "lastsale": "$211.34",
+    "netchange": "-1.07",
+    "pctchange": "-0.504%",
+    "volume": "1632093",
+    "marketCap": "103793624362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -22528,10 +22514,10 @@
   {
     "symbol": "MMD",
     "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares",
-    "lastsale": "$14.93",
-    "netchange": "0.14",
-    "pctchange": "0.947%",
-    "volume": "396745",
+    "lastsale": "$15.11",
+    "netchange": "0.18",
+    "pctchange": "1.206%",
+    "volume": "72453",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -22542,11 +22528,11 @@
   {
     "symbol": "MMI",
     "name": "Marcus & Millichap Inc. Common Stock",
-    "lastsale": "$38.26",
-    "netchange": "0.26",
-    "pctchange": "0.684%",
-    "volume": "62126",
-    "marketCap": "1485394915.00",
+    "lastsale": "$37.41",
+    "netchange": "-0.85",
+    "pctchange": "-2.222%",
+    "volume": "71402",
+    "marketCap": "1452394767.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -22556,11 +22542,11 @@
   {
     "symbol": "MMM",
     "name": "3M Company Common Stock",
-    "lastsale": "$129.09",
-    "netchange": "-0.04",
-    "pctchange": "-0.031%",
-    "volume": "2220295",
-    "marketCap": "70297070578.00",
+    "lastsale": "$129.70",
+    "netchange": "0.61",
+    "pctchange": "0.473%",
+    "volume": "3248842",
+    "marketCap": "70629251328.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -22570,11 +22556,11 @@
   {
     "symbol": "MMS",
     "name": "Maximus Inc. Common Stock",
-    "lastsale": "$74.65",
-    "netchange": "0.42",
-    "pctchange": "0.566%",
-    "volume": "565822",
-    "marketCap": "4501041980.00",
+    "lastsale": "$75.81",
+    "netchange": "1.16",
+    "pctchange": "1.554%",
+    "volume": "591336",
+    "marketCap": "4570984495.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Business Services",
@@ -22584,11 +22570,11 @@
   {
     "symbol": "MMT",
     "name": "MFS Multimarket Income Trust Common Stock",
-    "lastsale": "$4.69",
-    "netchange": "0.11",
-    "pctchange": "2.402%",
-    "volume": "238136",
-    "marketCap": "279281550.00",
+    "lastsale": "$4.66",
+    "netchange": "-0.03",
+    "pctchange": "-0.64%",
+    "volume": "47168",
+    "marketCap": "277495101.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22598,10 +22584,10 @@
   {
     "symbol": "MMU",
     "name": "Western Asset Managed Municipals Fund Inc. Common Stock",
-    "lastsale": "$10.20",
-    "netchange": "0.01",
-    "pctchange": "0.098%",
-    "volume": "354306",
+    "lastsale": "$10.41",
+    "netchange": "0.21",
+    "pctchange": "2.059%",
+    "volume": "185633",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22612,11 +22598,11 @@
   {
     "symbol": "MNR",
     "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests",
-    "lastsale": "$17.18",
-    "netchange": "0.39",
-    "pctchange": "2.323%",
-    "volume": "147095",
-    "marketCap": "1777966498.00",
+    "lastsale": "$17.07",
+    "netchange": "-0.11",
+    "pctchange": "-0.64%",
+    "volume": "177423",
+    "marketCap": "1766582545.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -22626,11 +22612,11 @@
   {
     "symbol": "MNSO",
     "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares",
-    "lastsale": "$23.89",
-    "netchange": "0.01",
-    "pctchange": "0.042%",
-    "volume": "462671",
-    "marketCap": "7547386638.00",
+    "lastsale": "$25.21",
+    "netchange": "1.32",
+    "pctchange": "5.525%",
+    "volume": "1127632",
+    "marketCap": "7964404233.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Department/Specialty Retail Stores",
@@ -22640,11 +22626,11 @@
   {
     "symbol": "MO",
     "name": "Altria Group Inc.",
-    "lastsale": "$52.29",
-    "netchange": "0.21",
-    "pctchange": "0.403%",
-    "volume": "4703479",
-    "marketCap": "88621770829.00",
+    "lastsale": "$52.51",
+    "netchange": "0.22",
+    "pctchange": "0.421%",
+    "volume": "5472738",
+    "marketCap": "88994629685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -22654,11 +22640,11 @@
   {
     "symbol": "MOD",
     "name": "Modine Manufacturing Company Common Stock",
-    "lastsale": "$115.93",
-    "netchange": "-1.71",
-    "pctchange": "-1.454%",
-    "volume": "452764",
-    "marketCap": "6086682412.00",
+    "lastsale": "$116.17",
+    "netchange": "0.24",
+    "pctchange": "0.207%",
+    "volume": "534595",
+    "marketCap": "6099283152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22668,11 +22654,11 @@
   {
     "symbol": "MODG",
     "name": "Topgolf Callaway Brands Corp. Common Stock",
-    "lastsale": "$7.86",
-    "netchange": "0.19",
-    "pctchange": "2.477%",
-    "volume": "2144893",
-    "marketCap": "1444856137.00",
+    "lastsale": "$9.00",
+    "netchange": "1.14",
+    "pctchange": "14.504%",
+    "volume": "8794753",
+    "marketCap": "1654415424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22682,11 +22668,11 @@
   {
     "symbol": "MOGU",
     "name": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)",
-    "lastsale": "$2.17",
-    "netchange": "-0.0824",
-    "pctchange": "-3.658%",
-    "volume": "13874",
-    "marketCap": "17828744.00",
+    "lastsale": "$2.23",
+    "netchange": "0.06",
+    "pctchange": "2.765%",
+    "volume": "13699",
+    "marketCap": "18321705.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -22696,11 +22682,11 @@
   {
     "symbol": "MOH",
     "name": "Molina Healthcare Inc Common Stock",
-    "lastsale": "$291.05",
-    "netchange": "1.67",
-    "pctchange": "0.577%",
-    "volume": "300484",
-    "marketCap": "16648060000.00",
+    "lastsale": "$287.24",
+    "netchange": "-3.81",
+    "pctchange": "-1.309%",
+    "volume": "341927",
+    "marketCap": "16430128000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Medical Specialities",
@@ -22710,11 +22696,11 @@
   {
     "symbol": "MOS",
     "name": "Mosaic Company (The) Common Stock",
-    "lastsale": "$24.58",
-    "netchange": "0.58",
-    "pctchange": "2.417%",
-    "volume": "4534185",
-    "marketCap": "7807720982.00",
+    "lastsale": "$24.38",
+    "netchange": "-0.20",
+    "pctchange": "-0.814%",
+    "volume": "3116639",
+    "marketCap": "7744191926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -22724,11 +22710,11 @@
   {
     "symbol": "MOV",
     "name": "Movado Group Inc. Common Stock",
-    "lastsale": "$19.68",
-    "netchange": "0.08",
-    "pctchange": "0.408%",
-    "volume": "92042",
-    "marketCap": "435771406.00",
+    "lastsale": "$19.55",
+    "netchange": "-0.13",
+    "pctchange": "-0.661%",
+    "volume": "136067",
+    "marketCap": "432892835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -22738,11 +22724,11 @@
   {
     "symbol": "MP",
     "name": "MP Materials Corp. Common Stock",
-    "lastsale": "$15.60",
-    "netchange": "-0.38",
-    "pctchange": "-2.378%",
-    "volume": "2297642",
-    "marketCap": "2546032694.00",
+    "lastsale": "$16.39",
+    "netchange": "0.79",
+    "pctchange": "5.064%",
+    "volume": "3008091",
+    "marketCap": "2674966401.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -22752,10 +22738,10 @@
   {
     "symbol": "MPA",
     "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock",
-    "lastsale": "$11.665",
-    "netchange": "0.09",
-    "pctchange": "0.778%",
-    "volume": "72397",
+    "lastsale": "$11.81",
+    "netchange": "0.145",
+    "pctchange": "1.243%",
+    "volume": "46809",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22766,11 +22752,11 @@
   {
     "symbol": "MPC",
     "name": "Marathon Petroleum Corporation Common Stock",
-    "lastsale": "$139.50",
-    "netchange": "3.90",
-    "pctchange": "2.876%",
-    "volume": "2178864",
-    "marketCap": "44833758804.00",
+    "lastsale": "$141.49",
+    "netchange": "1.99",
+    "pctchange": "1.427%",
+    "volume": "2586777",
+    "marketCap": "45473322818.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -22780,11 +22766,11 @@
   {
     "symbol": "MPLN",
     "name": "MultiPlan Corporation Class A Common Stock",
-    "lastsale": "$14.78",
-    "netchange": "-0.68",
-    "pctchange": "-4.398%",
-    "volume": "255898",
-    "marketCap": "239010292.00",
+    "lastsale": "$12.95",
+    "netchange": "-1.83",
+    "pctchange": "-12.382%",
+    "volume": "172237",
+    "marketCap": "209417001.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -22794,11 +22780,11 @@
   {
     "symbol": "MPLX",
     "name": "MPLX LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$47.86",
-    "netchange": "0.17",
-    "pctchange": "0.356%",
-    "volume": "740005",
-    "marketCap": "48760346962.00",
+    "lastsale": "$48.64",
+    "netchange": "0.78",
+    "pctchange": "1.63%",
+    "volume": "2160374",
+    "marketCap": "49555020398.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -22808,11 +22794,11 @@
   {
     "symbol": "MPV",
     "name": "Barings Participation Investors Common Stock",
-    "lastsale": "$17.09",
-    "netchange": "0.11",
-    "pctchange": "0.648%",
-    "volume": "23543",
-    "marketCap": "181183053.00",
+    "lastsale": "$17.11",
+    "netchange": "0.02",
+    "pctchange": "0.117%",
+    "volume": "34631",
+    "marketCap": "181395087.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -22822,12 +22808,12 @@
   {
     "symbol": "MPW",
     "name": "Medical Properties Trust Inc. common stock",
-    "lastsale": "$3.95",
-    "netchange": "0.23",
-    "pctchange": "6.183%",
-    "volume": "18748494",
-    "marketCap": "2371580000.00",
-    "country": "United States",
+    "lastsale": "$4.02",
+    "netchange": "0.07",
+    "pctchange": "1.772%",
+    "volume": "13560340",
+    "marketCap": "2413608000.00",
+    "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
@@ -22836,11 +22822,11 @@
   {
     "symbol": "MPX",
     "name": "Marine Products Corporation Common Stock",
-    "lastsale": "$9.17",
-    "netchange": "0.18",
-    "pctchange": "2.002%",
-    "volume": "17284",
-    "marketCap": "318318247.00",
+    "lastsale": "$9.03",
+    "netchange": "-0.14",
+    "pctchange": "-1.527%",
+    "volume": "19245",
+    "marketCap": "313458426.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Marine Transportation",
@@ -22850,11 +22836,11 @@
   {
     "symbol": "MQT",
     "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock",
-    "lastsale": "$9.86",
-    "netchange": "0.02",
-    "pctchange": "0.203%",
-    "volume": "183054",
-    "marketCap": "1466797964.00",
+    "lastsale": "$10.01",
+    "netchange": "0.15",
+    "pctchange": "1.521%",
+    "volume": "51461",
+    "marketCap": "1489112335.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22864,11 +22850,11 @@
   {
     "symbol": "MQY",
     "name": "Blackrock MuniYield Quality Fund Inc. Common Stock",
-    "lastsale": "$11.52",
-    "netchange": "0.08",
-    "pctchange": "0.699%",
-    "volume": "728629",
-    "marketCap": "1713743666.00",
+    "lastsale": "$11.71",
+    "netchange": "0.19",
+    "pctchange": "1.649%",
+    "volume": "206640",
+    "marketCap": "1742008535.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22878,11 +22864,11 @@
   {
     "symbol": "MRC",
     "name": "MRC Global Inc. Common Stock",
-    "lastsale": "$12.78",
-    "netchange": "0.19",
-    "pctchange": "1.509%",
-    "volume": "370462",
-    "marketCap": "1089405566.00",
+    "lastsale": "$12.69",
+    "netchange": "-0.09",
+    "pctchange": "-0.704%",
+    "volume": "534639",
+    "marketCap": "1081733695.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -22892,11 +22878,11 @@
   {
     "symbol": "MRK",
     "name": "Merck & Company Inc. Common Stock (new)",
-    "lastsale": "$99.48",
-    "netchange": "1.11",
-    "pctchange": "1.128%",
-    "volume": "6598181",
-    "marketCap": "251648153965.00",
+    "lastsale": "$99.17",
+    "netchange": "-0.31",
+    "pctchange": "-0.312%",
+    "volume": "6143646",
+    "marketCap": "250863966915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22906,11 +22892,11 @@
   {
     "symbol": "MS",
     "name": "Morgan Stanley Common Stock",
-    "lastsale": "$125.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.024%",
-    "volume": "2970035",
-    "marketCap": "202539392992.00",
+    "lastsale": "$124.78",
+    "netchange": "-0.94",
+    "pctchange": "-0.748%",
+    "volume": "5014058",
+    "marketCap": "201025019548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22920,10 +22906,10 @@
   {
     "symbol": "MS^A",
     "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A",
-    "lastsale": "$23.80",
-    "netchange": "-0.47",
-    "pctchange": "-1.937%",
-    "volume": "235722",
+    "lastsale": "$23.90",
+    "netchange": "0.10",
+    "pctchange": "0.42%",
+    "volume": "97275",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22934,10 +22920,10 @@
   {
     "symbol": "MS^E",
     "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E",
-    "lastsale": "$25.23",
-    "netchange": "-0.38",
-    "pctchange": "-1.484%",
-    "volume": "208788",
+    "lastsale": "$25.33",
+    "netchange": "0.10",
+    "pctchange": "0.396%",
+    "volume": "44391",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22948,10 +22934,10 @@
   {
     "symbol": "MS^F",
     "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag",
-    "lastsale": "$25.19",
-    "netchange": "-0.33",
-    "pctchange": "-1.293%",
-    "volume": "294632",
+    "lastsale": "$25.30",
+    "netchange": "0.11",
+    "pctchange": "0.437%",
+    "volume": "155627",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22962,10 +22948,10 @@
   {
     "symbol": "MS^I",
     "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)",
-    "lastsale": "$25.10",
-    "netchange": "-0.28",
-    "pctchange": "-1.103%",
-    "volume": "265136",
+    "lastsale": "$25.21",
+    "netchange": "0.11",
+    "pctchange": "0.438%",
+    "volume": "96196",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22976,10 +22962,10 @@
   {
     "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": "$24.34",
-    "netchange": "-0.15",
-    "pctchange": "-0.612%",
-    "volume": "189670",
+    "lastsale": "$24.50",
+    "netchange": "0.16",
+    "pctchange": "0.657%",
+    "volume": "96800",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22990,10 +22976,10 @@
   {
     "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": "$20.97",
-    "netchange": "-0.13",
-    "pctchange": "-0.616%",
-    "volume": "121301",
+    "lastsale": "$21.21",
+    "netchange": "0.24",
+    "pctchange": "1.144%",
+    "volume": "30854",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23004,10 +22990,10 @@
   {
     "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": "$18.41",
-    "netchange": "0.24",
-    "pctchange": "1.321%",
-    "volume": "672736",
+    "lastsale": "$18.58",
+    "netchange": "0.17",
+    "pctchange": "0.923%",
+    "volume": "147082",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23018,10 +23004,10 @@
   {
     "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": "$25.72",
-    "netchange": "-0.34",
-    "pctchange": "-1.305%",
-    "volume": "206496",
+    "lastsale": "$25.77",
+    "netchange": "0.05",
+    "pctchange": "0.194%",
+    "volume": "70387",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23032,10 +23018,10 @@
   {
     "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": "$26.51",
-    "netchange": "-0.17",
-    "pctchange": "-0.637%",
-    "volume": "933253",
+    "lastsale": "$26.44",
+    "netchange": "-0.07",
+    "pctchange": "-0.264%",
+    "volume": "181808",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23046,11 +23032,11 @@
   {
     "symbol": "MSA",
     "name": "MSA Safety Incorporated Common Stock",
-    "lastsale": "$165.77",
-    "netchange": "-0.12",
-    "pctchange": "-0.072%",
-    "volume": "85987",
-    "marketCap": "6516410412.00",
+    "lastsale": "$165.01",
+    "netchange": "-0.76",
+    "pctchange": "-0.458%",
+    "volume": "114806",
+    "marketCap": "6486534850.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -23060,11 +23046,11 @@
   {
     "symbol": "MSB",
     "name": "Mesabi Trust Common Stock",
-    "lastsale": "$28.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.036%",
-    "volume": "38960",
-    "marketCap": "368803481.00",
+    "lastsale": "$28.29",
+    "netchange": "0.18",
+    "pctchange": "0.64%",
+    "volume": "25667",
+    "marketCap": "371165083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23074,11 +23060,11 @@
   {
     "symbol": "MSC",
     "name": "Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares",
-    "lastsale": "$5.65",
-    "netchange": "-0.25",
-    "pctchange": "-4.237%",
-    "volume": "6819",
-    "marketCap": "1190546050.00",
+    "lastsale": "$5.55",
+    "netchange": "-0.10",
+    "pctchange": "-1.77%",
+    "volume": "11739",
+    "marketCap": "1169474438.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -23088,11 +23074,11 @@
   {
     "symbol": "MSCI",
     "name": "MSCI Inc. Common Stock",
-    "lastsale": "$600.01",
-    "netchange": "0.36",
-    "pctchange": "0.06%",
-    "volume": "223826",
-    "marketCap": "47023560113.00",
+    "lastsale": "$597.13",
+    "netchange": "-2.88",
+    "pctchange": "-0.48%",
+    "volume": "390340",
+    "marketCap": "46797850786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -23102,10 +23088,10 @@
   {
     "symbol": "MSD",
     "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "0.31",
-    "pctchange": "4.195%",
-    "volume": "423260",
+    "lastsale": "$7.63",
+    "netchange": "-0.07",
+    "pctchange": "-0.909%",
+    "volume": "140556",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -23116,10 +23102,10 @@
   {
     "symbol": "MSDL",
     "name": "Morgan Stanley Direct Lending Fund Common Stock",
-    "lastsale": "$20.66",
-    "netchange": "-0.67",
-    "pctchange": "-3.141%",
-    "volume": "364466",
+    "lastsale": "$20.91",
+    "netchange": "0.25",
+    "pctchange": "1.21%",
+    "volume": "384062",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23130,11 +23116,11 @@
   {
     "symbol": "MSGE",
     "name": "Madison Square Garden Entertainment Corp. Class A Common Stock",
-    "lastsale": "$35.60",
-    "netchange": "-0.23",
-    "pctchange": "-0.642%",
-    "volume": "514436",
-    "marketCap": "1725622602.00",
+    "lastsale": "$35.69",
+    "netchange": "0.09",
+    "pctchange": "0.253%",
+    "volume": "537176",
+    "marketCap": "1729985131.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23144,11 +23130,11 @@
   {
     "symbol": "MSGS",
     "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)",
-    "lastsale": "$225.68",
-    "netchange": "-2.39",
-    "pctchange": "-1.048%",
-    "volume": "77278",
-    "marketCap": "5414972690.00",
+    "lastsale": "$223.08",
+    "netchange": "-2.60",
+    "pctchange": "-1.152%",
+    "volume": "78626",
+    "marketCap": "5352588212.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23158,11 +23144,11 @@
   {
     "symbol": "MSI",
     "name": "Motorola Solutions Inc. Common Stock",
-    "lastsale": "$462.23",
-    "netchange": "-1.36",
-    "pctchange": "-0.293%",
-    "volume": "455354",
-    "marketCap": "77248154014.00",
+    "lastsale": "$459.23",
+    "netchange": "-3.00",
+    "pctchange": "-0.649%",
+    "volume": "570885",
+    "marketCap": "76746792220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -23172,11 +23158,11 @@
   {
     "symbol": "MSM",
     "name": "MSC Industrial Direct Company Inc. Common Stock",
-    "lastsale": "$74.69",
-    "netchange": "1.60",
-    "pctchange": "2.189%",
-    "volume": "673971",
-    "marketCap": "4175446606.00",
+    "lastsale": "$75.25",
+    "netchange": "0.56",
+    "pctchange": "0.75%",
+    "volume": "771636",
+    "marketCap": "4206752673.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -23186,11 +23172,11 @@
   {
     "symbol": "MT",
     "name": "Arcelor Mittal NY Registry Shares NEW",
-    "lastsale": "$23.13",
-    "netchange": "0.20",
-    "pctchange": "0.872%",
-    "volume": "881122",
-    "marketCap": "18949755716.00",
+    "lastsale": "$22.86",
+    "netchange": "-0.27",
+    "pctchange": "-1.167%",
+    "volume": "1217362",
+    "marketCap": "18728552342.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -23200,11 +23186,11 @@
   {
     "symbol": "MTAL",
     "name": "MAC Copper Limited Ordinary Shares",
-    "lastsale": "$10.62",
-    "netchange": "0.09",
-    "pctchange": "0.855%",
-    "volume": "164471",
-    "marketCap": "786466893.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.07",
+    "pctchange": "-0.659%",
+    "volume": "172189",
+    "marketCap": "781283025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -23214,11 +23200,11 @@
   {
     "symbol": "MTB",
     "name": "M&T Bank Corporation Common Stock",
-    "lastsale": "$188.01",
-    "netchange": "-0.55",
-    "pctchange": "-0.292%",
-    "volume": "817554",
-    "marketCap": "31194836916.00",
+    "lastsale": "$188.72",
+    "netchange": "0.71",
+    "pctchange": "0.378%",
+    "volume": "1292384",
+    "marketCap": "31312640938.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23228,10 +23214,10 @@
   {
     "symbol": "MTB^H",
     "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$24.35",
-    "netchange": "0.15",
-    "pctchange": "0.62%",
-    "volume": "149246",
+    "lastsale": "$24.89",
+    "netchange": "0.54",
+    "pctchange": "2.218%",
+    "volume": "23247",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23242,10 +23228,10 @@
   {
     "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": "$26.62",
-    "netchange": "-0.14",
-    "pctchange": "-0.523%",
-    "volume": "327768",
+    "lastsale": "$26.79",
+    "netchange": "0.17",
+    "pctchange": "0.639%",
+    "volume": "51872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23256,11 +23242,11 @@
   {
     "symbol": "MTD",
     "name": "Mettler-Toledo International Inc. Common Stock",
-    "lastsale": "$1223.68",
-    "netchange": "3.76",
-    "pctchange": "0.308%",
-    "volume": "126645",
-    "marketCap": "25822912778.00",
+    "lastsale": "$1220.78",
+    "netchange": "-2.90",
+    "pctchange": "-0.237%",
+    "volume": "103571",
+    "marketCap": "25761715041.00",
     "country": "Switzerland",
     "ipoyear": "1997",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -23270,11 +23256,11 @@
   {
     "symbol": "MTDR",
     "name": "Matador Resources Company Common Stock",
-    "lastsale": "$56.26",
-    "netchange": "0.89",
-    "pctchange": "1.607%",
-    "volume": "641545",
-    "marketCap": "7019713283.00",
+    "lastsale": "$58.08",
+    "netchange": "1.82",
+    "pctchange": "3.235%",
+    "volume": "895595",
+    "marketCap": "7246799636.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -23284,11 +23270,11 @@
   {
     "symbol": "MTG",
     "name": "MGIC Investment Corporation Common Stock",
-    "lastsale": "$23.71",
-    "netchange": "0.06",
-    "pctchange": "0.254%",
-    "volume": "1552002",
-    "marketCap": "6007292757.00",
+    "lastsale": "$23.67",
+    "netchange": "-0.04",
+    "pctchange": "-0.169%",
+    "volume": "1571063",
+    "marketCap": "5997158142.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -23298,11 +23284,11 @@
   {
     "symbol": "MTH",
     "name": "Meritage Homes Corporation Common Stock",
-    "lastsale": "$153.82",
-    "netchange": "0.39",
-    "pctchange": "0.254%",
-    "volume": "304617",
-    "marketCap": "5565146380.00",
+    "lastsale": "$152.01",
+    "netchange": "-1.81",
+    "pctchange": "-1.177%",
+    "volume": "479023",
+    "marketCap": "5499661300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23312,11 +23298,11 @@
   {
     "symbol": "MTN",
     "name": "Vail Resorts Inc. Common Stock",
-    "lastsale": "$187.45",
-    "netchange": "-2.36",
-    "pctchange": "-1.243%",
-    "volume": "404358",
-    "marketCap": "7017819270.00",
+    "lastsale": "$175.16",
+    "netchange": "-12.29",
+    "pctchange": "-6.556%",
+    "volume": "1201620",
+    "marketCap": "6557701911.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23326,11 +23312,11 @@
   {
     "symbol": "MTR",
     "name": "Mesa Royalty Trust Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "-0.1412",
-    "pctchange": "-2.333%",
-    "volume": "11416",
-    "marketCap": "11013817.00",
+    "lastsale": "$6.05",
+    "netchange": "0.14",
+    "pctchange": "2.369%",
+    "volume": "2560",
+    "marketCap": "11274720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23340,11 +23326,11 @@
   {
     "symbol": "MTRN",
     "name": "Materion Corporation",
-    "lastsale": "$98.88",
-    "netchange": "-0.62",
-    "pctchange": "-0.623%",
-    "volume": "70936",
-    "marketCap": "2051886764.00",
+    "lastsale": "$95.11",
+    "netchange": "-3.77",
+    "pctchange": "-3.813%",
+    "volume": "96027",
+    "marketCap": "1973654431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -23354,11 +23340,11 @@
   {
     "symbol": "MTUS",
     "name": "Metallus Inc. Common Shares",
-    "lastsale": "$14.13",
-    "netchange": "0.40",
-    "pctchange": "2.913%",
-    "volume": "337701",
-    "marketCap": "600444855.00",
+    "lastsale": "$13.69",
+    "netchange": "-0.44",
+    "pctchange": "-3.114%",
+    "volume": "393970",
+    "marketCap": "581747350.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Steel/Iron Ore",
@@ -23368,11 +23354,11 @@
   {
     "symbol": "MTW",
     "name": "Manitowoc Company Inc. (The) Common Stock",
-    "lastsale": "$9.13",
-    "netchange": "0.36",
-    "pctchange": "4.105%",
-    "volume": "238430",
-    "marketCap": "320708542.00",
+    "lastsale": "$8.90",
+    "netchange": "-0.23",
+    "pctchange": "-2.519%",
+    "volume": "256255",
+    "marketCap": "312629357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -23382,11 +23368,11 @@
   {
     "symbol": "MTX",
     "name": "Minerals Technologies Inc. Common Stock",
-    "lastsale": "$76.21",
-    "netchange": "0.19",
-    "pctchange": "0.25%",
-    "volume": "122814",
-    "marketCap": "2430239351.00",
+    "lastsale": "$74.98",
+    "netchange": "-1.23",
+    "pctchange": "-1.614%",
+    "volume": "193384",
+    "marketCap": "2391016226.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Major Chemicals",
@@ -23396,11 +23382,11 @@
   {
     "symbol": "MTZ",
     "name": "MasTec Inc. Common Stock",
-    "lastsale": "$136.14",
-    "netchange": "0.34",
-    "pctchange": "0.25%",
-    "volume": "559244",
-    "marketCap": "10787048680.00",
+    "lastsale": "$139.99",
+    "netchange": "3.85",
+    "pctchange": "2.828%",
+    "volume": "1035861",
+    "marketCap": "11092103310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -23410,11 +23396,11 @@
   {
     "symbol": "MUA",
     "name": "Blackrock MuniAssets Fund Inc Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "-0.06",
-    "pctchange": "-0.541%",
-    "volume": "207137",
-    "marketCap": "1642337680.00",
+    "lastsale": "$11.19",
+    "netchange": "0.15",
+    "pctchange": "1.359%",
+    "volume": "59820",
+    "marketCap": "1664652050.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23424,11 +23410,11 @@
   {
     "symbol": "MUC",
     "name": "Blackrock MuniHoldings California Quality Fund Inc.  Common Stock",
-    "lastsale": "$10.63",
-    "netchange": "0.04",
-    "pctchange": "0.378%",
-    "volume": "843108",
-    "marketCap": "1581345067.00",
+    "lastsale": "$10.72",
+    "netchange": "0.09",
+    "pctchange": "0.847%",
+    "volume": "279922",
+    "marketCap": "1594733689.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23438,11 +23424,11 @@
   {
     "symbol": "MUE",
     "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "0.04",
-    "pctchange": "0.402%",
-    "volume": "216641",
-    "marketCap": "1487624710.00",
+    "lastsale": "$10.118",
+    "netchange": "0.118",
+    "pctchange": "1.18%",
+    "volume": "40749",
+    "marketCap": "1505178682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23452,11 +23438,11 @@
   {
     "symbol": "MUFG",
     "name": "Mitsubishi UFJ Financial Group Inc. Common Stock",
-    "lastsale": "$11.72",
-    "netchange": "-0.02",
-    "pctchange": "-0.17%",
-    "volume": "2486270",
-    "marketCap": "137443118876.00",
+    "lastsale": "$11.66",
+    "netchange": "-0.06",
+    "pctchange": "-0.512%",
+    "volume": "3107463",
+    "marketCap": "136739485161.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -23466,11 +23452,11 @@
   {
     "symbol": "MUI",
     "name": "BlackRock Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$12.12",
-    "netchange": "-0.03",
-    "pctchange": "-0.247%",
-    "volume": "597882",
-    "marketCap": "1803001149.00",
+    "lastsale": "$12.20",
+    "netchange": "0.08",
+    "pctchange": "0.66%",
+    "volume": "110368",
+    "marketCap": "1814902146.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23480,11 +23466,11 @@
   {
     "symbol": "MUJ",
     "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock",
-    "lastsale": "$11.07",
-    "netchange": "0.10",
-    "pctchange": "0.912%",
-    "volume": "345529",
-    "marketCap": "1646800554.00",
+    "lastsale": "$11.22",
+    "netchange": "0.15",
+    "pctchange": "1.355%",
+    "volume": "135300",
+    "marketCap": "1669114925.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23494,11 +23480,11 @@
   {
     "symbol": "MUR",
     "name": "Murphy Oil Corporation Common Stock",
-    "lastsale": "$30.26",
-    "netchange": "0.66",
-    "pctchange": "2.23%",
-    "volume": "1395870",
-    "marketCap": "4413220043.00",
+    "lastsale": "$30.96",
+    "netchange": "0.70",
+    "pctchange": "2.313%",
+    "volume": "1194503",
+    "marketCap": "4515310395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23508,11 +23494,11 @@
   {
     "symbol": "MUSA",
     "name": "Murphy USA Inc. Common Stock",
-    "lastsale": "$501.75",
-    "netchange": "1.56",
-    "pctchange": "0.312%",
-    "volume": "143892",
-    "marketCap": "10159985423.00",
+    "lastsale": "$493.68",
+    "netchange": "-8.07",
+    "pctchange": "-1.608%",
+    "volume": "97550",
+    "marketCap": "9996575194.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -23522,11 +23508,11 @@
   {
     "symbol": "MUX",
     "name": "McEwen Mining Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "0.17",
-    "pctchange": "2.234%",
-    "volume": "347902",
-    "marketCap": "411755107.00",
+    "lastsale": "$8.26",
+    "netchange": "0.48",
+    "pctchange": "6.17%",
+    "volume": "366694",
+    "marketCap": "437159021.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23536,11 +23522,11 @@
   {
     "symbol": "MVF",
     "name": "Blackrock MuniVest Fund Inc. Common Stock",
-    "lastsale": "$7.04",
-    "netchange": "0.02",
-    "pctchange": "0.285%",
-    "volume": "331316",
-    "marketCap": "1047287796.00",
+    "lastsale": "$7.20",
+    "netchange": "0.16",
+    "pctchange": "2.273%",
+    "volume": "151639",
+    "marketCap": "1071089791.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23550,11 +23536,11 @@
   {
     "symbol": "MVO",
     "name": "MV Oil Trust Units of Beneficial Interests",
-    "lastsale": "$8.03",
-    "netchange": "0.51",
-    "pctchange": "6.782%",
-    "volume": "78780",
-    "marketCap": "92345000.00",
+    "lastsale": "$8.448",
+    "netchange": "0.418",
+    "pctchange": "5.205%",
+    "volume": "93292",
+    "marketCap": "97152000.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil & Gas Production",
@@ -23564,11 +23550,11 @@
   {
     "symbol": "MVT",
     "name": "Blackrock MuniVest Fund II Inc.  Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "0.0798",
-    "pctchange": "0.762%",
-    "volume": "170705",
-    "marketCap": "1569444069.00",
+    "lastsale": "$10.64",
+    "netchange": "0.09",
+    "pctchange": "0.853%",
+    "volume": "45215",
+    "marketCap": "1582832691.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23578,11 +23564,11 @@
   {
     "symbol": "MWA",
     "name": "MUELLER WATER PRODUCTS Common Stock",
-    "lastsale": "$22.50",
-    "netchange": "-0.08",
-    "pctchange": "-0.354%",
-    "volume": "708841",
-    "marketCap": "3515672093.00",
+    "lastsale": "$22.32",
+    "netchange": "-0.18",
+    "pctchange": "-0.80%",
+    "volume": "573116",
+    "marketCap": "3487546716.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -23593,9 +23579,9 @@
     "symbol": "MX",
     "name": "Magnachip Semiconductor Corporation Common Stock",
     "lastsale": "$4.02",
-    "netchange": "0.01",
-    "pctchange": "0.249%",
-    "volume": "194244",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "149707",
     "marketCap": "149555188.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
@@ -23606,10 +23592,10 @@
   {
     "symbol": "MXE",
     "name": "Mexico Equity and Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "-0.0153",
-    "pctchange": "-0.19%",
-    "volume": "20656",
+    "lastsale": "$8.18",
+    "netchange": "0.15",
+    "pctchange": "1.868%",
+    "volume": "1228",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23620,10 +23606,10 @@
   {
     "symbol": "MXF",
     "name": "Mexico Fund Inc. (The) Common Stock",
-    "lastsale": "$13.20",
-    "netchange": "0.04",
-    "pctchange": "0.304%",
-    "volume": "95030",
+    "lastsale": "$13.45",
+    "netchange": "0.25",
+    "pctchange": "1.894%",
+    "volume": "32368",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23634,11 +23620,11 @@
   {
     "symbol": "MYD",
     "name": "Blackrock MuniYield Fund Inc.  Common Stock",
-    "lastsale": "$10.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.096%",
-    "volume": "328085",
-    "marketCap": "1545642074.00",
+    "lastsale": "$10.49",
+    "netchange": "0.10",
+    "pctchange": "0.962%",
+    "volume": "112963",
+    "marketCap": "1560518321.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23648,11 +23634,11 @@
   {
     "symbol": "MYE",
     "name": "Myers Industries Inc. Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "0.11",
-    "pctchange": "1.006%",
-    "volume": "251261",
-    "marketCap": "411348324.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.29",
+    "pctchange": "-2.627%",
+    "volume": "260923",
+    "marketCap": "400542979.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Plastic Products",
@@ -23662,11 +23648,11 @@
   {
     "symbol": "MYI",
     "name": "Blackrock MuniYield Quality Fund III Inc Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "0.09",
-    "pctchange": "0.822%",
-    "volume": "623093",
-    "marketCap": "1642337680.00",
+    "lastsale": "$11.12",
+    "netchange": "0.08",
+    "pctchange": "0.725%",
+    "volume": "113169",
+    "marketCap": "1654238678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23676,10 +23662,10 @@
   {
     "symbol": "MYN",
     "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock",
-    "lastsale": "$10.08",
-    "netchange": "0.02",
-    "pctchange": "0.199%",
-    "volume": "285780",
+    "lastsale": "$10.14",
+    "netchange": "0.06",
+    "pctchange": "0.595%",
+    "volume": "162515",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23690,11 +23676,11 @@
   {
     "symbol": "MYTE",
     "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$7.10",
-    "netchange": "0.07",
-    "pctchange": "0.996%",
-    "volume": "29713",
-    "marketCap": "605388330.00",
+    "lastsale": "$7.48",
+    "netchange": "0.38",
+    "pctchange": "5.352%",
+    "volume": "79709",
+    "marketCap": "637789396.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -23704,11 +23690,11 @@
   {
     "symbol": "NABL",
     "name": "N-able Inc. Common Stock",
-    "lastsale": "$9.34",
-    "netchange": "-0.02",
-    "pctchange": "-0.214%",
-    "volume": "568291",
-    "marketCap": "1734957995.00",
+    "lastsale": "$9.25",
+    "netchange": "-0.09",
+    "pctchange": "-0.964%",
+    "volume": "418326",
+    "marketCap": "1718239985.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -23718,10 +23704,10 @@
   {
     "symbol": "NAC",
     "name": "Nuveen California Quality Municipal Income Fund",
-    "lastsale": "$11.29",
-    "netchange": "0.06",
-    "pctchange": "0.534%",
-    "volume": "914669",
+    "lastsale": "$11.43",
+    "netchange": "0.14",
+    "pctchange": "1.24%",
+    "volume": "246367",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23732,10 +23718,10 @@
   {
     "symbol": "NAD",
     "name": "Nuveen Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "0.11",
-    "pctchange": "0.952%",
-    "volume": "1498626",
+    "lastsale": "$11.82",
+    "netchange": "0.16",
+    "pctchange": "1.372%",
+    "volume": "510303",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23746,11 +23732,11 @@
   {
     "symbol": "NAN",
     "name": "Nuveen New York Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "0.13",
-    "pctchange": "1.154%",
-    "volume": "192537",
-    "marketCap": "3446400120.00",
+    "lastsale": "$11.47",
+    "netchange": "0.07",
+    "pctchange": "0.614%",
+    "volume": "51122",
+    "marketCap": "3467562226.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -23760,11 +23746,11 @@
   {
     "symbol": "NAT",
     "name": "Nordic American Tankers Limited Common Stock",
-    "lastsale": "$2.50",
+    "lastsale": "$2.55",
     "netchange": "0.05",
-    "pctchange": "2.041%",
-    "volume": "2734322",
-    "marketCap": "521991110.00",
+    "pctchange": "2.00%",
+    "volume": "2281549",
+    "marketCap": "532430932.00",
     "country": "Bermuda",
     "ipoyear": "1995",
     "industry": "Marine Transportation",
@@ -23774,11 +23760,11 @@
   {
     "symbol": "NATL",
     "name": "NCR Atleos Corporation Common Stock",
-    "lastsale": "$33.92",
-    "netchange": "0.50",
-    "pctchange": "1.496%",
-    "volume": "264313",
-    "marketCap": "2458781359.00",
+    "lastsale": "$34.07",
+    "netchange": "0.15",
+    "pctchange": "0.442%",
+    "volume": "374678",
+    "marketCap": "2469654508.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -23788,10 +23774,10 @@
   {
     "symbol": "NAZ",
     "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.375",
-    "netchange": "0.075",
-    "pctchange": "0.664%",
-    "volume": "31805",
+    "lastsale": "$11.43",
+    "netchange": "0.055",
+    "pctchange": "0.484%",
+    "volume": "15464",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23802,10 +23788,10 @@
   {
     "symbol": "NBB",
     "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.98",
-    "netchange": "-0.08",
-    "pctchange": "-0.531%",
-    "volume": "408425",
+    "lastsale": "$15.05",
+    "netchange": "0.07",
+    "pctchange": "0.467%",
+    "volume": "100346",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -23816,11 +23802,11 @@
   {
     "symbol": "NBHC",
     "name": "National Bank Holdings Corporation Common Stock",
-    "lastsale": "$43.06",
-    "netchange": "0.03",
-    "pctchange": "0.07%",
-    "volume": "145948",
-    "marketCap": "1636861999.00",
+    "lastsale": "$42.06",
+    "netchange": "-1.00",
+    "pctchange": "-2.322%",
+    "volume": "140115",
+    "marketCap": "1598848483.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -23830,11 +23816,11 @@
   {
     "symbol": "NBR",
     "name": "Nabors Industries Ltd.",
-    "lastsale": "$57.17",
-    "netchange": "2.92",
-    "pctchange": "5.382%",
-    "volume": "383238",
-    "marketCap": "612245879.00",
+    "lastsale": "$60.60",
+    "netchange": "3.43",
+    "pctchange": "6.00%",
+    "volume": "394119",
+    "marketCap": "648978490.00",
     "country": "Bermuda",
     "ipoyear": "1951",
     "industry": "Oil & Gas Production",
@@ -23844,10 +23830,10 @@
   {
     "symbol": "NBXG",
     "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock",
-    "lastsale": "$12.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.235%",
-    "volume": "257082",
+    "lastsale": "$12.845",
+    "netchange": "0.105",
+    "pctchange": "0.824%",
+    "volume": "221344",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -23858,11 +23844,11 @@
   {
     "symbol": "NC",
     "name": "NACCO Industries Inc. Common Stock",
-    "lastsale": "$29.82",
-    "netchange": "0.62",
-    "pctchange": "2.123%",
-    "volume": "10388",
-    "marketCap": "217595526.00",
+    "lastsale": "$30.00",
+    "netchange": "0.18",
+    "pctchange": "0.604%",
+    "volume": "8274",
+    "marketCap": "218908980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -23872,10 +23858,10 @@
   {
     "symbol": "NCA",
     "name": "Nuveen California Municipal Value Fund",
-    "lastsale": "$8.45",
-    "netchange": "0.04",
-    "pctchange": "0.476%",
-    "volume": "200836",
+    "lastsale": "$8.46",
+    "netchange": "0.01",
+    "pctchange": "0.118%",
+    "volume": "58801",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23886,11 +23872,11 @@
   {
     "symbol": "NCDL",
     "name": "Nuveen Churchill Direct Lending Corp. Common Stock",
-    "lastsale": "$16.78",
-    "netchange": "-0.13",
-    "pctchange": "-0.769%",
-    "volume": "496573",
-    "marketCap": "914266992.00",
+    "lastsale": "$16.74",
+    "netchange": "-0.04",
+    "pctchange": "-0.238%",
+    "volume": "206321",
+    "marketCap": "912087571.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -23900,11 +23886,11 @@
   {
     "symbol": "NCLH",
     "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares",
-    "lastsale": "$25.73",
-    "netchange": "-0.02",
-    "pctchange": "-0.078%",
-    "volume": "4705945",
-    "marketCap": "11313693993.00",
+    "lastsale": "$25.92",
+    "netchange": "0.19",
+    "pctchange": "0.738%",
+    "volume": "8520248",
+    "marketCap": "11397238566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23914,11 +23900,11 @@
   {
     "symbol": "NCV",
     "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.47",
-    "netchange": "-0.03",
-    "pctchange": "-0.857%",
-    "volume": "277532",
-    "marketCap": "313596284.00",
+    "lastsale": "$3.46",
+    "netchange": "-0.01",
+    "pctchange": "-0.288%",
+    "volume": "184266",
+    "marketCap": "312692549.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -23928,10 +23914,10 @@
   {
     "symbol": "NCV^A",
     "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares",
-    "lastsale": "$21.22",
-    "netchange": "0.24",
-    "pctchange": "1.144%",
-    "volume": "4840",
+    "lastsale": "$21.29",
+    "netchange": "0.07",
+    "pctchange": "0.33%",
+    "volume": "12034",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23942,11 +23928,11 @@
   {
     "symbol": "NCZ",
     "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$3.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.949%",
-    "volume": "307568",
-    "marketCap": "238242294.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.319%",
+    "volume": "311200",
+    "marketCap": "237481137.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -23956,10 +23942,10 @@
   {
     "symbol": "NCZ^A",
     "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares",
-    "lastsale": "$20.25",
-    "netchange": "0.22",
-    "pctchange": "1.098%",
-    "volume": "83887",
+    "lastsale": "$20.42",
+    "netchange": "0.17",
+    "pctchange": "0.84%",
+    "volume": "11744",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23970,11 +23956,11 @@
   {
     "symbol": "NDMO",
     "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.02",
+    "lastsale": "$10.10",
     "netchange": "0.08",
-    "pctchange": "0.805%",
-    "volume": "791094",
-    "marketCap": "595841645.00",
+    "pctchange": "0.798%",
+    "volume": "162810",
+    "marketCap": "600598863.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -23984,11 +23970,11 @@
   {
     "symbol": "NE",
     "name": "Noble Corporation plc A Ordinary Shares",
-    "lastsale": "$31.40",
-    "netchange": "1.00",
-    "pctchange": "3.289%",
-    "volume": "1540733",
-    "marketCap": "5035629430.00",
+    "lastsale": "$32.96",
+    "netchange": "1.56",
+    "pctchange": "4.968%",
+    "volume": "1926675",
+    "marketCap": "5285807197.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -23998,10 +23984,10 @@
   {
     "symbol": "NEA",
     "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01",
-    "lastsale": "$11.28",
-    "netchange": "0.12",
-    "pctchange": "1.075%",
-    "volume": "2348215",
+    "lastsale": "$11.37",
+    "netchange": "0.09",
+    "pctchange": "0.798%",
+    "volume": "732078",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24012,11 +23998,11 @@
   {
     "symbol": "NEE",
     "name": "NextEra Energy Inc. Common Stock",
-    "lastsale": "$71.69",
-    "netchange": "-0.07",
-    "pctchange": "-0.098%",
-    "volume": "6216515",
-    "marketCap": "147423641473.00",
+    "lastsale": "$71.61",
+    "netchange": "-0.08",
+    "pctchange": "-0.112%",
+    "volume": "5344826",
+    "marketCap": "147259129109.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -24026,10 +24012,10 @@
   {
     "symbol": "NEE^N",
     "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079",
-    "lastsale": "$23.20",
-    "netchange": "0.03",
-    "pctchange": "0.129%",
-    "volume": "431700",
+    "lastsale": "$23.64",
+    "netchange": "0.44",
+    "pctchange": "1.897%",
+    "volume": "81683",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24040,10 +24026,10 @@
   {
     "symbol": "NEE^R",
     "name": "NextEra Energy Inc. 6.926% Corporate Units",
-    "lastsale": "$40.92",
-    "netchange": "-0.29",
-    "pctchange": "-0.704%",
-    "volume": "399520",
+    "lastsale": "$41.38",
+    "netchange": "0.46",
+    "pctchange": "1.124%",
+    "volume": "117259",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24054,10 +24040,10 @@
   {
     "symbol": "NEE^S",
     "name": "NextEra Energy Inc. 7.299% Corporate Units",
-    "lastsale": "$48.79",
-    "netchange": "-0.07",
-    "pctchange": "-0.143%",
-    "volume": "363334",
+    "lastsale": "$49.08",
+    "netchange": "0.29",
+    "pctchange": "0.594%",
+    "volume": "22962",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24068,10 +24054,10 @@
   {
     "symbol": "NEE^T",
     "name": "NextEra Energy Inc. 7.234% Corporate Units",
-    "lastsale": "$45.60",
-    "netchange": "-0.27",
-    "pctchange": "-0.589%",
-    "volume": "3411168",
+    "lastsale": "$45.68",
+    "netchange": "0.08",
+    "pctchange": "0.175%",
+    "volume": "62393",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24082,11 +24068,11 @@
   {
     "symbol": "NEM",
     "name": "Newmont Corporation",
-    "lastsale": "$37.22",
-    "netchange": "0.22",
-    "pctchange": "0.595%",
-    "volume": "9341713",
-    "marketCap": "42373126828.00",
+    "lastsale": "$38.37",
+    "netchange": "1.15",
+    "pctchange": "3.09%",
+    "volume": "8285681",
+    "marketCap": "43682344879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -24096,11 +24082,11 @@
   {
     "symbol": "NEP",
     "name": "NextEra Energy Partners LP Common Units representing limited partner interests",
-    "lastsale": "$17.80",
-    "netchange": "0.21",
-    "pctchange": "1.194%",
-    "volume": "1719267",
-    "marketCap": "1664908333.00",
+    "lastsale": "$18.18",
+    "netchange": "0.38",
+    "pctchange": "2.135%",
+    "volume": "941327",
+    "marketCap": "1700451320.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -24110,11 +24096,11 @@
   {
     "symbol": "NET",
     "name": "Cloudflare Inc. Class A Common Stock",
-    "lastsale": "$107.68",
-    "netchange": "-1.35",
-    "pctchange": "-1.238%",
-    "volume": "1291828",
-    "marketCap": "36955120875.00",
+    "lastsale": "$112.54",
+    "netchange": "4.86",
+    "pctchange": "4.513%",
+    "volume": "3969401",
+    "marketCap": "38623043307.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -24124,11 +24110,11 @@
   {
     "symbol": "NEU",
     "name": "NewMarket Corp Common Stock",
-    "lastsale": "$528.35",
-    "netchange": "-3.81",
-    "pctchange": "-0.716%",
-    "volume": "52580",
-    "marketCap": "5069524062.00",
+    "lastsale": "$510.57",
+    "netchange": "-17.78",
+    "pctchange": "-3.365%",
+    "volume": "29250",
+    "marketCap": "4898924766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24138,11 +24124,11 @@
   {
     "symbol": "NEUE",
     "name": "NeueHealth Inc. Common Stock",
-    "lastsale": "$7.42",
-    "netchange": "0.0199",
-    "pctchange": "0.269%",
-    "volume": "46655",
-    "marketCap": "61473127.00",
+    "lastsale": "$7.33",
+    "netchange": "-0.09",
+    "pctchange": "-1.213%",
+    "volume": "42374",
+    "marketCap": "60727496.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -24152,11 +24138,11 @@
   {
     "symbol": "NEXA",
     "name": "Nexa Resources S.A. Common Shares",
-    "lastsale": "$8.80",
-    "netchange": "-0.18",
-    "pctchange": "-2.004%",
-    "volume": "4491608",
-    "marketCap": "1165459777.00",
+    "lastsale": "$7.20",
+    "netchange": "-1.60",
+    "pctchange": "-18.182%",
+    "volume": "374143",
+    "marketCap": "953557999.00",
     "country": "Luxembourg",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -24166,11 +24152,11 @@
   {
     "symbol": "NFG",
     "name": "National Fuel Gas Company Common Stock",
-    "lastsale": "$60.68",
-    "netchange": "-0.27",
-    "pctchange": "-0.443%",
-    "volume": "394598",
-    "marketCap": "5511128111.00",
+    "lastsale": "$61.36",
+    "netchange": "0.68",
+    "pctchange": "1.121%",
+    "volume": "409983",
+    "marketCap": "5572887622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24180,10 +24166,10 @@
   {
     "symbol": "NFJ",
     "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.63",
-    "netchange": "-0.04",
-    "pctchange": "-0.316%",
-    "volume": "325368",
+    "lastsale": "$12.68",
+    "netchange": "0.05",
+    "pctchange": "0.396%",
+    "volume": "310881",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -24194,11 +24180,11 @@
   {
     "symbol": "NGG",
     "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares",
-    "lastsale": "$59.42",
-    "netchange": "0.21",
-    "pctchange": "0.355%",
-    "volume": "337353",
-    "marketCap": "58066767969.00",
+    "lastsale": "$59.54",
+    "netchange": "0.12",
+    "pctchange": "0.202%",
+    "volume": "514916",
+    "marketCap": "58184035087.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -24208,11 +24194,11 @@
   {
     "symbol": "NGL",
     "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests",
-    "lastsale": "$4.99",
-    "netchange": "0.18",
-    "pctchange": "3.742%",
-    "volume": "182718",
-    "marketCap": "658743702.00",
+    "lastsale": "$5.18",
+    "netchange": "0.19",
+    "pctchange": "3.808%",
+    "volume": "683169",
+    "marketCap": "683826128.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -24222,10 +24208,10 @@
   {
     "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": "$24.00",
-    "netchange": "0.14",
-    "pctchange": "0.587%",
-    "volume": "58596",
+    "lastsale": "$23.655",
+    "netchange": "-0.345",
+    "pctchange": "-1.438%",
+    "volume": "16491",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24236,10 +24222,10 @@
   {
     "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": "$23.30",
-    "netchange": "-0.61",
-    "pctchange": "-2.551%",
-    "volume": "12372",
+    "lastsale": "$23.638",
+    "netchange": "0.338",
+    "pctchange": "1.451%",
+    "volume": "11554",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24250,11 +24236,11 @@
   {
     "symbol": "NGS",
     "name": "Natural Gas Services Group Inc. Common Stock",
-    "lastsale": "$26.80",
-    "netchange": "-0.52",
-    "pctchange": "-1.903%",
-    "volume": "99878",
-    "marketCap": "334303736.00",
+    "lastsale": "$27.77",
+    "netchange": "0.97",
+    "pctchange": "3.619%",
+    "volume": "195444",
+    "marketCap": "346403535.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oilfield Services/Equipment",
@@ -24264,11 +24250,11 @@
   {
     "symbol": "NGVC",
     "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock",
-    "lastsale": "$39.72",
-    "netchange": "0.03",
-    "pctchange": "0.076%",
-    "volume": "123688",
-    "marketCap": "909818257.00",
+    "lastsale": "$41.27",
+    "netchange": "1.55",
+    "pctchange": "3.902%",
+    "volume": "92503",
+    "marketCap": "945322242.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Food Chains",
@@ -24278,11 +24264,11 @@
   {
     "symbol": "NGVT",
     "name": "Ingevity Corporation Common Stock ",
-    "lastsale": "$40.75",
-    "netchange": "0.60",
-    "pctchange": "1.494%",
-    "volume": "226260",
-    "marketCap": "1481226151.00",
+    "lastsale": "$39.54",
+    "netchange": "-1.21",
+    "pctchange": "-2.969%",
+    "volume": "141546",
+    "marketCap": "1437243730.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -24292,11 +24278,11 @@
   {
     "symbol": "NHI",
     "name": "National Health Investors Inc. Common Stock",
-    "lastsale": "$69.30",
-    "netchange": "0.38",
-    "pctchange": "0.551%",
-    "volume": "296716",
-    "marketCap": "3147749035.00",
+    "lastsale": "$68.38",
+    "netchange": "-0.92",
+    "pctchange": "-1.328%",
+    "volume": "338155",
+    "marketCap": "3105960736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24306,11 +24292,11 @@
   {
     "symbol": "NI",
     "name": "NiSource Inc Common Stock",
-    "lastsale": "$36.76",
-    "netchange": "0.06",
-    "pctchange": "0.163%",
-    "volume": "1947363",
-    "marketCap": "17158793945.00",
+    "lastsale": "$36.36",
+    "netchange": "-0.40",
+    "pctchange": "-1.088%",
+    "volume": "5607321",
+    "marketCap": "16972082367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -24320,11 +24306,11 @@
   {
     "symbol": "NIC",
     "name": "Nicolet Bankshares Inc. Common Stock",
-    "lastsale": "$104.91",
-    "netchange": "-0.05",
-    "pctchange": "-0.048%",
-    "volume": "37943",
-    "marketCap": "1595856719.00",
+    "lastsale": "$103.00",
+    "netchange": "-1.91",
+    "pctchange": "-1.821%",
+    "volume": "40145",
+    "marketCap": "1566802422.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -24334,11 +24320,11 @@
   {
     "symbol": "NIE",
     "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.66",
-    "netchange": "-0.08",
-    "pctchange": "-0.323%",
-    "volume": "47112",
-    "marketCap": "683303077.00",
+    "lastsale": "$23.91",
+    "netchange": "-0.75",
+    "pctchange": "-3.041%",
+    "volume": "176083",
+    "marketCap": "662521353.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -24348,10 +24334,10 @@
   {
     "symbol": "NIM",
     "name": "Nuveen Select Maturities Municipal Fund Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "0.04",
-    "pctchange": "0.461%",
-    "volume": "383949",
+    "lastsale": "$8.73",
+    "netchange": "0.02",
+    "pctchange": "0.23%",
+    "volume": "39388",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24362,11 +24348,11 @@
   {
     "symbol": "NINE",
     "name": "Nine Energy Service Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "0.13",
-    "pctchange": "13.131%",
-    "volume": "794241",
-    "marketCap": "47447462.00",
+    "lastsale": "$1.23",
+    "netchange": "0.11",
+    "pctchange": "9.821%",
+    "volume": "1840162",
+    "marketCap": "52107480.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -24376,11 +24362,11 @@
   {
     "symbol": "NIO",
     "name": "NIO Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$4.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.457%",
-    "volume": "39721036",
-    "marketCap": "9100056953.00",
+    "lastsale": "$4.55",
+    "netchange": "0.19",
+    "pctchange": "4.358%",
+    "volume": "62821370",
+    "marketCap": "9496619068.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -24390,11 +24376,11 @@
   {
     "symbol": "NJR",
     "name": "NewJersey Resources Corporation Common Stock",
-    "lastsale": "$46.65",
-    "netchange": "0.12",
-    "pctchange": "0.258%",
-    "volume": "429486",
-    "marketCap": "4654227722.00",
+    "lastsale": "$46.43",
+    "netchange": "-0.22",
+    "pctchange": "-0.472%",
+    "volume": "389002",
+    "marketCap": "4632278524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24404,11 +24390,11 @@
   {
     "symbol": "NKE",
     "name": "Nike Inc. Common Stock",
-    "lastsale": "$75.67",
-    "netchange": "1.02",
-    "pctchange": "1.366%",
-    "volume": "9422624",
-    "marketCap": "112634472343.00",
+    "lastsale": "$73.67",
+    "netchange": "-2.00",
+    "pctchange": "-2.643%",
+    "volume": "10875044",
+    "marketCap": "109657480871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -24418,10 +24404,10 @@
   {
     "symbol": "NKX",
     "name": "Nuveen California AMT-Free Quality Municipal Income Fund",
-    "lastsale": "$12.64",
-    "netchange": "0.34",
-    "pctchange": "2.764%",
-    "volume": "175973",
+    "lastsale": "$12.80",
+    "netchange": "0.16",
+    "pctchange": "1.266%",
+    "volume": "58826",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24432,11 +24418,11 @@
   {
     "symbol": "NL",
     "name": "NL Industries Inc. Common Stock",
-    "lastsale": "$7.77",
-    "netchange": "0.03",
-    "pctchange": "0.388%",
-    "volume": "23685",
-    "marketCap": "379546893.00",
+    "lastsale": "$7.66",
+    "netchange": "-0.11",
+    "pctchange": "-1.416%",
+    "volume": "19408",
+    "marketCap": "374173642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24446,11 +24432,11 @@
   {
     "symbol": "NLOP",
     "name": "Net Lease Office Properties Common Shares of Beneficial Interest",
-    "lastsale": "$31.21",
-    "netchange": "0.13",
-    "pctchange": "0.418%",
-    "volume": "217443",
-    "marketCap": "461440287.00",
+    "lastsale": "$30.47",
+    "netchange": "-0.74",
+    "pctchange": "-2.371%",
+    "volume": "85462",
+    "marketCap": "450499377.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -24460,11 +24446,11 @@
   {
     "symbol": "NLY",
     "name": "Annaly Capital Management Inc. Common Stock",
-    "lastsale": "$18.30",
-    "netchange": "-0.41",
-    "pctchange": "-2.191%",
-    "volume": "9480483",
-    "marketCap": "10258031108.00",
+    "lastsale": "$18.38",
+    "netchange": "0.08",
+    "pctchange": "0.437%",
+    "volume": "8928798",
+    "marketCap": "10302874960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24474,10 +24460,10 @@
   {
     "symbol": "NLY^F",
     "name": "Annaly Capital Management Inc 6.95% Series F",
-    "lastsale": "$25.73",
-    "netchange": "0.24",
-    "pctchange": "0.942%",
-    "volume": "275992",
+    "lastsale": "$25.88",
+    "netchange": "0.15",
+    "pctchange": "0.583%",
+    "volume": "58044",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24488,10 +24474,10 @@
   {
     "symbol": "NLY^G",
     "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.46",
-    "netchange": "0.27",
-    "pctchange": "1.072%",
-    "volume": "133325",
+    "lastsale": "$25.48",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "33037",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24502,10 +24488,10 @@
   {
     "symbol": "NLY^I",
     "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.74",
-    "netchange": "0.18",
-    "pctchange": "0.704%",
-    "volume": "179989",
+    "lastsale": "$25.67",
+    "netchange": "-0.07",
+    "pctchange": "-0.272%",
+    "volume": "36513",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24516,10 +24502,10 @@
   {
     "symbol": "NMAI",
     "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.04",
-    "netchange": "-0.05",
-    "pctchange": "-0.414%",
-    "volume": "287001",
+    "lastsale": "$12.09",
+    "netchange": "0.05",
+    "pctchange": "0.415%",
+    "volume": "128565",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24530,11 +24516,11 @@
   {
     "symbol": "NMCO",
     "name": "Nuveen Municipal Credit Opportunities Fund Common Shares",
-    "lastsale": "$10.61",
-    "netchange": "0.11",
-    "pctchange": "1.048%",
-    "volume": "621704",
-    "marketCap": "581125339.00",
+    "lastsale": "$10.70",
+    "netchange": "0.09",
+    "pctchange": "0.848%",
+    "volume": "125689",
+    "marketCap": "586054772.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -24545,9 +24531,9 @@
     "symbol": "NMG",
     "name": "Nouveau Monde Graphite Inc. Common Shares",
     "lastsale": "$1.59",
-    "netchange": "0.02",
-    "pctchange": "1.274%",
-    "volume": "92102",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "69680",
     "marketCap": "178960305.00",
     "country": "",
     "ipoyear": "",
@@ -24558,10 +24544,10 @@
   {
     "symbol": "NMI",
     "name": "Nuveen Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$9.41",
-    "netchange": "0.03",
-    "pctchange": "0.32%",
-    "volume": "16885",
+    "lastsale": "$9.50",
+    "netchange": "0.09",
+    "pctchange": "0.956%",
+    "volume": "22444",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24572,11 +24558,11 @@
   {
     "symbol": "NMM",
     "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$43.29",
-    "netchange": "0.67",
-    "pctchange": "1.572%",
-    "volume": "83229",
-    "marketCap": "1306682157.00",
+    "lastsale": "$46.51",
+    "netchange": "3.22",
+    "pctchange": "7.438%",
+    "volume": "148261",
+    "marketCap": "1403875886.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -24586,11 +24572,11 @@
   {
     "symbol": "NMR",
     "name": "Nomura Holdings Inc ADR American Depositary Shares",
-    "lastsale": "$5.79",
-    "netchange": "-0.04",
-    "pctchange": "-0.686%",
-    "volume": "227258",
-    "marketCap": "17200672376.00",
+    "lastsale": "$5.81",
+    "netchange": "0.02",
+    "pctchange": "0.345%",
+    "volume": "741956",
+    "marketCap": "17260087480.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24600,10 +24586,10 @@
   {
     "symbol": "NMS",
     "name": "Nuveen Minnesota Quality Municipal Income Fund ",
-    "lastsale": "$12.34",
-    "netchange": "-0.04",
-    "pctchange": "-0.323%",
-    "volume": "31343",
+    "lastsale": "$12.3131",
+    "netchange": "-0.0269",
+    "pctchange": "-0.218%",
+    "volume": "17115",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24614,10 +24600,10 @@
   {
     "symbol": "NMT",
     "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "0.16",
-    "pctchange": "1.411%",
-    "volume": "39354",
+    "lastsale": "$11.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.087%",
+    "volume": "15112",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24628,10 +24614,10 @@
   {
     "symbol": "NMZ",
     "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share",
-    "lastsale": "$10.81",
-    "netchange": "0.11",
-    "pctchange": "1.028%",
-    "volume": "662193",
+    "lastsale": "$10.95",
+    "netchange": "0.14",
+    "pctchange": "1.295%",
+    "volume": "196244",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -24642,11 +24628,11 @@
   {
     "symbol": "NNI",
     "name": "Nelnet Inc. Common Stock",
-    "lastsale": "$106.81",
-    "netchange": "0.92",
-    "pctchange": "0.869%",
-    "volume": "30360",
-    "marketCap": "3875935593.00",
+    "lastsale": "$105.69",
+    "netchange": "-1.12",
+    "pctchange": "-1.049%",
+    "volume": "36307",
+    "marketCap": "3835292882.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance: Consumer Services",
@@ -24656,11 +24642,11 @@
   {
     "symbol": "NNN",
     "name": "NNN REIT Inc. Common Stock",
-    "lastsale": "$40.85",
-    "netchange": "0.48",
-    "pctchange": "1.189%",
-    "volume": "1103898",
-    "marketCap": "7660444902.00",
+    "lastsale": "$40.11",
+    "netchange": "-0.74",
+    "pctchange": "-1.812%",
+    "volume": "953309",
+    "marketCap": "7521675521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24670,10 +24656,10 @@
   {
     "symbol": "NNY",
     "name": "Nuveen New York Municipal Value Fund Common Stock",
-    "lastsale": "$8.0425",
-    "netchange": "0.0425",
-    "pctchange": "0.531%",
-    "volume": "174089",
+    "lastsale": "$8.12",
+    "netchange": "0.0775",
+    "pctchange": "0.964%",
+    "volume": "56484",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24684,11 +24670,11 @@
   {
     "symbol": "NOA",
     "name": "North American Construction Group Ltd. Common Shares (no par)",
-    "lastsale": "$21.61",
-    "netchange": "0.17",
-    "pctchange": "0.793%",
-    "volume": "45789",
-    "marketCap": "601347564.00",
+    "lastsale": "$21.72",
+    "netchange": "0.11",
+    "pctchange": "0.509%",
+    "volume": "52383",
+    "marketCap": "604408565.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Oilfield Services/Equipment",
@@ -24698,11 +24684,11 @@
   {
     "symbol": "NOAH",
     "name": "Noah Holdings Limited American Depositary Shares",
-    "lastsale": "$11.71",
-    "netchange": "0.18",
-    "pctchange": "1.561%",
-    "volume": "146178",
-    "marketCap": "768257174.00",
+    "lastsale": "$11.21",
+    "netchange": "-0.50",
+    "pctchange": "-4.27%",
+    "volume": "87528",
+    "marketCap": "735453708.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -24712,11 +24698,11 @@
   {
     "symbol": "NOC",
     "name": "Northrop Grumman Corporation Common Stock",
-    "lastsale": "$469.29",
-    "netchange": "2.77",
-    "pctchange": "0.594%",
-    "volume": "439888",
-    "marketCap": "68373367047.00",
+    "lastsale": "$468.01",
+    "netchange": "-1.28",
+    "pctchange": "-0.273%",
+    "volume": "598342",
+    "marketCap": "68186877009.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -24726,11 +24712,11 @@
   {
     "symbol": "NOG",
     "name": "Northern Oil and Gas Inc. Common Stock",
-    "lastsale": "$37.16",
-    "netchange": "0.58",
-    "pctchange": "1.586%",
-    "volume": "919835",
-    "marketCap": "3709503094.00",
+    "lastsale": "$37.76",
+    "netchange": "0.60",
+    "pctchange": "1.615%",
+    "volume": "906865",
+    "marketCap": "3769398193.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24740,11 +24726,11 @@
   {
     "symbol": "NOK",
     "name": "Nokia Corporation Sponsored American Depositary Shares",
-    "lastsale": "$4.43",
-    "netchange": "0.01",
-    "pctchange": "0.226%",
-    "volume": "5291406",
-    "marketCap": "24867790186.00",
+    "lastsale": "$4.46",
+    "netchange": "0.03",
+    "pctchange": "0.677%",
+    "volume": "12515807",
+    "marketCap": "25036195086.00",
     "country": "Finland",
     "ipoyear": "1994",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -24754,10 +24740,10 @@
   {
     "symbol": "NOM",
     "name": "Nuveen Missouri Quality Municipal Income Fund ",
-    "lastsale": "$11.99",
-    "netchange": "0.6403",
-    "pctchange": "5.642%",
-    "volume": "10629",
+    "lastsale": "$11.85",
+    "netchange": "-0.14",
+    "pctchange": "-1.168%",
+    "volume": "7072",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24768,11 +24754,11 @@
   {
     "symbol": "NOMD",
     "name": "Nomad Foods Limited Ordinary Shares",
-    "lastsale": "$16.78",
-    "netchange": "0.14",
-    "pctchange": "0.841%",
-    "volume": "313573",
-    "marketCap": "2737944509.00",
+    "lastsale": "$16.66",
+    "netchange": "-0.12",
+    "pctchange": "-0.715%",
+    "volume": "453310",
+    "marketCap": "2718364452.00",
     "country": "United Kingdom",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -24782,11 +24768,11 @@
   {
     "symbol": "NOTE",
     "name": "FiscalNote Holdings Inc. Class A common stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.08",
-    "pctchange": "-6.957%",
-    "volume": "3123665",
-    "marketCap": "151101313.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.03",
+    "pctchange": "-2.804%",
+    "volume": "2482591",
+    "marketCap": "146864827.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -24796,11 +24782,11 @@
   {
     "symbol": "NOV",
     "name": "NOV Inc. Common Stock",
-    "lastsale": "$14.60",
-    "netchange": "0.09",
-    "pctchange": "0.62%",
-    "volume": "3125701",
-    "marketCap": "5680628736.00",
+    "lastsale": "$14.70",
+    "netchange": "0.10",
+    "pctchange": "0.685%",
+    "volume": "2955539",
+    "marketCap": "5719537152.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24810,11 +24796,11 @@
   {
     "symbol": "NOVA",
     "name": "Sunnova Energy International Inc. Common Stock",
-    "lastsale": "$3.43",
-    "netchange": "0.01",
-    "pctchange": "0.292%",
-    "volume": "8189157",
-    "marketCap": "428587603.00",
+    "lastsale": "$4.00",
+    "netchange": "0.57",
+    "pctchange": "16.618%",
+    "volume": "10335016",
+    "marketCap": "499810616.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -24824,11 +24810,11 @@
   {
     "symbol": "NOW",
     "name": "ServiceNow Inc. Common Stock",
-    "lastsale": "$1060.12",
-    "netchange": "-7.58",
-    "pctchange": "-0.71%",
-    "volume": "840918",
-    "marketCap": "218384720000.00",
+    "lastsale": "$1054.34",
+    "netchange": "-5.78",
+    "pctchange": "-0.545%",
+    "volume": "1027270",
+    "marketCap": "217194040000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -24838,10 +24824,10 @@
   {
     "symbol": "NPCT",
     "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.51",
-    "netchange": "0.02",
-    "pctchange": "0.191%",
-    "volume": "172345",
+    "lastsale": "$10.61",
+    "netchange": "0.10",
+    "pctchange": "0.951%",
+    "volume": "270638",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24852,10 +24838,10 @@
   {
     "symbol": "NPFD",
     "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares",
-    "lastsale": "$18.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.11%",
-    "volume": "187391",
+    "lastsale": "$18.43",
+    "netchange": "0.20",
+    "pctchange": "1.097%",
+    "volume": "36570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24866,11 +24852,11 @@
   {
     "symbol": "NPK",
     "name": "National Presto Industries Inc. Common Stock",
-    "lastsale": "$98.42",
-    "netchange": "1.04",
-    "pctchange": "1.068%",
-    "volume": "42394",
-    "marketCap": "698816841.00",
+    "lastsale": "$96.62",
+    "netchange": "-1.80",
+    "pctchange": "-1.829%",
+    "volume": "61101",
+    "marketCap": "686036203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -24880,11 +24866,11 @@
   {
     "symbol": "NPKI",
     "name": "NPK International Inc. Common Stock",
-    "lastsale": "$7.67",
-    "netchange": "0.22",
-    "pctchange": "2.953%",
-    "volume": "504338",
-    "marketCap": "663434276.00",
+    "lastsale": "$7.64",
+    "netchange": "-0.03",
+    "pctchange": "-0.391%",
+    "volume": "452818",
+    "marketCap": "660839357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24894,11 +24880,11 @@
   {
     "symbol": "NPO",
     "name": "Enpro Inc. Common Stock",
-    "lastsale": "$172.45",
-    "netchange": "0.15",
-    "pctchange": "0.087%",
-    "volume": "56628",
-    "marketCap": "3650609226.00",
+    "lastsale": "$169.17",
+    "netchange": "-3.28",
+    "pctchange": "-1.902%",
+    "volume": "53013",
+    "marketCap": "3581174617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24908,10 +24894,10 @@
   {
     "symbol": "NPV",
     "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.079%",
-    "volume": "43910",
+    "lastsale": "$12.66",
+    "netchange": "0.01",
+    "pctchange": "0.079%",
+    "volume": "20296",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24922,11 +24908,11 @@
   {
     "symbol": "NPWR",
     "name": "NET Power Inc. Class A Common Stock",
-    "lastsale": "$10.59",
-    "netchange": "-0.58",
-    "pctchange": "-5.192%",
-    "volume": "883693",
-    "marketCap": "2281290376.00",
+    "lastsale": "$10.79",
+    "netchange": "0.20",
+    "pctchange": "1.889%",
+    "volume": "659921",
+    "marketCap": "2324374236.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -24936,10 +24922,10 @@
   {
     "symbol": "NQP",
     "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "0.09",
-    "pctchange": "0.812%",
-    "volume": "242589",
+    "lastsale": "$11.34",
+    "netchange": "0.16",
+    "pctchange": "1.431%",
+    "volume": "81006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -24950,11 +24936,11 @@
   {
     "symbol": "NRDY",
     "name": "Nerdy Inc. Class A Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.03",
-    "pctchange": "-1.818%",
-    "volume": "997703",
-    "marketCap": "292211817.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.05",
+    "pctchange": "-3.086%",
+    "volume": "1082349",
+    "marketCap": "283192934.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -24964,11 +24950,11 @@
   {
     "symbol": "NREF",
     "name": "NexPoint Real Estate Finance Inc. Common Stock",
-    "lastsale": "$15.69",
-    "netchange": "0.40",
-    "pctchange": "2.616%",
-    "volume": "50998",
-    "marketCap": "273965114.00",
+    "lastsale": "$15.75",
+    "netchange": "0.06",
+    "pctchange": "0.382%",
+    "volume": "31085",
+    "marketCap": "275012782.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -24978,10 +24964,10 @@
   {
     "symbol": "NREF^A",
     "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.40",
-    "netchange": "0.31",
-    "pctchange": "1.343%",
-    "volume": "2725",
+    "lastsale": "$23.9145",
+    "netchange": "0.5145",
+    "pctchange": "2.199%",
+    "volume": "3046",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24992,11 +24978,11 @@
   {
     "symbol": "NRG",
     "name": "NRG Energy Inc. Common Stock",
-    "lastsale": "$90.22",
-    "netchange": "-1.93",
-    "pctchange": "-2.094%",
-    "volume": "3460037",
-    "marketCap": "18275538172.00",
+    "lastsale": "$92.75",
+    "netchange": "2.53",
+    "pctchange": "2.804%",
+    "volume": "2182407",
+    "marketCap": "18788031096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25006,11 +24992,11 @@
   {
     "symbol": "NRGV",
     "name": "Energy Vault Holdings Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.19",
-    "pctchange": "-7.692%",
-    "volume": "2056106",
-    "marketCap": "346832752.00",
+    "lastsale": "$2.30",
+    "netchange": "0.02",
+    "pctchange": "0.877%",
+    "volume": "1825863",
+    "marketCap": "349875144.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25020,10 +25006,10 @@
   {
     "symbol": "NRK",
     "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ",
-    "lastsale": "$10.46",
+    "lastsale": "$10.52",
     "netchange": "0.06",
-    "pctchange": "0.577%",
-    "volume": "444183",
+    "pctchange": "0.574%",
+    "volume": "177380",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25034,11 +25020,11 @@
   {
     "symbol": "NRP",
     "name": "Natural Resource Partners LP Limited Partnership",
-    "lastsale": "$111.00",
-    "netchange": "2.30",
-    "pctchange": "2.116%",
-    "volume": "49378",
-    "marketCap": "1448452653.00",
+    "lastsale": "$107.40",
+    "netchange": "-3.60",
+    "pctchange": "-3.243%",
+    "volume": "70918",
+    "marketCap": "1401475810.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Coal Mining",
@@ -25048,11 +25034,11 @@
   {
     "symbol": "NRT",
     "name": "North European Oil Royality Trust Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "0.12",
-    "pctchange": "3.061%",
-    "volume": "157888",
-    "marketCap": "37129984.00",
+    "lastsale": "$4.51",
+    "netchange": "0.47",
+    "pctchange": "11.634%",
+    "volume": "132474",
+    "marketCap": "41449561.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25062,10 +25048,10 @@
   {
     "symbol": "NRUC",
     "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)",
-    "lastsale": "$22.73",
-    "netchange": "0.05",
-    "pctchange": "0.22%",
-    "volume": "567693",
+    "lastsale": "$23.44",
+    "netchange": "0.71",
+    "pctchange": "3.124%",
+    "volume": "104165",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -25076,11 +25062,11 @@
   {
     "symbol": "NSA",
     "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest",
-    "lastsale": "$37.91",
-    "netchange": "0.55",
-    "pctchange": "1.472%",
-    "volume": "734564",
-    "marketCap": "2890423460.00",
+    "lastsale": "$37.40",
+    "netchange": "-0.51",
+    "pctchange": "-1.345%",
+    "volume": "523356",
+    "marketCap": "2851538840.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25090,10 +25076,10 @@
   {
     "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": "$21.34",
-    "netchange": "-0.435",
-    "pctchange": "-1.998%",
-    "volume": "99195",
+    "lastsale": "$21.78",
+    "netchange": "0.44",
+    "pctchange": "2.062%",
+    "volume": "16009",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25104,10 +25090,10 @@
   {
     "symbol": "NSA^B",
     "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.38",
-    "netchange": "-0.09",
-    "pctchange": "-0.419%",
-    "volume": "1794",
+    "lastsale": "$21.56",
+    "netchange": "0.18",
+    "pctchange": "0.842%",
+    "volume": "2104",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25118,11 +25104,11 @@
   {
     "symbol": "NSC",
     "name": "Norfolk Southern Corporation Common Stock",
-    "lastsale": "$234.70",
-    "netchange": "1.21",
-    "pctchange": "0.518%",
-    "volume": "942471",
-    "marketCap": "53098448671.00",
+    "lastsale": "$234.60",
+    "netchange": "-0.10",
+    "pctchange": "-0.043%",
+    "volume": "1049111",
+    "marketCap": "53075824705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -25132,11 +25118,11 @@
   {
     "symbol": "NSP",
     "name": "Insperity Inc. Common Stock",
-    "lastsale": "$77.51",
-    "netchange": "0.14",
-    "pctchange": "0.181%",
-    "volume": "290625",
-    "marketCap": "2897570979.00",
+    "lastsale": "$75.51",
+    "netchange": "-2.00",
+    "pctchange": "-2.58%",
+    "volume": "282472",
+    "marketCap": "2822804601.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -25146,11 +25132,11 @@
   {
     "symbol": "NTB",
     "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares",
-    "lastsale": "$36.55",
-    "netchange": "-0.04",
-    "pctchange": "-0.109%",
-    "volume": "154839",
-    "marketCap": "1737186595.00",
+    "lastsale": "$36.35",
+    "netchange": "-0.20",
+    "pctchange": "-0.547%",
+    "volume": "209316",
+    "marketCap": "1727680786.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -25160,13 +25146,13 @@
   {
     "symbol": "NTR",
     "name": "Nutrien Ltd. Common Shares",
-    "lastsale": "$44.75",
-    "netchange": "0.57",
-    "pctchange": "1.29%",
-    "volume": "3477135",
-    "marketCap": "22140382731.00",
+    "lastsale": "$45.28",
+    "netchange": "0.53",
+    "pctchange": "1.184%",
+    "volume": "2145012",
+    "marketCap": "22402604024.00",
     "country": "Canada",
-    "ipoyear": "2004",
+    "ipoyear": "2018",
     "industry": "Agricultural Chemicals",
     "sector": "Industrials",
     "url": "/market-activity/stocks/ntr"
@@ -25174,11 +25160,11 @@
   {
     "symbol": "NTST",
     "name": "NetSTREIT Corp. Common Stock",
-    "lastsale": "$14.15",
-    "netchange": "0.20",
-    "pctchange": "1.434%",
-    "volume": "730124",
-    "marketCap": "1154412426.00",
+    "lastsale": "$13.94",
+    "netchange": "-0.21",
+    "pctchange": "-1.484%",
+    "volume": "423023",
+    "marketCap": "1137279803.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25188,11 +25174,11 @@
   {
     "symbol": "NTZ",
     "name": "Natuzzi S.p.A.",
-    "lastsale": "$4.80",
-    "netchange": "0.5206",
-    "pctchange": "12.165%",
-    "volume": "17759",
-    "marketCap": "52870123.00",
+    "lastsale": "$4.65",
+    "netchange": "-0.15",
+    "pctchange": "-3.125%",
+    "volume": "3157",
+    "marketCap": "51217932.00",
     "country": "Italy",
     "ipoyear": "1993",
     "industry": "Home Furnishings",
@@ -25202,11 +25188,11 @@
   {
     "symbol": "NU",
     "name": "Nu Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$10.36",
-    "netchange": "-0.29",
-    "pctchange": "-2.723%",
-    "volume": "23559461",
-    "marketCap": "49375108915.00",
+    "lastsale": "$10.63",
+    "netchange": "0.27",
+    "pctchange": "2.606%",
+    "volume": "26617543",
+    "marketCap": "50661911947.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -25216,11 +25202,11 @@
   {
     "symbol": "NUE",
     "name": "Nucor Corporation Common Stock",
-    "lastsale": "$116.71",
-    "netchange": "0.85",
-    "pctchange": "0.734%",
-    "volume": "1238812",
-    "marketCap": "27405015426.00",
+    "lastsale": "$114.48",
+    "netchange": "-2.23",
+    "pctchange": "-1.911%",
+    "volume": "1383104",
+    "marketCap": "26881382624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -25230,11 +25216,11 @@
   {
     "symbol": "NUS",
     "name": "Nu Skin Enterprises Inc. Common Stock",
-    "lastsale": "$6.89",
-    "netchange": "0.21",
-    "pctchange": "3.144%",
-    "volume": "506201",
-    "marketCap": "342508928.00",
+    "lastsale": "$6.56",
+    "netchange": "-0.33",
+    "pctchange": "-4.79%",
+    "volume": "486333",
+    "marketCap": "326104291.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Pharmaceuticals",
@@ -25244,10 +25230,10 @@
   {
     "symbol": "NUV",
     "name": "Nuveen Municipal Value Fund Inc. Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "0.04",
-    "pctchange": "0.468%",
-    "volume": "1259201",
+    "lastsale": "$8.67",
+    "netchange": "0.08",
+    "pctchange": "0.931%",
+    "volume": "317570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -25258,11 +25244,11 @@
   {
     "symbol": "NUVB",
     "name": "Nuvation Bio Inc. Class A Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "0.04",
-    "pctchange": "1.527%",
-    "volume": "1112711",
-    "marketCap": "895266957.00",
+    "lastsale": "$2.59",
+    "netchange": "-0.07",
+    "pctchange": "-2.632%",
+    "volume": "2142118",
+    "marketCap": "871707300.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25272,10 +25258,10 @@
   {
     "symbol": "NUW",
     "name": "Nuveen AMT-Free Municipal Value Fund",
-    "lastsale": "$13.58",
-    "netchange": "0.10",
-    "pctchange": "0.742%",
-    "volume": "96646",
+    "lastsale": "$13.64",
+    "netchange": "0.06",
+    "pctchange": "0.442%",
+    "volume": "38596",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -25286,10 +25272,10 @@
   {
     "symbol": "NVG",
     "name": "Nuveen AMT-Free Municipal Credit Income Fund ",
-    "lastsale": "$12.26",
-    "netchange": "0.14",
-    "pctchange": "1.155%",
-    "volume": "1417443",
+    "lastsale": "$12.44",
+    "netchange": "0.18",
+    "pctchange": "1.468%",
+    "volume": "495125",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25300,11 +25286,11 @@
   {
     "symbol": "NVGS",
     "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)",
-    "lastsale": "$15.35",
-    "netchange": "0.24",
-    "pctchange": "1.588%",
-    "volume": "90128",
-    "marketCap": "1123751795.00",
+    "lastsale": "$16.05",
+    "netchange": "0.70",
+    "pctchange": "4.56%",
+    "volume": "342745",
+    "marketCap": "1174997805.00",
     "country": "Isle of Man",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -25314,11 +25300,11 @@
   {
     "symbol": "NVO",
     "name": "Novo Nordisk A/S Common Stock",
-    "lastsale": "$86.02",
-    "netchange": "0.29",
-    "pctchange": "0.338%",
-    "volume": "4201145",
-    "marketCap": "383840963784.00",
+    "lastsale": "$87.52",
+    "netchange": "1.50",
+    "pctchange": "1.744%",
+    "volume": "4570343",
+    "marketCap": "390534307723.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25328,11 +25314,11 @@
   {
     "symbol": "NVR",
     "name": "NVR Inc. Common Stock",
-    "lastsale": "$8178.90",
-    "netchange": "2.44",
-    "pctchange": "0.03%",
-    "volume": "18135",
-    "marketCap": "25059135416.00",
+    "lastsale": "$7989.89",
+    "netchange": "-189.01",
+    "pctchange": "-2.311%",
+    "volume": "27571",
+    "marketCap": "24480032214.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Homebuilding",
@@ -25342,11 +25328,11 @@
   {
     "symbol": "NVRI",
     "name": "Enviri Corporation Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "0.12",
-    "pctchange": "1.583%",
-    "volume": "1137451",
-    "marketCap": "617040694.00",
+    "lastsale": "$8.29",
+    "netchange": "0.59",
+    "pctchange": "7.662%",
+    "volume": "1457541",
+    "marketCap": "664320435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -25356,11 +25342,11 @@
   {
     "symbol": "NVRO",
     "name": "Nevro Corp. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "336303",
-    "marketCap": "139394434.00",
+    "lastsale": "$3.71",
+    "netchange": "-0.01",
+    "pctchange": "-0.269%",
+    "volume": "334178",
+    "marketCap": "139019718.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25370,11 +25356,11 @@
   {
     "symbol": "NVS",
     "name": "Novartis AG Common Stock",
-    "lastsale": "$97.31",
-    "netchange": "-0.02",
-    "pctchange": "-0.021%",
-    "volume": "687864",
-    "marketCap": "198904947178.00",
+    "lastsale": "$97.14",
+    "netchange": "-0.17",
+    "pctchange": "-0.175%",
+    "volume": "1084876",
+    "marketCap": "198557461400.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25384,11 +25370,11 @@
   {
     "symbol": "NVST",
     "name": "Envista Holdings Corporation Common Stock",
-    "lastsale": "$19.29",
-    "netchange": "0.18",
-    "pctchange": "0.942%",
-    "volume": "931494",
-    "marketCap": "3319747581.00",
+    "lastsale": "$19.11",
+    "netchange": "-0.18",
+    "pctchange": "-0.933%",
+    "volume": "1233434",
+    "marketCap": "3288770154.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -25398,11 +25384,11 @@
   {
     "symbol": "NVT",
     "name": "nVent Electric plc Ordinary Shares ",
-    "lastsale": "$68.16",
-    "netchange": "-0.21",
-    "pctchange": "-0.307%",
-    "volume": "677680",
-    "marketCap": "11233843292.00",
+    "lastsale": "$68.46",
+    "netchange": "0.30",
+    "pctchange": "0.44%",
+    "volume": "872950",
+    "marketCap": "11283288025.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -25412,11 +25398,11 @@
   {
     "symbol": "NWG",
     "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)",
-    "lastsale": "$10.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.098%",
-    "volume": "1021185",
-    "marketCap": "40901973593.00",
+    "lastsale": "$10.00",
+    "netchange": "-0.17",
+    "pctchange": "-1.672%",
+    "volume": "2257031",
+    "marketCap": "40218263120.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Commercial Banks",
@@ -25426,11 +25412,11 @@
   {
     "symbol": "NWN",
     "name": "Northwest Natural Holding Company Common Stock",
-    "lastsale": "$39.56",
-    "netchange": "0.19",
-    "pctchange": "0.483%",
-    "volume": "159889",
-    "marketCap": "1587623819.00",
+    "lastsale": "$39.52",
+    "netchange": "-0.04",
+    "pctchange": "-0.101%",
+    "volume": "158337",
+    "marketCap": "1586018537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -25440,11 +25426,11 @@
   {
     "symbol": "NX",
     "name": "Quanex Building Products Corporation Common Stock",
-    "lastsale": "$24.24",
-    "netchange": "0.18",
-    "pctchange": "0.748%",
-    "volume": "322363",
-    "marketCap": "1145615609.00",
+    "lastsale": "$23.52",
+    "netchange": "-0.72",
+    "pctchange": "-2.97%",
+    "volume": "284607",
+    "marketCap": "1111587422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25454,11 +25440,11 @@
   {
     "symbol": "NXC",
     "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$12.935",
-    "netchange": "-0.005",
-    "pctchange": "-0.039%",
-    "volume": "60761",
-    "marketCap": "82278022.00",
+    "lastsale": "$13.03",
+    "netchange": "0.095",
+    "pctchange": "0.734%",
+    "volume": "13944",
+    "marketCap": "82882305.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -25468,11 +25454,11 @@
   {
     "symbol": "NXDT",
     "name": "NexPoint Diversified Real Estate Trust Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.974%",
-    "volume": "227570",
-    "marketCap": "255741780.00",
+    "lastsale": "$5.99",
+    "netchange": "-0.11",
+    "pctchange": "-1.803%",
+    "volume": "158798",
+    "marketCap": "251130043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25482,10 +25468,10 @@
   {
     "symbol": "NXDT^A",
     "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)",
-    "lastsale": "$16.39",
-    "netchange": "0.47",
-    "pctchange": "2.952%",
-    "volume": "38973",
+    "lastsale": "$16.14",
+    "netchange": "-0.25",
+    "pctchange": "-1.525%",
+    "volume": "3219",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25496,11 +25482,11 @@
   {
     "symbol": "NXE",
     "name": "Nexgen Energy Ltd. Common Shares",
-    "lastsale": "$6.60",
-    "netchange": "-0.08",
-    "pctchange": "-1.198%",
-    "volume": "10083124",
-    "marketCap": "3726990940.00",
+    "lastsale": "$7.29",
+    "netchange": "0.69",
+    "pctchange": "10.455%",
+    "volume": "12223012",
+    "marketCap": "4116630902.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Other Metals and Minerals",
@@ -25510,11 +25496,11 @@
   {
     "symbol": "NXG",
     "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$45.79",
-    "netchange": "0.41",
-    "pctchange": "0.903%",
-    "volume": "25479",
-    "marketCap": "119132484.00",
+    "lastsale": "$46.85",
+    "netchange": "1.06",
+    "pctchange": "2.315%",
+    "volume": "53931",
+    "marketCap": "121890301.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "",
@@ -25524,10 +25510,10 @@
   {
     "symbol": "NXJ",
     "name": "Nuveen New Jersey Qualified Municipal Fund ",
-    "lastsale": "$12.17",
-    "netchange": "0.20",
-    "pctchange": "1.671%",
-    "volume": "281015",
+    "lastsale": "$12.10",
+    "netchange": "-0.07",
+    "pctchange": "-0.575%",
+    "volume": "106386",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -25538,11 +25524,11 @@
   {
     "symbol": "NXN",
     "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$11.35",
-    "netchange": "0.055",
-    "pctchange": "0.487%",
-    "volume": "53792",
-    "marketCap": "44547558.00",
+    "lastsale": "$11.4342",
+    "netchange": "0.0842",
+    "pctchange": "0.742%",
+    "volume": "21233",
+    "marketCap": "44878034.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25552,11 +25538,11 @@
   {
     "symbol": "NXP",
     "name": "Nuveen Select Tax Free Income Portfolio Common Stock",
-    "lastsale": "$15.15",
-    "netchange": "0.21",
-    "pctchange": "1.406%",
-    "volume": "82758",
-    "marketCap": "709006562.00",
+    "lastsale": "$14.95",
+    "netchange": "-0.20",
+    "pctchange": "-1.32%",
+    "volume": "52065",
+    "marketCap": "699646739.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25566,11 +25552,11 @@
   {
     "symbol": "NXRT",
     "name": "NexPoint Residential Trust Inc. Common Stock",
-    "lastsale": "$41.75",
-    "netchange": "0.40",
-    "pctchange": "0.967%",
-    "volume": "92977",
-    "marketCap": "1060597670.00",
+    "lastsale": "$41.02",
+    "netchange": "-0.73",
+    "pctchange": "-1.749%",
+    "volume": "96441",
+    "marketCap": "1042053088.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25580,11 +25566,11 @@
   {
     "symbol": "NYC",
     "name": "American Strategic Investment Co. Class A Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "-0.51",
-    "pctchange": "-5.667%",
-    "volume": "11718",
-    "marketCap": "22617190.00",
+    "lastsale": "$8.6773",
+    "netchange": "0.1873",
+    "pctchange": "2.206%",
+    "volume": "2189",
+    "marketCap": "23116154.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25594,11 +25580,11 @@
   {
     "symbol": "NYT",
     "name": "New York Times Company (The) Common Stock",
-    "lastsale": "$52.05",
-    "netchange": "-0.41",
-    "pctchange": "-0.782%",
-    "volume": "1249908",
-    "marketCap": "8533828914.00",
+    "lastsale": "$52.31",
+    "netchange": "0.26",
+    "pctchange": "0.50%",
+    "volume": "1392790",
+    "marketCap": "8576457070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -25608,10 +25594,10 @@
   {
     "symbol": "NZF",
     "name": "Nuveen Municipal Credit Income Fund ",
-    "lastsale": "$12.17",
-    "netchange": "0.05",
-    "pctchange": "0.413%",
-    "volume": "1743144",
+    "lastsale": "$12.34",
+    "netchange": "0.17",
+    "pctchange": "1.397%",
+    "volume": "508413",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25622,11 +25608,11 @@
   {
     "symbol": "O",
     "name": "Realty Income Corporation Common Stock",
-    "lastsale": "$53.41",
-    "netchange": "0.68",
-    "pctchange": "1.29%",
-    "volume": "5641213",
-    "marketCap": "46745022181.00",
+    "lastsale": "$52.60",
+    "netchange": "-0.81",
+    "pctchange": "-1.517%",
+    "volume": "4978350",
+    "marketCap": "46036101230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25636,10 +25622,10 @@
   {
     "symbol": "OAK^A",
     "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
-    "lastsale": "$21.77",
-    "netchange": "0.75",
-    "pctchange": "3.568%",
-    "volume": "53928",
+    "lastsale": "$21.65",
+    "netchange": "-0.12",
+    "pctchange": "-0.551%",
+    "volume": "11706",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25650,10 +25636,10 @@
   {
     "symbol": "OAK^B",
     "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units",
-    "lastsale": "$20.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "108641",
+    "lastsale": "$20.85",
+    "netchange": "0.10",
+    "pctchange": "0.482%",
+    "volume": "19845",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25664,11 +25650,11 @@
   {
     "symbol": "OBDC",
     "name": "Blue Owl Capital Corporation Common Stock",
-    "lastsale": "$15.12",
-    "netchange": "-0.37",
-    "pctchange": "-2.389%",
-    "volume": "2044561",
-    "marketCap": "5900085636.00",
+    "lastsale": "$15.27",
+    "netchange": "0.15",
+    "pctchange": "0.992%",
+    "volume": "2681846",
+    "marketCap": "5958618232.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Diversified Financial Services",
@@ -25678,11 +25664,11 @@
   {
     "symbol": "OBDE",
     "name": "Blue Owl Capital Corporation III Common Stock",
-    "lastsale": "$14.42",
-    "netchange": "-0.35",
-    "pctchange": "-2.37%",
-    "volume": "608205",
-    "marketCap": "1778805388.00",
+    "lastsale": "$14.67",
+    "netchange": "0.25",
+    "pctchange": "1.734%",
+    "volume": "666230",
+    "marketCap": "1809644593.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -25692,11 +25678,11 @@
   {
     "symbol": "OBK",
     "name": "Origin Bancorp Inc. Common Stock",
-    "lastsale": "$33.29",
-    "netchange": "0.28",
-    "pctchange": "0.848%",
-    "volume": "93084",
-    "marketCap": "1037607155.00",
+    "lastsale": "$33.30",
+    "netchange": "0.01",
+    "pctchange": "0.03%",
+    "volume": "132162",
+    "marketCap": "1037918842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25706,11 +25692,11 @@
   {
     "symbol": "OC",
     "name": "Owens Corning Inc Common Stock New",
-    "lastsale": "$170.32",
-    "netchange": "0.73",
-    "pctchange": "0.43%",
-    "volume": "543439",
-    "marketCap": "14610785553.00",
+    "lastsale": "$169.29",
+    "netchange": "-1.03",
+    "pctchange": "-0.605%",
+    "volume": "617063",
+    "marketCap": "14522427702.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25721,9 +25707,9 @@
     "symbol": "OCFT",
     "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares",
     "lastsale": "$2.43",
-    "netchange": "-0.19",
-    "pctchange": "-7.252%",
-    "volume": "47703",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9357",
     "marketCap": "94768433.00",
     "country": "China",
     "ipoyear": "2019",
@@ -25734,11 +25720,11 @@
   {
     "symbol": "ODC",
     "name": "Oil-Dri Corporation Of America Common Stock",
-    "lastsale": "$87.64",
-    "netchange": "0.38",
-    "pctchange": "0.435%",
-    "volume": "13521",
-    "marketCap": "639532830.00",
+    "lastsale": "$85.66",
+    "netchange": "-1.98",
+    "pctchange": "-2.259%",
+    "volume": "16712",
+    "marketCap": "625084234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -25748,11 +25734,11 @@
   {
     "symbol": "ODV",
     "name": "Osisko Development Corp. Common Shares",
-    "lastsale": "$1.63",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "169833",
-    "marketCap": "222625780.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.01",
+    "pctchange": "-0.613%",
+    "volume": "303810",
+    "marketCap": "221259977.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -25762,11 +25748,11 @@
   {
     "symbol": "OEC",
     "name": "Orion S.A. Common Shares",
-    "lastsale": "$15.79",
-    "netchange": "0.47",
-    "pctchange": "3.068%",
-    "volume": "423827",
-    "marketCap": "911402258.00",
+    "lastsale": "$15.27",
+    "netchange": "-0.52",
+    "pctchange": "-3.293%",
+    "volume": "330303",
+    "marketCap": "881387744.00",
     "country": "Luxembourg",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -25776,11 +25762,11 @@
   {
     "symbol": "OFG",
     "name": "OFG Bancorp Common Stock",
-    "lastsale": "$42.32",
-    "netchange": "-0.52",
-    "pctchange": "-1.214%",
-    "volume": "205384",
-    "marketCap": "1942401794.00",
+    "lastsale": "$41.60",
+    "netchange": "-0.72",
+    "pctchange": "-1.701%",
+    "volume": "228381",
+    "marketCap": "1909355261.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25790,11 +25776,11 @@
   {
     "symbol": "OGE",
     "name": "OGE Energy Corp Common Stock",
-    "lastsale": "$41.25",
-    "netchange": "0.03",
-    "pctchange": "0.073%",
-    "volume": "857594",
-    "marketCap": "8289100009.00",
+    "lastsale": "$41.29",
+    "netchange": "0.04",
+    "pctchange": "0.097%",
+    "volume": "839146",
+    "marketCap": "8297137924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25804,11 +25790,11 @@
   {
     "symbol": "OGN",
     "name": "Organon & Co. Common Stock ",
-    "lastsale": "$14.92",
-    "netchange": "0.28",
-    "pctchange": "1.913%",
-    "volume": "2728803",
-    "marketCap": "3842480015.00",
+    "lastsale": "$14.96",
+    "netchange": "0.04",
+    "pctchange": "0.268%",
+    "volume": "2382223",
+    "marketCap": "3852781570.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25818,11 +25804,11 @@
   {
     "symbol": "OGS",
     "name": "ONE Gas Inc. Common Stock",
-    "lastsale": "$69.25",
-    "netchange": "-0.11",
-    "pctchange": "-0.159%",
-    "volume": "217757",
-    "marketCap": "3923376478.00",
+    "lastsale": "$68.37",
+    "netchange": "-0.88",
+    "pctchange": "-1.271%",
+    "volume": "296975",
+    "marketCap": "3873519853.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil/Gas Transmission",
@@ -25832,11 +25818,11 @@
   {
     "symbol": "OHI",
     "name": "Omega Healthcare Investors Inc. Common Stock",
-    "lastsale": "$37.85",
-    "netchange": "0.34",
-    "pctchange": "0.906%",
-    "volume": "1553948",
-    "marketCap": "10217543079.00",
+    "lastsale": "$37.87",
+    "netchange": "0.02",
+    "pctchange": "0.053%",
+    "volume": "1965547",
+    "marketCap": "10222942045.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -25846,11 +25832,11 @@
   {
     "symbol": "OI",
     "name": "O-I Glass Inc. Common Stock",
-    "lastsale": "$10.84",
-    "netchange": "0.41",
-    "pctchange": "3.931%",
-    "volume": "1280267",
-    "marketCap": "1676371182.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.09",
+    "pctchange": "-0.83%",
+    "volume": "1622249",
+    "marketCap": "1662452971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -25860,11 +25846,11 @@
   {
     "symbol": "OIA",
     "name": "Invesco Municipal Income Opportunities Trust Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "0.06",
-    "pctchange": "1.027%",
-    "volume": "444539",
-    "marketCap": "280872975.00",
+    "lastsale": "$5.99",
+    "netchange": "0.09",
+    "pctchange": "1.525%",
+    "volume": "114086",
+    "marketCap": "285157478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -25874,11 +25860,11 @@
   {
     "symbol": "OII",
     "name": "Oceaneering International Inc. Common Stock",
-    "lastsale": "$26.08",
-    "netchange": "0.39",
-    "pctchange": "1.518%",
-    "volume": "545016",
-    "marketCap": "2635644670.00",
+    "lastsale": "$27.15",
+    "netchange": "1.07",
+    "pctchange": "4.103%",
+    "volume": "696561",
+    "marketCap": "2743778864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -25888,11 +25874,11 @@
   {
     "symbol": "OIS",
     "name": "Oil States International Inc. Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "0.16",
-    "pctchange": "3.265%",
-    "volume": "356504",
-    "marketCap": "319341807.00",
+    "lastsale": "$5.23",
+    "netchange": "0.17",
+    "pctchange": "3.36%",
+    "volume": "365089",
+    "marketCap": "330070682.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Metal Fabrications",
@@ -25902,11 +25888,11 @@
   {
     "symbol": "OKE",
     "name": "ONEOK Inc. Common Stock",
-    "lastsale": "$100.40",
-    "netchange": "-0.38",
-    "pctchange": "-0.377%",
-    "volume": "2318189",
-    "marketCap": "58652092776.00",
+    "lastsale": "$101.77",
+    "netchange": "1.37",
+    "pctchange": "1.365%",
+    "volume": "2577608",
+    "marketCap": "59452425118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25916,11 +25902,11 @@
   {
     "symbol": "OKLO",
     "name": "Oklo Inc. Class A common stock",
-    "lastsale": "$21.23",
-    "netchange": "-2.42",
-    "pctchange": "-10.233%",
-    "volume": "15623276",
-    "marketCap": "2592103812.00",
+    "lastsale": "$21.85",
+    "netchange": "0.62",
+    "pctchange": "2.92%",
+    "volume": "9336005",
+    "marketCap": "2667803500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -25930,11 +25916,11 @@
   {
     "symbol": "OLN",
     "name": "Olin Corporation Common Stock",
-    "lastsale": "$33.80",
-    "netchange": "0.65",
-    "pctchange": "1.961%",
-    "volume": "1257866",
-    "marketCap": "3940961666.00",
+    "lastsale": "$33.52",
+    "netchange": "-0.28",
+    "pctchange": "-0.828%",
+    "volume": "1765940",
+    "marketCap": "3908314646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25944,11 +25930,11 @@
   {
     "symbol": "OLO",
     "name": "Olo Inc. Class A Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "-0.02",
-    "pctchange": "-0.26%",
-    "volume": "884339",
-    "marketCap": "1256983519.00",
+    "lastsale": "$7.71",
+    "netchange": "0.03",
+    "pctchange": "0.391%",
+    "volume": "841585",
+    "marketCap": "1261893611.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25958,11 +25944,11 @@
   {
     "symbol": "OLP",
     "name": "One Liberty Properties Inc. Common Stock",
-    "lastsale": "$27.24",
-    "netchange": "0.17",
-    "pctchange": "0.628%",
-    "volume": "46052",
-    "marketCap": "582583623.00",
+    "lastsale": "$26.84",
+    "netchange": "-0.40",
+    "pctchange": "-1.468%",
+    "volume": "69165",
+    "marketCap": "574028798.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Real Estate Investment Trusts",
@@ -25972,11 +25958,11 @@
   {
     "symbol": "OMC",
     "name": "Omnicom Group Inc. Common Stock",
-    "lastsale": "$86.04",
-    "netchange": "0.22",
-    "pctchange": "0.256%",
-    "volume": "1098030",
-    "marketCap": "16785809636.00",
+    "lastsale": "$86.44",
+    "netchange": "0.40",
+    "pctchange": "0.465%",
+    "volume": "1614920",
+    "marketCap": "16863846872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -25986,11 +25972,11 @@
   {
     "symbol": "OMF",
     "name": "OneMain Holdings Inc. Common Stock",
-    "lastsale": "$52.13",
-    "netchange": "-0.11",
-    "pctchange": "-0.211%",
-    "volume": "498327",
-    "marketCap": "6221838840.00",
+    "lastsale": "$51.83",
+    "netchange": "-0.30",
+    "pctchange": "-0.575%",
+    "volume": "626179",
+    "marketCap": "6186033130.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -26000,11 +25986,11 @@
   {
     "symbol": "OMI",
     "name": "Owens & Minor Inc. Common Stock",
-    "lastsale": "$13.07",
-    "netchange": "0.41",
-    "pctchange": "3.239%",
-    "volume": "654360",
-    "marketCap": "1007814264.00",
+    "lastsale": "$12.85",
+    "netchange": "-0.22",
+    "pctchange": "-1.683%",
+    "volume": "360592",
+    "marketCap": "990850290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26014,11 +26000,11 @@
   {
     "symbol": "ONIT",
     "name": "Onity Group Inc. Common Stock",
-    "lastsale": "$30.71",
-    "netchange": "0.27",
-    "pctchange": "0.887%",
-    "volume": "26585",
-    "marketCap": "241640345.00",
+    "lastsale": "$30.09",
+    "netchange": "-0.62",
+    "pctchange": "-2.019%",
+    "volume": "26647",
+    "marketCap": "236761901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -26028,11 +26014,11 @@
   {
     "symbol": "ONL",
     "name": "Orion Office REIT Inc. Common Stock",
-    "lastsale": "$3.71",
-    "netchange": "-0.02",
-    "pctchange": "-0.536%",
-    "volume": "518132",
-    "marketCap": "207566345.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.01",
+    "pctchange": "-0.27%",
+    "volume": "279196",
+    "marketCap": "207006867.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -26042,11 +26028,11 @@
   {
     "symbol": "ONON",
     "name": "On Holding AG Class A Ordinary Shares",
-    "lastsale": "$54.77",
-    "netchange": "-0.42",
-    "pctchange": "-0.761%",
-    "volume": "1715772",
-    "marketCap": "34486082596.00",
+    "lastsale": "$55.37",
+    "netchange": "0.60",
+    "pctchange": "1.095%",
+    "volume": "2279507",
+    "marketCap": "34863874262.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Shoe Manufacturing",
@@ -26056,11 +26042,11 @@
   {
     "symbol": "ONTF",
     "name": "ON24 Inc. Common Stock",
-    "lastsale": "$6.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.309%",
-    "volume": "155408",
-    "marketCap": "269064013.00",
+    "lastsale": "$6.50",
+    "netchange": "0.04",
+    "pctchange": "0.619%",
+    "volume": "90460",
+    "marketCap": "270730044.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26070,11 +26056,11 @@
   {
     "symbol": "ONTO",
     "name": "Onto Innovation Inc. Common Stock",
-    "lastsale": "$166.67",
-    "netchange": "-1.13",
-    "pctchange": "-0.673%",
-    "volume": "329416",
-    "marketCap": "8232047804.00",
+    "lastsale": "$171.41",
+    "netchange": "4.74",
+    "pctchange": "2.844%",
+    "volume": "377131",
+    "marketCap": "8466162562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -26084,11 +26070,11 @@
   {
     "symbol": "OOMA",
     "name": "Ooma Inc. Common Stock",
-    "lastsale": "$14.06",
-    "netchange": "-0.15",
-    "pctchange": "-1.056%",
-    "volume": "80996",
-    "marketCap": "379620000.00",
+    "lastsale": "$14.14",
+    "netchange": "0.08",
+    "pctchange": "0.569%",
+    "volume": "79340",
+    "marketCap": "381780000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -26098,11 +26084,11 @@
   {
     "symbol": "OPAD",
     "name": "Offerpad Solutions Inc. Class A Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "-0.16",
-    "pctchange": "-5.316%",
-    "volume": "60040",
-    "marketCap": "78015655.00",
+    "lastsale": "$2.68",
+    "netchange": "-0.17",
+    "pctchange": "-5.965%",
+    "volume": "60220",
+    "marketCap": "73362090.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -26112,11 +26098,11 @@
   {
     "symbol": "OPFI",
     "name": "OppFi Inc. Class A Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.10",
-    "pctchange": "1.323%",
-    "volume": "297609",
-    "marketCap": "660400964.00",
+    "lastsale": "$8.08",
+    "netchange": "0.42",
+    "pctchange": "5.483%",
+    "volume": "1068074",
+    "marketCap": "696610938.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -26126,10 +26112,10 @@
   {
     "symbol": "OPP",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "0.06",
-    "pctchange": "0.725%",
-    "volume": "185581",
+    "lastsale": "$8.44",
+    "netchange": "0.10",
+    "pctchange": "1.199%",
+    "volume": "144050",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -26140,10 +26126,10 @@
   {
     "symbol": "OPP^A",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock",
-    "lastsale": "$17.51",
-    "netchange": "0.235",
-    "pctchange": "1.36%",
-    "volume": "34421",
+    "lastsale": "$17.7404",
+    "netchange": "0.2304",
+    "pctchange": "1.316%",
+    "volume": "6993",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26154,10 +26140,10 @@
   {
     "symbol": "OPP^B",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock",
-    "lastsale": "$19.38",
-    "netchange": "0.11",
-    "pctchange": "0.571%",
-    "volume": "5692",
+    "lastsale": "$19.59",
+    "netchange": "0.21",
+    "pctchange": "1.084%",
+    "volume": "2670",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26168,11 +26154,11 @@
   {
     "symbol": "OPY",
     "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)",
-    "lastsale": "$64.09",
-    "netchange": "-0.76",
-    "pctchange": "-1.172%",
-    "volume": "19851",
-    "marketCap": "662139490.00",
+    "lastsale": "$64.78",
+    "netchange": "0.69",
+    "pctchange": "1.077%",
+    "volume": "26217",
+    "marketCap": "669268157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26182,11 +26168,11 @@
   {
     "symbol": "OR",
     "name": "Osisko Gold Royalties Ltd Common Shares",
-    "lastsale": "$18.10",
-    "netchange": "0.06",
-    "pctchange": "0.333%",
-    "volume": "420233",
-    "marketCap": "3370748267.00",
+    "lastsale": "$18.64",
+    "netchange": "0.54",
+    "pctchange": "2.983%",
+    "volume": "352052",
+    "marketCap": "3471312027.00",
     "country": "Canada",
     "ipoyear": "2016",
     "industry": "Precious Metals",
@@ -26196,11 +26182,11 @@
   {
     "symbol": "ORA",
     "name": "Ormat Technologies Inc. Common Stock",
-    "lastsale": "$67.72",
-    "netchange": "-0.72",
-    "pctchange": "-1.052%",
-    "volume": "917721",
-    "marketCap": "4095470341.00",
+    "lastsale": "$69.13",
+    "netchange": "1.41",
+    "pctchange": "2.082%",
+    "volume": "436066",
+    "marketCap": "4180742242.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Electric Utilities: Central",
@@ -26210,11 +26196,11 @@
   {
     "symbol": "ORC",
     "name": "Orchid Island Capital Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "-0.03",
-    "pctchange": "-0.384%",
-    "volume": "2000671",
-    "marketCap": "610065938.00",
+    "lastsale": "$7.87",
+    "netchange": "0.09",
+    "pctchange": "1.157%",
+    "volume": "2869062",
+    "marketCap": "617123256.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -26224,11 +26210,11 @@
   {
     "symbol": "ORCL",
     "name": "Oracle Corporation Common Stock",
-    "lastsale": "$166.64",
-    "netchange": "-0.27",
-    "pctchange": "-0.162%",
-    "volume": "4303791",
-    "marketCap": "466084747840.00",
+    "lastsale": "$166.03",
+    "netchange": "-0.61",
+    "pctchange": "-0.366%",
+    "volume": "5360642",
+    "marketCap": "464378604680.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -26238,11 +26224,11 @@
   {
     "symbol": "ORI",
     "name": "Old Republic International Corporation Common Stock",
-    "lastsale": "$36.19",
-    "netchange": "0.08",
-    "pctchange": "0.222%",
-    "volume": "1034163",
-    "marketCap": "9176235068.00",
+    "lastsale": "$36.03",
+    "netchange": "-0.16",
+    "pctchange": "-0.442%",
+    "volume": "1131515",
+    "marketCap": "9135665916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26252,11 +26238,11 @@
   {
     "symbol": "ORN",
     "name": "Orion Group Holdings Inc. Common",
-    "lastsale": "$7.33",
-    "netchange": "-0.18",
-    "pctchange": "-2.397%",
-    "volume": "209471",
-    "marketCap": "285146969.00",
+    "lastsale": "$7.41",
+    "netchange": "0.08",
+    "pctchange": "1.091%",
+    "volume": "211686",
+    "marketCap": "288259078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -26266,11 +26252,11 @@
   {
     "symbol": "OSCR",
     "name": "Oscar Health Inc. Class A Common Stock",
-    "lastsale": "$13.44",
-    "netchange": "-0.14",
-    "pctchange": "-1.031%",
-    "volume": "2630731",
-    "marketCap": "3323295588.00",
+    "lastsale": "$13.55",
+    "netchange": "0.11",
+    "pctchange": "0.818%",
+    "volume": "2327874",
+    "marketCap": "3350495180.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -26280,11 +26266,11 @@
   {
     "symbol": "OSK",
     "name": "Oshkosh Corporation (Holding Company)Common Stock",
-    "lastsale": "$95.07",
-    "netchange": "0.97",
-    "pctchange": "1.031%",
-    "volume": "377003",
-    "marketCap": "6185729265.00",
+    "lastsale": "$93.57",
+    "netchange": "-1.50",
+    "pctchange": "-1.578%",
+    "volume": "401643",
+    "marketCap": "6088131769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -26294,11 +26280,11 @@
   {
     "symbol": "OTIS",
     "name": "Otis Worldwide Corporation Common Stock ",
-    "lastsale": "$92.61",
-    "netchange": "0.04",
-    "pctchange": "0.043%",
-    "volume": "865129",
-    "marketCap": "36994039128.00",
+    "lastsale": "$92.24",
+    "netchange": "-0.37",
+    "pctchange": "-0.40%",
+    "volume": "1278422",
+    "marketCap": "36846238734.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Electronics/Appliances",
@@ -26308,11 +26294,11 @@
   {
     "symbol": "OUT",
     "name": "OUTFRONT Media Inc. Common Stock",
-    "lastsale": "$17.74",
-    "netchange": "0.26",
-    "pctchange": "1.487%",
-    "volume": "1229322",
-    "marketCap": "2944587684.00",
+    "lastsale": "$17.53",
+    "netchange": "-0.21",
+    "pctchange": "-1.184%",
+    "volume": "1096280",
+    "marketCap": "2909730671.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -26322,11 +26308,11 @@
   {
     "symbol": "OVV",
     "name": "Ovintiv Inc. (DE)",
-    "lastsale": "$40.50",
-    "netchange": "0.71",
-    "pctchange": "1.784%",
-    "volume": "2002380",
-    "marketCap": "10546200000.00",
+    "lastsale": "$41.61",
+    "netchange": "1.11",
+    "pctchange": "2.741%",
+    "volume": "1743289",
+    "marketCap": "10835244000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26336,11 +26322,11 @@
   {
     "symbol": "OWL",
     "name": "Blue Owl Capital Inc. Class A Common Stock",
-    "lastsale": "$23.26",
-    "netchange": "-0.13",
-    "pctchange": "-0.556%",
-    "volume": "2297941",
-    "marketCap": "34739281852.00",
+    "lastsale": "$23.59",
+    "netchange": "0.33",
+    "pctchange": "1.419%",
+    "volume": "3463807",
+    "marketCap": "35232143547.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -26350,11 +26336,11 @@
   {
     "symbol": "OWLT",
     "name": "Owlet Inc. Class A Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "-0.07",
-    "pctchange": "-1.549%",
-    "volume": "53752",
-    "marketCap": "71360578.00",
+    "lastsale": "$4.40",
+    "netchange": "-0.05",
+    "pctchange": "-1.124%",
+    "volume": "37963",
+    "marketCap": "70558774.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26364,11 +26350,11 @@
   {
     "symbol": "OXM",
     "name": "Oxford Industries Inc. Common Stock",
-    "lastsale": "$78.78",
-    "netchange": "2.69",
-    "pctchange": "3.535%",
-    "volume": "304013",
-    "marketCap": "1236927380.00",
+    "lastsale": "$78.57",
+    "netchange": "-0.21",
+    "pctchange": "-0.267%",
+    "volume": "221579",
+    "marketCap": "1233630163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -26378,11 +26364,11 @@
   {
     "symbol": "OXY",
     "name": "Occidental Petroleum Corporation Common Stock",
-    "lastsale": "$49.41",
-    "netchange": "0.95",
-    "pctchange": "1.96%",
-    "volume": "10545376",
-    "marketCap": "46363529705.00",
+    "lastsale": "$49.81",
+    "netchange": "0.40",
+    "pctchange": "0.81%",
+    "volume": "11797400",
+    "marketCap": "46738866922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26392,11 +26378,11 @@
   {
     "symbol": "PAAS",
     "name": "Pan American Silver Corp. Common Stock",
-    "lastsale": "$20.22",
-    "netchange": "0.28",
-    "pctchange": "1.404%",
-    "volume": "1249905",
-    "marketCap": "7368976800.00",
+    "lastsale": "$21.37",
+    "netchange": "1.15",
+    "pctchange": "5.687%",
+    "volume": "2466640",
+    "marketCap": "7788082800.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -26406,11 +26392,11 @@
   {
     "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": "$174.99",
-    "netchange": "-0.35",
-    "pctchange": "-0.20%",
-    "volume": "38048",
-    "marketCap": "8841850273.00",
+    "lastsale": "$181.97",
+    "netchange": "6.98",
+    "pctchange": "3.989%",
+    "volume": "37375",
+    "marketCap": "9194533940.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -26420,11 +26406,11 @@
   {
     "symbol": "PACK",
     "name": "Ranpak Holdings Corp Class A Common Stock",
-    "lastsale": "$6.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.29%",
-    "volume": "189177",
-    "marketCap": "572810685.00",
+    "lastsale": "$6.78",
+    "netchange": "-0.10",
+    "pctchange": "-1.453%",
+    "volume": "163248",
+    "marketCap": "564484948.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Containers/Packaging",
@@ -26434,11 +26420,11 @@
   {
     "symbol": "PACS",
     "name": "PACS Group Inc. Common Stock",
-    "lastsale": "$13.11",
-    "netchange": "0.30",
-    "pctchange": "2.342%",
-    "volume": "872342",
-    "marketCap": "1997960500.00",
+    "lastsale": "$12.93",
+    "netchange": "-0.18",
+    "pctchange": "-1.373%",
+    "volume": "635707",
+    "marketCap": "1970528548.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -26448,11 +26434,11 @@
   {
     "symbol": "PAG",
     "name": "Penske Automotive Group Inc. Common Stock",
-    "lastsale": "$152.44",
-    "netchange": "-1.15",
-    "pctchange": "-0.749%",
-    "volume": "116650",
-    "marketCap": "10178290903.00",
+    "lastsale": "$150.17",
+    "netchange": "-2.27",
+    "pctchange": "-1.489%",
+    "volume": "124182",
+    "marketCap": "10026724907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26462,11 +26448,11 @@
   {
     "symbol": "PAGS",
     "name": "PagSeguro Digital Ltd. Class A Common Shares",
-    "lastsale": "$6.26",
-    "netchange": "0.07",
-    "pctchange": "1.131%",
-    "volume": "2360315",
-    "marketCap": "1977339978.00",
+    "lastsale": "$6.41",
+    "netchange": "0.15",
+    "pctchange": "2.396%",
+    "volume": "4235938",
+    "marketCap": "2024720328.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -26476,10 +26462,10 @@
   {
     "symbol": "PAI",
     "name": "Western Asset Investment Grade Income Fund Inc.",
-    "lastsale": "$12.51",
-    "netchange": "0.05",
-    "pctchange": "0.401%",
-    "volume": "14570",
+    "lastsale": "$12.3035",
+    "netchange": "-0.2065",
+    "pctchange": "-1.651%",
+    "volume": "17517",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26490,11 +26476,11 @@
   {
     "symbol": "PAM",
     "name": "Pampa Energia S.A.",
-    "lastsale": "$87.94",
-    "netchange": "0.18",
-    "pctchange": "0.205%",
-    "volume": "97065",
-    "marketCap": "4782674765.00",
+    "lastsale": "$93.06",
+    "netchange": "5.12",
+    "pctchange": "5.822%",
+    "volume": "411397",
+    "marketCap": "5061129333.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26504,11 +26490,11 @@
   {
     "symbol": "PAR",
     "name": "PAR Technology Corporation Common Stock",
-    "lastsale": "$72.67",
-    "netchange": "-0.76",
-    "pctchange": "-1.035%",
-    "volume": "323175",
-    "marketCap": "2638290672.00",
+    "lastsale": "$71.51",
+    "netchange": "-1.16",
+    "pctchange": "-1.596%",
+    "volume": "337035",
+    "marketCap": "2596176771.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26518,11 +26504,11 @@
   {
     "symbol": "PARR",
     "name": "Par Pacific Holdings Inc.  Common Stock",
-    "lastsale": "$16.39",
-    "netchange": "0.29",
-    "pctchange": "1.801%",
-    "volume": "717946",
-    "marketCap": "917055312.00",
+    "lastsale": "$16.69",
+    "netchange": "0.30",
+    "pctchange": "1.83%",
+    "volume": "641219",
+    "marketCap": "933840950.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26532,11 +26518,11 @@
   {
     "symbol": "PATH",
     "name": "UiPath Inc. Class A Common Stock",
-    "lastsale": "$12.71",
-    "netchange": "-0.03",
-    "pctchange": "-0.235%",
-    "volume": "5006613",
-    "marketCap": "6985402388.00",
+    "lastsale": "$12.93",
+    "netchange": "0.22",
+    "pctchange": "1.731%",
+    "volume": "5670311",
+    "marketCap": "7106314152.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26546,10 +26532,10 @@
   {
     "symbol": "PAXS",
     "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.25",
-    "netchange": "0.12",
-    "pctchange": "0.793%",
-    "volume": "1233395",
+    "lastsale": "$15.57",
+    "netchange": "0.32",
+    "pctchange": "2.098%",
+    "volume": "393603",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26560,11 +26546,11 @@
   {
     "symbol": "PAY",
     "name": "Paymentus Holdings Inc. Class A Common Stock",
-    "lastsale": "$32.67",
-    "netchange": "-0.64",
-    "pctchange": "-1.921%",
-    "volume": "321405",
-    "marketCap": "4071778928.00",
+    "lastsale": "$32.64",
+    "netchange": "-0.03",
+    "pctchange": "-0.092%",
+    "volume": "540377",
+    "marketCap": "4068039921.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -26574,11 +26560,11 @@
   {
     "symbol": "PAYC",
     "name": "Paycom Software Inc. Common Stock",
-    "lastsale": "$204.97",
-    "netchange": "0.53",
-    "pctchange": "0.259%",
-    "volume": "313637",
-    "marketCap": "11818988954.00",
+    "lastsale": "$201.40",
+    "netchange": "-3.57",
+    "pctchange": "-1.742%",
+    "volume": "530592",
+    "marketCap": "11613135460.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -26588,11 +26574,11 @@
   {
     "symbol": "PB",
     "name": "Prosperity Bancshares Inc. Common Stock",
-    "lastsale": "$75.35",
-    "netchange": "0.21",
-    "pctchange": "0.279%",
-    "volume": "359612",
-    "marketCap": "7178192583.00",
+    "lastsale": "$74.68",
+    "netchange": "-0.67",
+    "pctchange": "-0.889%",
+    "volume": "325447",
+    "marketCap": "7114365257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26602,11 +26588,11 @@
   {
     "symbol": "PBA",
     "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)",
-    "lastsale": "$36.95",
-    "netchange": "0.19",
-    "pctchange": "0.517%",
-    "volume": "1473164",
-    "marketCap": "21438907300.00",
+    "lastsale": "$37.10",
+    "netchange": "0.15",
+    "pctchange": "0.406%",
+    "volume": "968936",
+    "marketCap": "21525939400.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26616,11 +26602,11 @@
   {
     "symbol": "PBF",
     "name": "PBF Energy Inc. Class A Common Stock",
-    "lastsale": "$26.55",
-    "netchange": "0.98",
-    "pctchange": "3.833%",
-    "volume": "1795846",
-    "marketCap": "3056528129.00",
+    "lastsale": "$26.77",
+    "netchange": "0.22",
+    "pctchange": "0.829%",
+    "volume": "1624597",
+    "marketCap": "3081855292.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -26630,11 +26616,11 @@
   {
     "symbol": "PBH",
     "name": "Prestige Consumer Healthcare Inc. Common Stock",
-    "lastsale": "$78.09",
-    "netchange": "0.71",
-    "pctchange": "0.918%",
-    "volume": "339393",
-    "marketCap": "3858071903.00",
+    "lastsale": "$77.72",
+    "netchange": "-0.37",
+    "pctchange": "-0.474%",
+    "volume": "314314",
+    "marketCap": "3839791885.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26644,11 +26630,11 @@
   {
     "symbol": "PBI",
     "name": "Pitney Bowes Inc. Common Stock",
-    "lastsale": "$7.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1447395",
-    "marketCap": "1315513944.00",
+    "lastsale": "$7.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.276%",
+    "volume": "1680249",
+    "marketCap": "1311879928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26658,10 +26644,10 @@
   {
     "symbol": "PBI^B",
     "name": "Pitney Bowes Inc 6.70% Notes Due 2043",
-    "lastsale": "$18.62",
-    "netchange": "-0.33",
-    "pctchange": "-1.741%",
-    "volume": "158650",
+    "lastsale": "$19.05",
+    "netchange": "0.43",
+    "pctchange": "2.309%",
+    "volume": "22142",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26672,11 +26658,11 @@
   {
     "symbol": "PBR",
     "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock",
-    "lastsale": "$12.86",
-    "netchange": "0.11",
-    "pctchange": "0.863%",
-    "volume": "8196485",
-    "marketCap": "83205082595.00",
+    "lastsale": "$13.24",
+    "netchange": "0.38",
+    "pctchange": "2.955%",
+    "volume": "15960182",
+    "marketCap": "85663708674.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26686,11 +26672,11 @@
   {
     "symbol": "PBT",
     "name": "Permian Basin Royalty Trust Common Stock",
-    "lastsale": "$11.08",
-    "netchange": "0.12",
-    "pctchange": "1.095%",
-    "volume": "388769",
-    "marketCap": "516425460.00",
+    "lastsale": "$11.54",
+    "netchange": "0.46",
+    "pctchange": "4.152%",
+    "volume": "354984",
+    "marketCap": "537865506.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26700,10 +26686,10 @@
   {
     "symbol": "PCF",
     "name": "High Income Securities Fund Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.03",
-    "pctchange": "0.462%",
-    "volume": "123181",
+    "lastsale": "$6.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.153%",
+    "volume": "338612",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26714,11 +26700,11 @@
   {
     "symbol": "PCG",
     "name": "Pacific Gas & Electric Co. Common Stock",
-    "lastsale": "$20.18",
-    "netchange": "0.05",
-    "pctchange": "0.248%",
-    "volume": "15957605",
-    "marketCap": "58111604446.00",
+    "lastsale": "$20.01",
+    "netchange": "-0.17",
+    "pctchange": "-0.842%",
+    "volume": "11062795",
+    "marketCap": "57622061693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26728,10 +26714,10 @@
   {
     "symbol": "PCG^X",
     "name": "PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$49.79",
-    "netchange": "-0.03",
-    "pctchange": "-0.06%",
-    "volume": "3696907",
+    "lastsale": "$49.49",
+    "netchange": "-0.30",
+    "pctchange": "-0.603%",
+    "volume": "127002",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26742,10 +26728,10 @@
   {
     "symbol": "PCK",
     "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$5.72",
-    "netchange": "0.01",
-    "pctchange": "0.175%",
-    "volume": "183743",
+    "lastsale": "$5.75",
+    "netchange": "0.03",
+    "pctchange": "0.524%",
+    "volume": "66391",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -26756,10 +26742,10 @@
   {
     "symbol": "PCM",
     "name": "PCM Fund Inc. Common Stock",
-    "lastsale": "$7.70",
-    "netchange": "0.05",
-    "pctchange": "0.654%",
-    "volume": "49882",
+    "lastsale": "$7.77",
+    "netchange": "0.07",
+    "pctchange": "0.909%",
+    "volume": "63433",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -26770,10 +26756,10 @@
   {
     "symbol": "PCN",
     "name": "Pimco Corporate & Income Strategy Fund Common Stock",
-    "lastsale": "$13.42",
-    "netchange": "0.03",
-    "pctchange": "0.224%",
-    "volume": "211230",
+    "lastsale": "$13.51",
+    "netchange": "0.09",
+    "pctchange": "0.671%",
+    "volume": "269634",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26784,11 +26770,11 @@
   {
     "symbol": "PCOR",
     "name": "Procore Technologies Inc. Common Stock",
-    "lastsale": "$74.93",
-    "netchange": "-0.44",
-    "pctchange": "-0.584%",
-    "volume": "1616194",
-    "marketCap": "11139386477.00",
+    "lastsale": "$75.17",
+    "netchange": "0.24",
+    "pctchange": "0.32%",
+    "volume": "1084257",
+    "marketCap": "11175065814.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26798,10 +26784,10 @@
   {
     "symbol": "PCQ",
     "name": "PIMCO California Municipal Income Fund Common Stock",
-    "lastsale": "$9.04",
-    "netchange": "0.07",
-    "pctchange": "0.78%",
-    "volume": "196531",
+    "lastsale": "$9.16",
+    "netchange": "0.12",
+    "pctchange": "1.327%",
+    "volume": "66671",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26812,11 +26798,11 @@
   {
     "symbol": "PD",
     "name": "PagerDuty Inc. Common Stock",
-    "lastsale": "$18.26",
-    "netchange": "0.26",
-    "pctchange": "1.444%",
-    "volume": "1185044",
-    "marketCap": "1646231615.00",
+    "lastsale": "$18.00",
+    "netchange": "-0.26",
+    "pctchange": "-1.424%",
+    "volume": "1170697",
+    "marketCap": "1622791296.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -26826,10 +26812,10 @@
   {
     "symbol": "PDCC",
     "name": "Pearl Diver Credit Company Inc. Common Stock",
-    "lastsale": "$20.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "110",
+    "lastsale": "$20.60",
+    "netchange": "0.15",
+    "pctchange": "0.733%",
+    "volume": "247",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -26840,11 +26826,11 @@
   {
     "symbol": "PDI",
     "name": "PIMCO Dynamic Income Fund Common Stock",
-    "lastsale": "$18.34",
-    "netchange": "0.01",
-    "pctchange": "0.055%",
-    "volume": "2306490",
-    "marketCap": "4458270600.00",
+    "lastsale": "$18.51",
+    "netchange": "0.17",
+    "pctchange": "0.927%",
+    "volume": "2493638",
+    "marketCap": "4499595900.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26854,11 +26840,11 @@
   {
     "symbol": "PDM",
     "name": "Piedmont Office Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$9.15",
-    "netchange": "0.33",
-    "pctchange": "3.741%",
-    "volume": "1205951",
-    "marketCap": "1134599524.00",
+    "lastsale": "$9.06",
+    "netchange": "-0.09",
+    "pctchange": "-0.984%",
+    "volume": "598681",
+    "marketCap": "1123439529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -26868,11 +26854,11 @@
   {
     "symbol": "PDO",
     "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.59",
-    "netchange": "0.08",
-    "pctchange": "0.592%",
-    "volume": "1699651",
-    "marketCap": "1499223672.00",
+    "lastsale": "$13.64",
+    "netchange": "0.05",
+    "pctchange": "0.368%",
+    "volume": "772893",
+    "marketCap": "1504739580.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -26882,10 +26868,10 @@
   {
     "symbol": "PDPA",
     "name": "Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029",
-    "lastsale": "$24.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.08%",
-    "volume": "10756",
+    "lastsale": "$25.00",
+    "netchange": "0.12",
+    "pctchange": "0.482%",
+    "volume": "20588",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -26896,11 +26882,11 @@
   {
     "symbol": "PDS",
     "name": "Precision Drilling Corporation Common Stock",
-    "lastsale": "$61.07",
-    "netchange": "1.67",
-    "pctchange": "2.811%",
-    "volume": "50778",
-    "marketCap": "869486751.00",
+    "lastsale": "$63.09",
+    "netchange": "2.02",
+    "pctchange": "3.308%",
+    "volume": "66710",
+    "marketCap": "898246588.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26910,10 +26896,10 @@
   {
     "symbol": "PDT",
     "name": "John Hancock Premium Dividend Fund",
-    "lastsale": "$12.74",
-    "netchange": "0.23",
-    "pctchange": "1.839%",
-    "volume": "358033",
+    "lastsale": "$12.71",
+    "netchange": "-0.03",
+    "pctchange": "-0.235%",
+    "volume": "92373",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26924,11 +26910,11 @@
   {
     "symbol": "PDX",
     "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$26.13",
-    "netchange": "-0.10",
-    "pctchange": "-0.381%",
-    "volume": "112121",
-    "marketCap": "1168193910.00",
+    "lastsale": "$26.05",
+    "netchange": "-0.08",
+    "pctchange": "-0.306%",
+    "volume": "135390",
+    "marketCap": "1164617350.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -26938,11 +26924,11 @@
   {
     "symbol": "PEB",
     "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.55",
-    "netchange": "0.07",
-    "pctchange": "0.519%",
-    "volume": "1206541",
-    "marketCap": "1621846139.00",
+    "lastsale": "$13.27",
+    "netchange": "-0.28",
+    "pctchange": "-2.066%",
+    "volume": "1238582",
+    "marketCap": "1588331975.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -26952,10 +26938,10 @@
   {
     "symbol": "PEB^E",
     "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.94",
-    "netchange": "-0.3199",
-    "pctchange": "-1.579%",
-    "volume": "6740",
+    "lastsale": "$20.05",
+    "netchange": "0.11",
+    "pctchange": "0.552%",
+    "volume": "37455",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26966,10 +26952,10 @@
   {
     "symbol": "PEB^F",
     "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$20.35",
-    "netchange": "-0.06",
-    "pctchange": "-0.294%",
-    "volume": "24373",
+    "lastsale": "$20.46",
+    "netchange": "0.11",
+    "pctchange": "0.541%",
+    "volume": "10008",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26980,10 +26966,10 @@
   {
     "symbol": "PEB^G",
     "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$19.75",
-    "netchange": "-0.515",
-    "pctchange": "-2.541%",
-    "volume": "104199",
+    "lastsale": "$20.26",
+    "netchange": "0.51",
+    "pctchange": "2.582%",
+    "volume": "4883",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26994,10 +26980,10 @@
   {
     "symbol": "PEB^H",
     "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$18.50",
-    "netchange": "0.52",
-    "pctchange": "2.892%",
-    "volume": "31891",
+    "lastsale": "$18.35",
+    "netchange": "-0.15",
+    "pctchange": "-0.811%",
+    "volume": "6897",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27008,11 +26994,11 @@
   {
     "symbol": "PEG",
     "name": "Public Service Enterprise Group Incorporated Common Stock",
-    "lastsale": "$84.49",
-    "netchange": "0.02",
-    "pctchange": "0.024%",
-    "volume": "1784643",
-    "marketCap": "42095065820.00",
+    "lastsale": "$85.10",
+    "netchange": "0.61",
+    "pctchange": "0.722%",
+    "volume": "1860937",
+    "marketCap": "42398983327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -27022,11 +27008,11 @@
   {
     "symbol": "PEN",
     "name": "Penumbra Inc. Common Stock",
-    "lastsale": "$237.48",
-    "netchange": "-0.70",
-    "pctchange": "-0.294%",
-    "volume": "189833",
-    "marketCap": "9114292179.00",
+    "lastsale": "$239.99",
+    "netchange": "2.51",
+    "pctchange": "1.057%",
+    "volume": "145806",
+    "marketCap": "9210623968.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -27036,10 +27022,10 @@
   {
     "symbol": "PEO",
     "name": "Adams Natural Resources Fund Inc. Common Stock",
-    "lastsale": "$21.74",
-    "netchange": "0.26",
-    "pctchange": "1.21%",
-    "volume": "53830",
+    "lastsale": "$21.95",
+    "netchange": "0.21",
+    "pctchange": "0.966%",
+    "volume": "54721",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27050,11 +27036,11 @@
   {
     "symbol": "PERF",
     "name": "Perfect Corp. Class A Ordinary Share",
-    "lastsale": "$2.83",
-    "netchange": "-0.43",
-    "pctchange": "-13.19%",
-    "volume": "781537",
-    "marketCap": "288231739.00",
+    "lastsale": "$2.92",
+    "netchange": "0.09",
+    "pctchange": "3.18%",
+    "volume": "300649",
+    "marketCap": "297398119.00",
     "country": "Taiwan",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -27064,10 +27050,10 @@
   {
     "symbol": "PFD",
     "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated",
-    "lastsale": "$11.24",
-    "netchange": "0.22",
-    "pctchange": "1.996%",
-    "volume": "44774",
+    "lastsale": "$11.245",
+    "netchange": "0.005",
+    "pctchange": "0.044%",
+    "volume": "15450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -27078,11 +27064,11 @@
   {
     "symbol": "PFE",
     "name": "Pfizer Inc. Common Stock",
-    "lastsale": "$26.53",
-    "netchange": "0.11",
-    "pctchange": "0.416%",
-    "volume": "27065233",
-    "marketCap": "150345245629.00",
+    "lastsale": "$26.61",
+    "netchange": "0.08",
+    "pctchange": "0.302%",
+    "volume": "32872192",
+    "marketCap": "150798604831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27092,11 +27078,11 @@
   {
     "symbol": "PFGC",
     "name": "Performance Food Group Company Common Stock",
-    "lastsale": "$84.55",
-    "netchange": "0.36",
-    "pctchange": "0.428%",
-    "volume": "770154",
-    "marketCap": "13173319345.00",
+    "lastsale": "$84.05",
+    "netchange": "-0.50",
+    "pctchange": "-0.591%",
+    "volume": "792059",
+    "marketCap": "13095416806.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Food Distributors",
@@ -27106,11 +27092,11 @@
   {
     "symbol": "PFH",
     "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060",
-    "lastsale": "$18.53",
-    "netchange": "0.33",
-    "pctchange": "1.813%",
-    "volume": "341144",
-    "marketCap": "6615210000.00",
+    "lastsale": "$18.80",
+    "netchange": "0.27",
+    "pctchange": "1.457%",
+    "volume": "24789",
+    "marketCap": "6711600000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Life Insurance",
@@ -27120,10 +27106,10 @@
   {
     "symbol": "PFL",
     "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest",
-    "lastsale": "$8.38",
-    "netchange": "0.07",
-    "pctchange": "0.842%",
-    "volume": "146137",
+    "lastsale": "$8.47",
+    "netchange": "0.09",
+    "pctchange": "1.074%",
+    "volume": "273468",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27134,11 +27120,11 @@
   {
     "symbol": "PFLT",
     "name": "PennantPark Floating Rate Capital Ltd. Common Stock",
-    "lastsale": "$10.93",
-    "netchange": "0.07",
-    "pctchange": "0.645%",
-    "volume": "1143044",
-    "marketCap": "909702763.00",
+    "lastsale": "$10.99",
+    "netchange": "0.06",
+    "pctchange": "0.549%",
+    "volume": "857854",
+    "marketCap": "914696557.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27148,10 +27134,10 @@
   {
     "symbol": "PFN",
     "name": "PIMCO Income Strategy Fund II",
-    "lastsale": "$7.45",
+    "lastsale": "$7.47",
     "netchange": "0.02",
-    "pctchange": "0.269%",
-    "volume": "416958",
+    "pctchange": "0.268%",
+    "volume": "306808",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27162,10 +27148,10 @@
   {
     "symbol": "PFO",
     "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated",
-    "lastsale": "$9.01",
-    "netchange": "0.10",
-    "pctchange": "1.122%",
-    "volume": "43881",
+    "lastsale": "$9.08",
+    "netchange": "0.07",
+    "pctchange": "0.777%",
+    "volume": "23570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -27176,11 +27162,11 @@
   {
     "symbol": "PFS",
     "name": "Provident Financial Services Inc Common Stock",
-    "lastsale": "$18.87",
-    "netchange": "0.03",
-    "pctchange": "0.159%",
-    "volume": "386834",
-    "marketCap": "2462314730.00",
+    "lastsale": "$18.60",
+    "netchange": "-0.27",
+    "pctchange": "-1.431%",
+    "volume": "563720",
+    "marketCap": "2427082882.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Savings Institutions",
@@ -27190,11 +27176,11 @@
   {
     "symbol": "PFSI",
     "name": "PennyMac Financial Services Inc. Common Stock",
-    "lastsale": "$102.14",
-    "netchange": "0.76",
-    "pctchange": "0.75%",
-    "volume": "156989",
-    "marketCap": "5235472509.00",
+    "lastsale": "$99.84",
+    "netchange": "-2.30",
+    "pctchange": "-2.252%",
+    "volume": "547574",
+    "marketCap": "5117579551.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -27204,11 +27190,11 @@
   {
     "symbol": "PG",
     "name": "Procter & Gamble Company (The) Common Stock",
-    "lastsale": "$167.65",
-    "netchange": "0.56",
-    "pctchange": "0.335%",
-    "volume": "3957630",
-    "marketCap": "394822745867.00",
+    "lastsale": "$165.98",
+    "netchange": "-1.67",
+    "pctchange": "-0.996%",
+    "volume": "5394399",
+    "marketCap": "390889826179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -27219,9 +27205,9 @@
     "symbol": "PGP",
     "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$7.78",
-    "netchange": "-0.06",
-    "pctchange": "-0.765%",
-    "volume": "13472",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "23937",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -27232,11 +27218,11 @@
   {
     "symbol": "PGR",
     "name": "Progressive Corporation (The) Common Stock",
-    "lastsale": "$239.61",
-    "netchange": "0.01",
-    "pctchange": "0.004%",
-    "volume": "1773835",
-    "marketCap": "140366294234.00",
+    "lastsale": "$240.65",
+    "netchange": "1.04",
+    "pctchange": "0.434%",
+    "volume": "3107212",
+    "marketCap": "140975538197.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27246,11 +27232,11 @@
   {
     "symbol": "PGRE",
     "name": "Paramount Group Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "0.12",
-    "pctchange": "2.49%",
-    "volume": "1152390",
-    "marketCap": "1074541820.00",
+    "lastsale": "$4.96",
+    "netchange": "0.02",
+    "pctchange": "0.405%",
+    "volume": "1638058",
+    "marketCap": "1078892192.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -27260,10 +27246,10 @@
   {
     "symbol": "PGZ",
     "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.88",
-    "netchange": "0.135",
-    "pctchange": "1.385%",
-    "volume": "84749",
+    "lastsale": "$9.91",
+    "netchange": "0.03",
+    "pctchange": "0.304%",
+    "volume": "51192",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -27274,11 +27260,11 @@
   {
     "symbol": "PH",
     "name": "Parker-Hannifin Corporation Common Stock",
-    "lastsale": "$636.03",
-    "netchange": "-0.79",
-    "pctchange": "-0.124%",
-    "volume": "282972",
-    "marketCap": "81870057001.00",
+    "lastsale": "$629.52",
+    "netchange": "-6.51",
+    "pctchange": "-1.024%",
+    "volume": "413562",
+    "marketCap": "81032086982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27288,10 +27274,10 @@
   {
     "symbol": "PHD",
     "name": "Pioneer Floating Rate Fund Inc.",
-    "lastsale": "$9.68",
-    "netchange": "-0.03",
-    "pctchange": "-0.309%",
-    "volume": "155460",
+    "lastsale": "$9.74",
+    "netchange": "0.06",
+    "pctchange": "0.62%",
+    "volume": "70207",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27302,11 +27288,11 @@
   {
     "symbol": "PHG",
     "name": "Koninklijke Philips N.V. NY Registry Shares",
-    "lastsale": "$25.32",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "312635",
-    "marketCap": "22950127910.00",
+    "lastsale": "$24.98",
+    "netchange": "-0.34",
+    "pctchange": "-1.343%",
+    "volume": "500873",
+    "marketCap": "22641950837.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -27316,11 +27302,11 @@
   {
     "symbol": "PHI",
     "name": "PLDT Inc. Sponsored ADR",
-    "lastsale": "$22.15",
-    "netchange": "-0.12",
-    "pctchange": "-0.539%",
-    "volume": "47779",
-    "marketCap": "4785635416.00",
+    "lastsale": "$22.28",
+    "netchange": "0.13",
+    "pctchange": "0.587%",
+    "volume": "28215",
+    "marketCap": "4813722667.00",
     "country": "Philippines",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -27330,11 +27316,11 @@
   {
     "symbol": "PHIN",
     "name": "PHINIA Inc. Common Stock",
-    "lastsale": "$48.17",
-    "netchange": "0.69",
-    "pctchange": "1.453%",
-    "volume": "365342",
-    "marketCap": "2025943205.00",
+    "lastsale": "$48.30",
+    "netchange": "0.13",
+    "pctchange": "0.27%",
+    "volume": "376389",
+    "marketCap": "2031410770.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -27344,10 +27330,10 @@
   {
     "symbol": "PHK",
     "name": "Pimco High Income Fund",
-    "lastsale": "$4.86",
-    "netchange": "-0.01",
-    "pctchange": "-0.205%",
-    "volume": "499677",
+    "lastsale": "$4.90",
+    "netchange": "0.04",
+    "pctchange": "0.823%",
+    "volume": "912348",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27358,11 +27344,11 @@
   {
     "symbol": "PHM",
     "name": "PulteGroup Inc. Common Stock",
-    "lastsale": "$108.90",
-    "netchange": "0.04",
-    "pctchange": "0.037%",
-    "volume": "1217561",
-    "marketCap": "22333449511.00",
+    "lastsale": "$107.64",
+    "netchange": "-1.26",
+    "pctchange": "-1.157%",
+    "volume": "1384792",
+    "marketCap": "22075045963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -27372,13 +27358,13 @@
   {
     "symbol": "PHR",
     "name": "Phreesia Inc. Common Stock",
-    "lastsale": "$25.16",
-    "netchange": "-0.57",
-    "pctchange": "-2.215%",
-    "volume": "270915",
-    "marketCap": "1462401903.00",
-    "country": "United States",
-    "ipoyear": "2019",
+    "lastsale": "$25.19",
+    "netchange": "0.03",
+    "pctchange": "0.119%",
+    "volume": "266343",
+    "marketCap": "1464145626.00",
+    "country": "United States",
+    "ipoyear": "2019",
     "industry": "Business Services",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/phr"
@@ -27386,10 +27372,10 @@
   {
     "symbol": "PHT",
     "name": "Pioneer High Income Fund Inc.",
-    "lastsale": "$7.75",
-    "netchange": "0.03",
-    "pctchange": "0.389%",
-    "volume": "49941",
+    "lastsale": "$7.85",
+    "netchange": "0.10",
+    "pctchange": "1.29%",
+    "volume": "84251",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27400,11 +27386,11 @@
   {
     "symbol": "PHX",
     "name": "PHX Minerals Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "0.03",
-    "pctchange": "0.756%",
-    "volume": "104541",
-    "marketCap": "149923160.00",
+    "lastsale": "$3.97",
+    "netchange": "-0.03",
+    "pctchange": "-0.75%",
+    "volume": "101610",
+    "marketCap": "148798736.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -27414,11 +27400,11 @@
   {
     "symbol": "PII",
     "name": "Polaris Inc. Common Stock",
-    "lastsale": "$57.62",
-    "netchange": "0.46",
-    "pctchange": "0.805%",
-    "volume": "885213",
-    "marketCap": "3213485147.00",
+    "lastsale": "$56.38",
+    "netchange": "-1.24",
+    "pctchange": "-2.152%",
+    "volume": "653825",
+    "marketCap": "3144329965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -27428,11 +27414,11 @@
   {
     "symbol": "PIM",
     "name": "Putnam Master Intermediate Income Trust Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "0.04",
-    "pctchange": "1.242%",
-    "volume": "108801",
-    "marketCap": "163826064.00",
+    "lastsale": "$3.28",
+    "netchange": "0.02",
+    "pctchange": "0.613%",
+    "volume": "34776",
+    "marketCap": "164831132.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27442,11 +27428,11 @@
   {
     "symbol": "PINE",
     "name": "Alpine Income Property Trust Inc. Common Stock",
-    "lastsale": "$16.79",
-    "netchange": "0.14",
-    "pctchange": "0.841%",
-    "volume": "123978",
-    "marketCap": "239643301.00",
+    "lastsale": "$16.68",
+    "netchange": "-0.11",
+    "pctchange": "-0.655%",
+    "volume": "94163",
+    "marketCap": "238073273.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -27456,11 +27442,11 @@
   {
     "symbol": "PINS",
     "name": "Pinterest Inc. Class A Common Stock",
-    "lastsale": "$29.00",
-    "netchange": "-0.15",
-    "pctchange": "-0.515%",
-    "volume": "7455287",
-    "marketCap": "19598960583.00",
+    "lastsale": "$30.58",
+    "netchange": "1.58",
+    "pctchange": "5.448%",
+    "volume": "9958286",
+    "marketCap": "20666766022.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -27470,11 +27456,11 @@
   {
     "symbol": "PIPR",
     "name": "Piper Sandler Companies Common Stock",
-    "lastsale": "$299.95",
-    "netchange": "1.94",
-    "pctchange": "0.651%",
-    "volume": "104650",
-    "marketCap": "5332966424.00",
+    "lastsale": "$299.31",
+    "netchange": "-0.64",
+    "pctchange": "-0.213%",
+    "volume": "57970",
+    "marketCap": "5321587533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -27484,11 +27470,11 @@
   {
     "symbol": "PJT",
     "name": "PJT Partners Inc. Class A Common Stock",
-    "lastsale": "$157.81",
-    "netchange": "0.68",
-    "pctchange": "0.433%",
-    "volume": "201278",
-    "marketCap": "3740424771.00",
+    "lastsale": "$156.58",
+    "netchange": "-1.23",
+    "pctchange": "-0.779%",
+    "volume": "150225",
+    "marketCap": "3711271217.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -27498,11 +27484,11 @@
   {
     "symbol": "PK",
     "name": "Park Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$14.07",
-    "netchange": "-0.64",
-    "pctchange": "-4.351%",
-    "volume": "5419197",
-    "marketCap": "2904112989.00",
+    "lastsale": "$13.78",
+    "netchange": "-0.29",
+    "pctchange": "-2.061%",
+    "volume": "3669100",
+    "marketCap": "2844255650.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -27512,11 +27498,11 @@
   {
     "symbol": "PKE",
     "name": "Park Aerospace Corp. Common Stock",
-    "lastsale": "$14.65",
-    "netchange": "0.15",
-    "pctchange": "1.034%",
-    "volume": "41365",
-    "marketCap": "292440253.00",
+    "lastsale": "$14.38",
+    "netchange": "-0.27",
+    "pctchange": "-1.843%",
+    "volume": "28894",
+    "marketCap": "287050569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27526,11 +27512,11 @@
   {
     "symbol": "PKG",
     "name": "Packaging Corporation of America Common Stock",
-    "lastsale": "$225.13",
-    "netchange": "0.17",
-    "pctchange": "0.076%",
-    "volume": "939851",
-    "marketCap": "20217786592.00",
+    "lastsale": "$225.24",
+    "netchange": "0.11",
+    "pctchange": "0.049%",
+    "volume": "846116",
+    "marketCap": "20227665136.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Containers/Packaging",
@@ -27540,11 +27526,11 @@
   {
     "symbol": "PKST",
     "name": "Peakstone Realty Trust Common Shares",
-    "lastsale": "$11.07",
-    "netchange": "0.07",
-    "pctchange": "0.636%",
-    "volume": "245109",
-    "marketCap": "402751519.00",
+    "lastsale": "$10.97",
+    "netchange": "-0.10",
+    "pctchange": "-0.903%",
+    "volume": "128435",
+    "marketCap": "399113293.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27554,11 +27540,11 @@
   {
     "symbol": "PKX",
     "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)",
-    "lastsale": "$43.36",
-    "netchange": "0.06",
-    "pctchange": "0.139%",
-    "volume": "234581",
-    "marketCap": "13159969342.00",
+    "lastsale": "$42.56",
+    "netchange": "-0.80",
+    "pctchange": "-1.845%",
+    "volume": "243659",
+    "marketCap": "12917165480.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -27568,11 +27554,11 @@
   {
     "symbol": "PL",
     "name": "Planet Labs PBC Class A Common Stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.17",
-    "pctchange": "-4.038%",
-    "volume": "2899037",
-    "marketCap": "1198703669.00",
+    "lastsale": "$3.97",
+    "netchange": "-0.07",
+    "pctchange": "-1.733%",
+    "volume": "3619656",
+    "marketCap": "1177934051.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27582,11 +27568,11 @@
   {
     "symbol": "PLD",
     "name": "Prologis Inc. Common Stock",
-    "lastsale": "$105.70",
-    "netchange": "0.60",
-    "pctchange": "0.571%",
-    "volume": "4602651",
-    "marketCap": "97896697500.00",
+    "lastsale": "$104.26",
+    "netchange": "-1.44",
+    "pctchange": "-1.362%",
+    "volume": "4180081",
+    "marketCap": "96563005500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27596,11 +27582,11 @@
   {
     "symbol": "PLNT",
     "name": "Planet Fitness Inc. Common Stock",
-    "lastsale": "$98.87",
-    "netchange": "-0.81",
-    "pctchange": "-0.813%",
-    "volume": "935275",
-    "marketCap": "8363791972.00",
+    "lastsale": "$99.59",
+    "netchange": "0.72",
+    "pctchange": "0.728%",
+    "volume": "852143",
+    "marketCap": "8424699530.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -27610,11 +27596,11 @@
   {
     "symbol": "PLOW",
     "name": "Douglas Dynamics Inc. Common Stock",
-    "lastsale": "$23.63",
-    "netchange": "0.23",
-    "pctchange": "0.983%",
-    "volume": "81187",
-    "marketCap": "545712331.00",
+    "lastsale": "$23.69",
+    "netchange": "0.06",
+    "pctchange": "0.254%",
+    "volume": "170118",
+    "marketCap": "547097973.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -27624,11 +27610,11 @@
   {
     "symbol": "PLYM",
     "name": "Plymouth Industrial REIT Inc. Common Stock",
-    "lastsale": "$17.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.112%",
-    "volume": "292108",
-    "marketCap": "807927511.00",
+    "lastsale": "$17.31",
+    "netchange": "-0.49",
+    "pctchange": "-2.753%",
+    "volume": "171104",
+    "marketCap": "785686810.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -27638,11 +27624,11 @@
   {
     "symbol": "PM",
     "name": "Philip Morris International Inc Common Stock",
-    "lastsale": "$120.35",
-    "netchange": "0.34",
-    "pctchange": "0.283%",
-    "volume": "4397805",
-    "marketCap": "187124200894.00",
+    "lastsale": "$121.10",
+    "netchange": "0.75",
+    "pctchange": "0.623%",
+    "volume": "3388653",
+    "marketCap": "188290325951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -27652,10 +27638,10 @@
   {
     "symbol": "PMF",
     "name": "PIMCO Municipal Income Fund Common Stock",
-    "lastsale": "$8.98",
-    "netchange": "0.06",
-    "pctchange": "0.673%",
-    "volume": "227216",
+    "lastsale": "$9.09",
+    "netchange": "0.11",
+    "pctchange": "1.225%",
+    "volume": "57668",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27666,10 +27652,10 @@
   {
     "symbol": "PML",
     "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$8.09",
-    "netchange": "0.06",
-    "pctchange": "0.747%",
-    "volume": "761632",
+    "lastsale": "$8.18",
+    "netchange": "0.09",
+    "pctchange": "1.112%",
+    "volume": "180465",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27680,11 +27666,11 @@
   {
     "symbol": "PMM",
     "name": "Putnam Managed Municipal Income Trust Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "308434",
-    "marketCap": "290970690.00",
+    "lastsale": "$6.02",
+    "netchange": "0.05",
+    "pctchange": "0.838%",
+    "volume": "200422",
+    "marketCap": "293407630.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -27694,11 +27680,11 @@
   {
     "symbol": "PMO",
     "name": "Putnam Municipal Opportunities Trust Common Stock",
-    "lastsale": "$10.13",
-    "netchange": "0.12",
-    "pctchange": "1.199%",
-    "volume": "187847",
-    "marketCap": "344233274.00",
+    "lastsale": "$10.18",
+    "netchange": "0.05",
+    "pctchange": "0.494%",
+    "volume": "62843",
+    "marketCap": "345932352.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -27708,11 +27694,11 @@
   {
     "symbol": "PMT",
     "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.59",
-    "netchange": "0.15",
-    "pctchange": "1.206%",
-    "volume": "1025355",
-    "marketCap": "1093579486.00",
+    "lastsale": "$12.56",
+    "netchange": "-0.03",
+    "pctchange": "-0.238%",
+    "volume": "650564",
+    "marketCap": "1090973658.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27722,10 +27708,10 @@
   {
     "symbol": "PMT^A",
     "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.26",
-    "netchange": "0.26",
-    "pctchange": "1.13%",
-    "volume": "98776",
+    "lastsale": "$23.66",
+    "netchange": "0.40",
+    "pctchange": "1.72%",
+    "volume": "16823",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27736,10 +27722,10 @@
   {
     "symbol": "PMT^B",
     "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$23.09",
-    "netchange": "-0.37",
-    "pctchange": "-1.577%",
-    "volume": "96737",
+    "lastsale": "$23.425",
+    "netchange": "0.335",
+    "pctchange": "1.451%",
+    "volume": "12205",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27750,10 +27736,10 @@
   {
     "symbol": "PMT^C",
     "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$18.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.579%",
-    "volume": "210174",
+    "lastsale": "$19.29",
+    "netchange": "0.39",
+    "pctchange": "2.063%",
+    "volume": "27658",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27764,11 +27750,11 @@
   {
     "symbol": "PMTU",
     "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028",
-    "lastsale": "$25.33",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "4401",
-    "marketCap": "2200188117.00",
+    "lastsale": "$25.34",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "4573",
+    "marketCap": "2201056726.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27778,10 +27764,10 @@
   {
     "symbol": "PMX",
     "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.36",
-    "netchange": "0.08",
-    "pctchange": "1.099%",
-    "volume": "209366",
+    "lastsale": "$7.43",
+    "netchange": "0.07",
+    "pctchange": "0.951%",
+    "volume": "77010",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27792,11 +27778,11 @@
   {
     "symbol": "PNC",
     "name": "PNC Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$192.85",
-    "netchange": "0.32",
-    "pctchange": "0.166%",
-    "volume": "1011504",
-    "marketCap": "76519684090.00",
+    "lastsale": "$191.39",
+    "netchange": "-1.46",
+    "pctchange": "-0.757%",
+    "volume": "1750491",
+    "marketCap": "75940380285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27806,10 +27792,10 @@
   {
     "symbol": "PNF",
     "name": "PIMCO New York Municipal Income Fund Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "0.025",
-    "pctchange": "0.338%",
-    "volume": "86424",
+    "lastsale": "$7.4988",
+    "netchange": "0.0688",
+    "pctchange": "0.926%",
+    "volume": "23856",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27820,10 +27806,10 @@
   {
     "symbol": "PNI",
     "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$7.16",
-    "netchange": "0.02",
-    "pctchange": "0.28%",
-    "volume": "131543",
+    "lastsale": "$7.20",
+    "netchange": "0.04",
+    "pctchange": "0.559%",
+    "volume": "61926",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27834,11 +27820,11 @@
   {
     "symbol": "PNNT",
     "name": "PennantPark Investment Corporation Common Stock",
-    "lastsale": "$7.08",
-    "netchange": "0.07",
-    "pctchange": "0.999%",
-    "volume": "457335",
-    "marketCap": "462296346.00",
+    "lastsale": "$7.09",
+    "netchange": "0.01",
+    "pctchange": "0.141%",
+    "volume": "567327",
+    "marketCap": "462949306.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27848,11 +27834,11 @@
   {
     "symbol": "PNR",
     "name": "Pentair plc. Ordinary Share",
-    "lastsale": "$100.64",
-    "netchange": "0.26",
-    "pctchange": "0.259%",
-    "volume": "600272",
-    "marketCap": "16628863741.00",
+    "lastsale": "$100.40",
+    "netchange": "-0.24",
+    "pctchange": "-0.238%",
+    "volume": "911824",
+    "marketCap": "16589208263.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -27862,11 +27848,11 @@
   {
     "symbol": "PNST",
     "name": "Pinstripes Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.395",
-    "netchange": "-0.033",
-    "pctchange": "-7.71%",
-    "volume": "189366",
-    "marketCap": "15834675.00",
+    "lastsale": "$0.39",
+    "netchange": "-0.005",
+    "pctchange": "-1.266%",
+    "volume": "210461",
+    "marketCap": "15634236.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -27876,11 +27862,11 @@
   {
     "symbol": "PNW",
     "name": "Pinnacle West Capital Corporation Common Stock",
-    "lastsale": "$84.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.035%",
-    "volume": "598984",
-    "marketCap": "9638333741.00",
+    "lastsale": "$84.31",
+    "netchange": "-0.46",
+    "pctchange": "-0.543%",
+    "volume": "858963",
+    "marketCap": "9586031824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27890,11 +27876,11 @@
   {
     "symbol": "POR",
     "name": "Portland General Electric Co Common Stock",
-    "lastsale": "$43.62",
-    "netchange": "0.08",
-    "pctchange": "0.184%",
-    "volume": "1094532",
-    "marketCap": "4599972836.00",
+    "lastsale": "$43.21",
+    "netchange": "-0.41",
+    "pctchange": "-0.94%",
+    "volume": "1132122",
+    "marketCap": "4556736044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27904,11 +27890,11 @@
   {
     "symbol": "POST",
     "name": "Post Holdings Inc. Common Stock",
-    "lastsale": "$114.46",
-    "netchange": "0.95",
-    "pctchange": "0.837%",
-    "volume": "456480",
-    "marketCap": "6690562085.00",
+    "lastsale": "$113.31",
+    "netchange": "-1.15",
+    "pctchange": "-1.005%",
+    "volume": "528002",
+    "marketCap": "6623340817.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Packaged Foods",
@@ -27918,11 +27904,11 @@
   {
     "symbol": "PPG",
     "name": "PPG Industries Inc. Common Stock",
-    "lastsale": "$119.45",
-    "netchange": "0.36",
-    "pctchange": "0.302%",
-    "volume": "1052656",
-    "marketCap": "27712400000.00",
+    "lastsale": "$115.42",
+    "netchange": "-4.03",
+    "pctchange": "-3.374%",
+    "volume": "2692046",
+    "marketCap": "26777440000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -27932,11 +27918,11 @@
   {
     "symbol": "PPL",
     "name": "PPL Corporation Common Stock",
-    "lastsale": "$32.46",
-    "netchange": "0.07",
-    "pctchange": "0.216%",
-    "volume": "3592613",
-    "marketCap": "23954506362.00",
+    "lastsale": "$32.18",
+    "netchange": "-0.28",
+    "pctchange": "-0.863%",
+    "volume": "2819984",
+    "marketCap": "23747874761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -27946,11 +27932,11 @@
   {
     "symbol": "PPT",
     "name": "Putnam Premier Income Trust Common Stock",
-    "lastsale": "$3.56",
-    "netchange": "0.05",
-    "pctchange": "1.425%",
-    "volume": "217404",
-    "marketCap": "354320616.00",
+    "lastsale": "$3.58",
+    "netchange": "0.02",
+    "pctchange": "0.562%",
+    "volume": "131933",
+    "marketCap": "356311182.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27960,11 +27946,11 @@
   {
     "symbol": "PR",
     "name": "Permian Resources Corporation Class A Common Stock",
-    "lastsale": "$14.38",
-    "netchange": "0.24",
-    "pctchange": "1.697%",
-    "volume": "7379695",
-    "marketCap": "11552377929.00",
+    "lastsale": "$14.86",
+    "netchange": "0.48",
+    "pctchange": "3.338%",
+    "volume": "6771331",
+    "marketCap": "11937992770.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -27974,11 +27960,11 @@
   {
     "symbol": "PRA",
     "name": "ProAssurance Corporation Common Stock",
-    "lastsale": "$15.91",
-    "netchange": "0.37",
-    "pctchange": "2.381%",
-    "volume": "225851",
-    "marketCap": "813896781.00",
+    "lastsale": "$15.71",
+    "netchange": "-0.20",
+    "pctchange": "-1.257%",
+    "volume": "195255",
+    "marketCap": "803665520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27988,11 +27974,11 @@
   {
     "symbol": "PRG",
     "name": "PROG Holdings Inc. Common Stock",
-    "lastsale": "$42.26",
-    "netchange": "0.27",
-    "pctchange": "0.643%",
-    "volume": "308702",
-    "marketCap": "1755624338.00",
+    "lastsale": "$42.30",
+    "netchange": "0.04",
+    "pctchange": "0.095%",
+    "volume": "198546",
+    "marketCap": "1757286074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -28002,11 +27988,11 @@
   {
     "symbol": "PRGO",
     "name": "Perrigo Company plc Ordinary Shares",
-    "lastsale": "$25.71",
-    "netchange": "0.42",
-    "pctchange": "1.661%",
-    "volume": "1267419",
-    "marketCap": "3507558841.00",
+    "lastsale": "$26.00",
+    "netchange": "0.29",
+    "pctchange": "1.128%",
+    "volume": "1573398",
+    "marketCap": "3547122904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28016,11 +28002,11 @@
   {
     "symbol": "PRH",
     "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062",
-    "lastsale": "$24.90",
-    "netchange": "-0.30",
-    "pctchange": "-1.19%",
-    "volume": "120872",
-    "marketCap": "8864400000.00",
+    "lastsale": "$25.12",
+    "netchange": "0.22",
+    "pctchange": "0.884%",
+    "volume": "21623",
+    "marketCap": "8942720000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -28030,11 +28016,11 @@
   {
     "symbol": "PRI",
     "name": "Primerica Inc. Common Stock",
-    "lastsale": "$271.42",
-    "netchange": "1.74",
-    "pctchange": "0.645%",
-    "volume": "139893",
-    "marketCap": "9057665388.00",
+    "lastsale": "$271.76",
+    "netchange": "0.34",
+    "pctchange": "0.125%",
+    "volume": "158813",
+    "marketCap": "9069011664.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Life Insurance",
@@ -28045,9 +28031,9 @@
     "symbol": "PRIF^D",
     "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029",
     "lastsale": "$24.412",
-    "netchange": "0.412",
-    "pctchange": "1.717%",
-    "volume": "137",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "103",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28058,10 +28044,10 @@
   {
     "symbol": "PRIF^F",
     "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027",
-    "lastsale": "$24.42",
-    "netchange": "-0.06",
-    "pctchange": "-0.245%",
-    "volume": "734",
+    "lastsale": "$24.39",
+    "netchange": "-0.03",
+    "pctchange": "-0.123%",
+    "volume": "398",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28073,9 +28059,9 @@
     "symbol": "PRIF^H",
     "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026",
     "lastsale": "$24.10",
-    "netchange": "-0.45",
-    "pctchange": "-1.833%",
-    "volume": "4098",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4477",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28086,10 +28072,10 @@
   {
     "symbol": "PRIF^I",
     "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028",
-    "lastsale": "$23.10",
-    "netchange": "-0.2999",
-    "pctchange": "-1.282%",
-    "volume": "1521",
+    "lastsale": "$23.20",
+    "netchange": "0.10",
+    "pctchange": "0.433%",
+    "volume": "1969",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28100,10 +28086,10 @@
   {
     "symbol": "PRIF^J",
     "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028",
-    "lastsale": "$23.14",
-    "netchange": "0.05",
-    "pctchange": "0.217%",
-    "volume": "6352",
+    "lastsale": "$23.16",
+    "netchange": "0.02",
+    "pctchange": "0.086%",
+    "volume": "798",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28114,10 +28100,10 @@
   {
     "symbol": "PRIF^K",
     "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.62",
-    "netchange": "1.84",
-    "pctchange": "8.855%",
-    "volume": "48795",
+    "lastsale": "$21.95",
+    "netchange": "-0.67",
+    "pctchange": "-2.962%",
+    "volume": "7727",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28128,10 +28114,10 @@
   {
     "symbol": "PRIF^L",
     "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029",
-    "lastsale": "$23.34",
-    "netchange": "0.3399",
-    "pctchange": "1.478%",
-    "volume": "7923",
+    "lastsale": "$23.37",
+    "netchange": "0.03",
+    "pctchange": "0.129%",
+    "volume": "264",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28142,11 +28128,11 @@
   {
     "symbol": "PRIM",
     "name": "Primoris Services Corporation Common Stock",
-    "lastsale": "$76.40",
-    "netchange": "-0.42",
-    "pctchange": "-0.547%",
-    "volume": "955123",
-    "marketCap": "4103679618.00",
+    "lastsale": "$76.89",
+    "netchange": "0.49",
+    "pctchange": "0.641%",
+    "volume": "480598",
+    "marketCap": "4129999029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -28156,11 +28142,11 @@
   {
     "symbol": "PRKS",
     "name": "United Parks & Resorts Inc. Common Stock",
-    "lastsale": "$56.19",
-    "netchange": "0.28",
-    "pctchange": "0.501%",
-    "volume": "570216",
-    "marketCap": "3090647227.00",
+    "lastsale": "$57.54",
+    "netchange": "1.35",
+    "pctchange": "2.403%",
+    "volume": "1046646",
+    "marketCap": "3164901965.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28170,11 +28156,11 @@
   {
     "symbol": "PRLB",
     "name": "Proto Labs Inc. Common stock",
-    "lastsale": "$39.09",
-    "netchange": "-0.17",
-    "pctchange": "-0.433%",
-    "volume": "130431",
-    "marketCap": "958098871.00",
+    "lastsale": "$38.75",
+    "netchange": "-0.34",
+    "pctchange": "-0.87%",
+    "volume": "92499",
+    "marketCap": "949765445.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -28184,11 +28170,11 @@
   {
     "symbol": "PRM",
     "name": "Perimeter Solutions SA Common Stock",
-    "lastsale": "$12.78",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "598831",
-    "marketCap": "1868793482.00",
+    "lastsale": "$12.69",
+    "netchange": "-0.09",
+    "pctchange": "-0.704%",
+    "volume": "533095",
+    "marketCap": "1855632965.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28198,11 +28184,11 @@
   {
     "symbol": "PRMB",
     "name": "Primo Brands Corporation Class A Common Stock",
-    "lastsale": "$30.77",
-    "netchange": "0.20",
-    "pctchange": "0.654%",
-    "volume": "1624501",
-    "marketCap": "4935379443.00",
+    "lastsale": "$30.99",
+    "netchange": "0.22",
+    "pctchange": "0.715%",
+    "volume": "3589230",
+    "marketCap": "4970666524.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28212,11 +28198,11 @@
   {
     "symbol": "PRO",
     "name": "PROS Holdings Inc. Common Stock",
-    "lastsale": "$21.96",
-    "netchange": "0.12",
-    "pctchange": "0.549%",
-    "volume": "229755",
-    "marketCap": "1038838991.00",
+    "lastsale": "$21.49",
+    "netchange": "-0.47",
+    "pctchange": "-2.14%",
+    "volume": "274459",
+    "marketCap": "1016605188.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "EDP Services",
@@ -28226,25 +28212,39 @@
   {
     "symbol": "PRS",
     "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058",
-    "lastsale": "$23.23",
-    "netchange": "0.06",
-    "pctchange": "0.259%",
-    "volume": "453354",
-    "marketCap": "8269880000.00",
+    "lastsale": "$23.67",
+    "netchange": "0.44",
+    "pctchange": "1.894%",
+    "volume": "82421",
+    "marketCap": "8426520000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Life Insurance",
     "sector": "Finance",
     "url": "/market-activity/stocks/prs"
   },
+  {
+    "symbol": "PRSU",
+    "name": "Pursuit Attractions and Hospitality Inc.",
+    "lastsale": "$41.63",
+    "netchange": "-0.88",
+    "pctchange": "-2.07%",
+    "volume": "161005",
+    "marketCap": "882635347.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/prsu"
+  },
   {
     "symbol": "PRT",
     "name": "PermRock Royalty Trust Trust Units",
-    "lastsale": "$3.52",
-    "netchange": "-0.09",
-    "pctchange": "-2.493%",
-    "volume": "61216",
-    "marketCap": "42823377.00",
+    "lastsale": "$3.56",
+    "netchange": "0.04",
+    "pctchange": "1.136%",
+    "volume": "37838",
+    "marketCap": "43310006.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -28254,11 +28254,11 @@
   {
     "symbol": "PRU",
     "name": "Prudential Financial Inc. Common Stock",
-    "lastsale": "$118.53",
-    "netchange": "0.38",
-    "pctchange": "0.322%",
-    "volume": "682109",
-    "marketCap": "42196680000.00",
+    "lastsale": "$118.27",
+    "netchange": "-0.26",
+    "pctchange": "-0.219%",
+    "volume": "923528",
+    "marketCap": "42104120000.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Life Insurance",
@@ -28268,11 +28268,11 @@
   {
     "symbol": "PSA",
     "name": "Public Storage Common Stock",
-    "lastsale": "$299.44",
-    "netchange": "3.63",
-    "pctchange": "1.227%",
-    "volume": "813136",
-    "marketCap": "52434534455.00",
+    "lastsale": "$296.58",
+    "netchange": "-2.86",
+    "pctchange": "-0.955%",
+    "volume": "707286",
+    "marketCap": "51933723714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28282,10 +28282,10 @@
   {
     "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": "$22.15",
-    "netchange": "0.39",
-    "pctchange": "1.792%",
-    "volume": "67941",
+    "lastsale": "$22.42",
+    "netchange": "0.27",
+    "pctchange": "1.219%",
+    "volume": "23980",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28296,10 +28296,10 @@
   {
     "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": "$21.67",
-    "netchange": "0.18",
-    "pctchange": "0.838%",
-    "volume": "154841",
+    "lastsale": "$22.07",
+    "netchange": "0.40",
+    "pctchange": "1.846%",
+    "volume": "30302",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28310,10 +28310,10 @@
   {
     "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": "$23.25",
-    "netchange": "0.03",
-    "pctchange": "0.129%",
-    "volume": "217732",
+    "lastsale": "$23.79",
+    "netchange": "0.54",
+    "pctchange": "2.323%",
+    "volume": "66814",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28324,10 +28324,10 @@
   {
     "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": "$21.05",
-    "netchange": "0.39",
-    "pctchange": "1.888%",
-    "volume": "349488",
+    "lastsale": "$21.35",
+    "netchange": "0.30",
+    "pctchange": "1.425%",
+    "volume": "12092",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28338,10 +28338,10 @@
   {
     "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": "$19.65",
-    "netchange": "0.04",
-    "pctchange": "0.204%",
-    "volume": "271390",
+    "lastsale": "$20.18",
+    "netchange": "0.53",
+    "pctchange": "2.697%",
+    "volume": "33923",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28352,10 +28352,10 @@
   {
     "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": "$20.24",
-    "netchange": "0.52",
-    "pctchange": "2.637%",
-    "volume": "309965",
+    "lastsale": "$20.54",
+    "netchange": "0.30",
+    "pctchange": "1.482%",
+    "volume": "5274",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28366,10 +28366,10 @@
   {
     "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": "$19.41",
-    "netchange": "0.10",
-    "pctchange": "0.518%",
-    "volume": "250514",
+    "lastsale": "$19.93",
+    "netchange": "0.52",
+    "pctchange": "2.679%",
+    "volume": "30981",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28380,10 +28380,10 @@
   {
     "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": "$17.83",
-    "netchange": "0.49",
-    "pctchange": "2.826%",
-    "volume": "55509",
+    "lastsale": "$18.10",
+    "netchange": "0.27",
+    "pctchange": "1.514%",
+    "volume": "5043",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28394,10 +28394,10 @@
   {
     "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": "$16.71",
-    "netchange": "0.48",
-    "pctchange": "2.957%",
-    "volume": "133567",
+    "lastsale": "$16.93",
+    "netchange": "0.22",
+    "pctchange": "1.317%",
+    "volume": "23440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28408,10 +28408,10 @@
   {
     "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": "$16.71",
-    "netchange": "0.33",
-    "pctchange": "2.015%",
-    "volume": "114646",
+    "lastsale": "$16.97",
+    "netchange": "0.26",
+    "pctchange": "1.556%",
+    "volume": "17796",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28422,10 +28422,10 @@
   {
     "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": "$16.89",
-    "netchange": "-0.07",
-    "pctchange": "-0.413%",
-    "volume": "228197",
+    "lastsale": "$17.33",
+    "netchange": "0.44",
+    "pctchange": "2.605%",
+    "volume": "82269",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28436,10 +28436,10 @@
   {
     "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": "$17.01",
-    "netchange": "0.42",
-    "pctchange": "2.532%",
-    "volume": "89782",
+    "lastsale": "$17.14",
+    "netchange": "0.13",
+    "pctchange": "0.764%",
+    "volume": "22967",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28450,10 +28450,10 @@
   {
     "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": "$16.84",
-    "netchange": "0.01",
-    "pctchange": "0.059%",
-    "volume": "180396",
+    "lastsale": "$17.27",
+    "netchange": "0.43",
+    "pctchange": "2.553%",
+    "volume": "25667",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28464,10 +28464,10 @@
   {
     "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": "$17.63",
-    "netchange": "0.27",
-    "pctchange": "1.555%",
-    "volume": "40860",
+    "lastsale": "$17.93",
+    "netchange": "0.30",
+    "pctchange": "1.702%",
+    "volume": "7836",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28478,10 +28478,10 @@
   {
     "symbol": "PSBD",
     "name": "Palmer Square Capital BDC Inc. Common Stock",
-    "lastsale": "$15.20",
-    "netchange": "-0.21",
-    "pctchange": "-1.363%",
-    "volume": "21110",
+    "lastsale": "$15.38",
+    "netchange": "0.18",
+    "pctchange": "1.184%",
+    "volume": "14919",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -28492,10 +28492,10 @@
   {
     "symbol": "PSEC^A",
     "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock",
-    "lastsale": "$17.64",
-    "netchange": "0.2299",
-    "pctchange": "1.32%",
-    "volume": "17535",
+    "lastsale": "$17.9394",
+    "netchange": "0.2994",
+    "pctchange": "1.697%",
+    "volume": "6763",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28506,11 +28506,11 @@
   {
     "symbol": "PSF",
     "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$19.77",
-    "netchange": "0.13",
-    "pctchange": "0.662%",
-    "volume": "70868",
-    "marketCap": "971470676.00",
+    "lastsale": "$19.97",
+    "netchange": "0.20",
+    "pctchange": "1.012%",
+    "volume": "20545",
+    "marketCap": "981298401.00",
     "country": "",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -28520,11 +28520,11 @@
   {
     "symbol": "PSFE",
     "name": "Paysafe Limited Common Shares",
-    "lastsale": "$17.10",
-    "netchange": "-0.02",
-    "pctchange": "-0.117%",
-    "volume": "316392",
-    "marketCap": "1055402475.00",
+    "lastsale": "$17.31",
+    "netchange": "0.21",
+    "pctchange": "1.228%",
+    "volume": "215873",
+    "marketCap": "1068363558.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -28534,11 +28534,11 @@
   {
     "symbol": "PSN",
     "name": "Parsons Corporation Common Stock",
-    "lastsale": "$92.25",
-    "netchange": "-0.44",
-    "pctchange": "-0.475%",
-    "volume": "512025",
-    "marketCap": "9796022795.00",
+    "lastsale": "$90.51",
+    "netchange": "-1.74",
+    "pctchange": "-1.886%",
+    "volume": "1233268",
+    "marketCap": "9611252284.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -28548,11 +28548,11 @@
   {
     "symbol": "PSO",
     "name": "Pearson Plc Common Stock",
-    "lastsale": "$16.12",
-    "netchange": "0.06",
-    "pctchange": "0.374%",
-    "volume": "215616",
-    "marketCap": "10739943907.00",
+    "lastsale": "$15.99",
+    "netchange": "-0.13",
+    "pctchange": "-0.806%",
+    "volume": "247882",
+    "marketCap": "10653331456.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Books",
@@ -28562,11 +28562,11 @@
   {
     "symbol": "PSQH",
     "name": "PSQ Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "-0.28",
-    "pctchange": "-5.809%",
-    "volume": "1636049",
-    "marketCap": "157820488.00",
+    "lastsale": "$4.45",
+    "netchange": "-0.09",
+    "pctchange": "-1.982%",
+    "volume": "1220299",
+    "marketCap": "154691888.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -28576,11 +28576,11 @@
   {
     "symbol": "PSTG",
     "name": "Pure Storage Inc. Class A Common Stock",
-    "lastsale": "$61.43",
-    "netchange": "-1.05",
-    "pctchange": "-1.681%",
-    "volume": "1876622",
-    "marketCap": "20040737190.00",
+    "lastsale": "$62.49",
+    "netchange": "1.06",
+    "pctchange": "1.726%",
+    "volume": "1978766",
+    "marketCap": "20386548380.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electronic Components",
@@ -28590,11 +28590,11 @@
   {
     "symbol": "PSTL",
     "name": "Postal Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "0.11",
-    "pctchange": "0.85%",
-    "volume": "132496",
-    "marketCap": "306066400.00",
+    "lastsale": "$12.89",
+    "netchange": "-0.16",
+    "pctchange": "-1.226%",
+    "volume": "94712",
+    "marketCap": "302313862.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28604,11 +28604,11 @@
   {
     "symbol": "PSX",
     "name": "Phillips 66 Common Stock",
-    "lastsale": "$113.93",
-    "netchange": "1.94",
-    "pctchange": "1.732%",
-    "volume": "2988861",
-    "marketCap": "47051862632.00",
+    "lastsale": "$114.41",
+    "netchange": "0.48",
+    "pctchange": "0.421%",
+    "volume": "2538213",
+    "marketCap": "47250097461.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -28618,11 +28618,11 @@
   {
     "symbol": "PTA",
     "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.22",
-    "netchange": "0.11",
-    "pctchange": "0.576%",
-    "volume": "362532",
-    "marketCap": "1062355844.00",
+    "lastsale": "$19.52",
+    "netchange": "0.30",
+    "pctchange": "1.561%",
+    "volume": "113696",
+    "marketCap": "1078937881.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -28632,10 +28632,10 @@
   {
     "symbol": "PTY",
     "name": "Pimco Corporate & Income Opportunity Fund",
-    "lastsale": "$14.37",
-    "netchange": "0.06",
-    "pctchange": "0.419%",
-    "volume": "546354",
+    "lastsale": "$14.39",
+    "netchange": "0.02",
+    "pctchange": "0.139%",
+    "volume": "719974",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28646,11 +28646,11 @@
   {
     "symbol": "PUK",
     "name": "Prudential Public Limited Company Common Stock",
-    "lastsale": "$15.94",
-    "netchange": "0.09",
-    "pctchange": "0.568%",
-    "volume": "679309",
-    "marketCap": "21274841935.00",
+    "lastsale": "$15.70",
+    "netchange": "-0.24",
+    "pctchange": "-1.506%",
+    "volume": "595273",
+    "marketCap": "20861546821.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -28660,11 +28660,11 @@
   {
     "symbol": "PUMP",
     "name": "ProPetro Holding Corp. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.09",
-    "pctchange": "0.974%",
-    "volume": "1724214",
-    "marketCap": "960334530.00",
+    "lastsale": "$9.87",
+    "netchange": "0.54",
+    "pctchange": "5.788%",
+    "volume": "1783446",
+    "marketCap": "1015916593.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -28674,11 +28674,11 @@
   {
     "symbol": "PVH",
     "name": "PVH Corp. Common Stock",
-    "lastsale": "$105.75",
-    "netchange": "0.04",
-    "pctchange": "0.038%",
-    "volume": "621770",
-    "marketCap": "5883210689.00",
+    "lastsale": "$104.86",
+    "netchange": "-0.89",
+    "pctchange": "-0.842%",
+    "volume": "616984",
+    "marketCap": "5833697142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -28688,11 +28688,11 @@
   {
     "symbol": "PVL",
     "name": "Permianville Royalty Trust Trust Units ",
-    "lastsale": "$1.36",
-    "netchange": "0.01",
-    "pctchange": "0.741%",
-    "volume": "78401",
-    "marketCap": "44880000.00",
+    "lastsale": "$1.42",
+    "netchange": "0.06",
+    "pctchange": "4.412%",
+    "volume": "124412",
+    "marketCap": "46860000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -28702,11 +28702,11 @@
   {
     "symbol": "PWR",
     "name": "Quanta Services Inc. Common Stock",
-    "lastsale": "$316.05",
-    "netchange": "-2.93",
-    "pctchange": "-0.919%",
-    "volume": "691871",
-    "marketCap": "46652644600.00",
+    "lastsale": "$315.50",
+    "netchange": "-0.55",
+    "pctchange": "-0.174%",
+    "volume": "1054472",
+    "marketCap": "46571458223.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28716,11 +28716,11 @@
   {
     "symbol": "PX",
     "name": "P10 Inc. Class A Common Stock",
-    "lastsale": "$12.61",
-    "netchange": "0.18",
-    "pctchange": "1.448%",
-    "volume": "547410",
-    "marketCap": "1407562941.00",
+    "lastsale": "$12.84",
+    "netchange": "0.23",
+    "pctchange": "1.824%",
+    "volume": "689223",
+    "marketCap": "1433236174.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -28730,10 +28730,10 @@
   {
     "symbol": "PYN",
     "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$5.67",
-    "netchange": "0.02",
-    "pctchange": "0.354%",
-    "volume": "48473",
+    "lastsale": "$5.73",
+    "netchange": "0.06",
+    "pctchange": "1.058%",
+    "volume": "10036",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28758,10 +28758,10 @@
   {
     "symbol": "PZC",
     "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$6.87",
-    "netchange": "0.07",
-    "pctchange": "1.029%",
-    "volume": "171008",
+    "lastsale": "$6.88",
+    "netchange": "0.01",
+    "pctchange": "0.146%",
+    "volume": "31876",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28772,11 +28772,11 @@
   {
     "symbol": "QBTS",
     "name": "D-Wave Quantum Inc. Common Shares",
-    "lastsale": "$8.40",
-    "netchange": "-0.90",
-    "pctchange": "-9.677%",
-    "volume": "40389647",
-    "marketCap": "1881724564.00",
+    "lastsale": "$9.61",
+    "netchange": "1.21",
+    "pctchange": "14.405%",
+    "volume": "63661795",
+    "marketCap": "2152782507.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -28786,11 +28786,11 @@
   {
     "symbol": "QD",
     "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$2.82",
-    "netchange": "-0.05",
-    "pctchange": "-1.742%",
-    "volume": "170048",
-    "marketCap": "534118860.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.02",
+    "pctchange": "-0.709%",
+    "volume": "258429",
+    "marketCap": "530330783.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -28800,11 +28800,11 @@
   {
     "symbol": "QGEN",
     "name": "Qiagen N.V. Common Shares",
-    "lastsale": "$44.53",
-    "netchange": "-0.18",
-    "pctchange": "-0.403%",
-    "volume": "588932",
-    "marketCap": "10161868680.00",
+    "lastsale": "$44.52",
+    "netchange": "-0.01",
+    "pctchange": "-0.022%",
+    "volume": "646709",
+    "marketCap": "10159586653.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28814,11 +28814,11 @@
   {
     "symbol": "QS",
     "name": "QuantumScape Corporation Class A Common Stock",
-    "lastsale": "$5.19",
-    "netchange": "-0.30",
-    "pctchange": "-5.464%",
-    "volume": "17844768",
-    "marketCap": "2659725653.00",
+    "lastsale": "$5.54",
+    "netchange": "0.35",
+    "pctchange": "6.744%",
+    "volume": "19320547",
+    "marketCap": "2839090581.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -28828,11 +28828,11 @@
   {
     "symbol": "QSR",
     "name": "Restaurant Brands International Inc. Common Shares",
-    "lastsale": "$65.18",
-    "netchange": "0.27",
-    "pctchange": "0.416%",
-    "volume": "581233",
-    "marketCap": "21099254850.00",
+    "lastsale": "$65.56",
+    "netchange": "0.38",
+    "pctchange": "0.583%",
+    "volume": "1311706",
+    "marketCap": "21222263700.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -28842,11 +28842,11 @@
   {
     "symbol": "QTWO",
     "name": "Q2 Holdings Inc. Common Stock",
-    "lastsale": "$100.65",
-    "netchange": "-0.08",
-    "pctchange": "-0.079%",
-    "volume": "483994",
-    "marketCap": "6079365481.00",
+    "lastsale": "$99.54",
+    "netchange": "-1.11",
+    "pctchange": "-1.103%",
+    "volume": "434225",
+    "marketCap": "6012320318.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -28856,11 +28856,11 @@
   {
     "symbol": "QUAD",
     "name": "Quad Graphics Inc Class A Common Stock",
-    "lastsale": "$6.97",
-    "netchange": "0.13",
-    "pctchange": "1.901%",
-    "volume": "306446",
-    "marketCap": "363268782.00",
+    "lastsale": "$6.65",
+    "netchange": "-0.32",
+    "pctchange": "-4.591%",
+    "volume": "191557",
+    "marketCap": "346590732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -28870,10 +28870,10 @@
   {
     "symbol": "QVCC",
     "name": "QVC Inc. 6.250% Senior Secured Notes due 2068",
-    "lastsale": "$11.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.424%",
-    "volume": "190336",
+    "lastsale": "$12.15",
+    "netchange": "0.40",
+    "pctchange": "3.404%",
+    "volume": "19035",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -28884,10 +28884,10 @@
   {
     "symbol": "QVCD",
     "name": "QVC Inc. 6.375% Senior Secured Notes due 2067",
-    "lastsale": "$12.10",
-    "netchange": "0.23",
-    "pctchange": "1.938%",
-    "volume": "45689",
+    "lastsale": "$12.27",
+    "netchange": "0.17",
+    "pctchange": "1.405%",
+    "volume": "15417",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -28898,11 +28898,11 @@
   {
     "symbol": "R",
     "name": "Ryder System Inc. Common Stock",
-    "lastsale": "$156.86",
-    "netchange": "0.53",
-    "pctchange": "0.339%",
-    "volume": "236863",
-    "marketCap": "6633642811.00",
+    "lastsale": "$156.48",
+    "netchange": "-0.38",
+    "pctchange": "-0.242%",
+    "volume": "228642",
+    "marketCap": "6617572530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -28912,10 +28912,10 @@
   {
     "symbol": "RA",
     "name": "Brookfield Real Assets Income Fund Inc. Common Stock",
-    "lastsale": "$13.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.075%",
-    "volume": "247551",
+    "lastsale": "$13.41",
+    "netchange": "0.09",
+    "pctchange": "0.676%",
+    "volume": "202402",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -28926,11 +28926,11 @@
   {
     "symbol": "RACE",
     "name": "Ferrari N.V. Common Shares",
-    "lastsale": "$424.84",
-    "netchange": "-1.93",
-    "pctchange": "-0.452%",
-    "volume": "138841",
-    "marketCap": "103555158696.00",
+    "lastsale": "$416.42",
+    "netchange": "-8.42",
+    "pctchange": "-1.982%",
+    "volume": "283403",
+    "marketCap": "101502775596.00",
     "country": "Italy",
     "ipoyear": "2015",
     "industry": "Auto Manufacturing",
@@ -28940,11 +28940,11 @@
   {
     "symbol": "RAMP",
     "name": "LiveRamp Holdings Inc. Common Stock",
-    "lastsale": "$30.37",
-    "netchange": "-0.15",
-    "pctchange": "-0.491%",
-    "volume": "332206",
-    "marketCap": "1982077095.00",
+    "lastsale": "$30.26",
+    "netchange": "-0.11",
+    "pctchange": "-0.362%",
+    "volume": "236178",
+    "marketCap": "1974898021.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -28954,11 +28954,11 @@
   {
     "symbol": "RBA",
     "name": "RB Global Inc. Common Stock",
-    "lastsale": "$90.21",
-    "netchange": "-0.17",
-    "pctchange": "-0.188%",
-    "volume": "479895",
-    "marketCap": "16621553791.00",
+    "lastsale": "$90.34",
+    "netchange": "0.13",
+    "pctchange": "0.144%",
+    "volume": "561029",
+    "marketCap": "16645506812.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Business Services",
@@ -28968,11 +28968,11 @@
   {
     "symbol": "RBC",
     "name": "RBC Bearings Incorporated Common Stock",
-    "lastsale": "$299.14",
-    "netchange": "2.05",
-    "pctchange": "0.69%",
-    "volume": "106959",
-    "marketCap": "9395795950.00",
+    "lastsale": "$297.81",
+    "netchange": "-1.33",
+    "pctchange": "-0.445%",
+    "volume": "109586",
+    "marketCap": "9354021502.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -28982,11 +28982,11 @@
   {
     "symbol": "RBLX",
     "name": "Roblox Corporation Class A Common Stock",
-    "lastsale": "$57.86",
-    "netchange": "-0.62",
-    "pctchange": "-1.06%",
-    "volume": "2887354",
-    "marketCap": "37969136378.00",
+    "lastsale": "$58.84",
+    "netchange": "0.98",
+    "pctchange": "1.694%",
+    "volume": "4917952",
+    "marketCap": "38612236164.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28996,11 +28996,11 @@
   {
     "symbol": "RBOT",
     "name": "Vicarious Surgical Inc. Class A Common Stock",
-    "lastsale": "$13.16",
-    "netchange": "0.17",
-    "pctchange": "1.309%",
-    "volume": "45253",
-    "marketCap": "77752162.00",
+    "lastsale": "$13.84",
+    "netchange": "0.68",
+    "pctchange": "5.167%",
+    "volume": "34527",
+    "marketCap": "81769751.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Industrial Specialties",
@@ -29010,11 +29010,11 @@
   {
     "symbol": "RBRK",
     "name": "Rubrik Inc. Class A Common Stock",
-    "lastsale": "$65.36",
-    "netchange": "-2.91",
-    "pctchange": "-4.262%",
-    "volume": "1720021",
-    "marketCap": "12107530324.00",
+    "lastsale": "$66.35",
+    "netchange": "0.99",
+    "pctchange": "1.515%",
+    "volume": "1640796",
+    "marketCap": "12290921618.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -29024,11 +29024,11 @@
   {
     "symbol": "RC",
     "name": "Ready Capital Corporation Common Stock",
-    "lastsale": "$6.82",
-    "netchange": "-0.05",
-    "pctchange": "-0.728%",
-    "volume": "2603324",
-    "marketCap": "1149379401.00",
+    "lastsale": "$6.88",
+    "netchange": "0.06",
+    "pctchange": "0.88%",
+    "volume": "1184923",
+    "marketCap": "1159491244.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29038,10 +29038,10 @@
   {
     "symbol": "RC^C",
     "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$17.9475",
-    "netchange": "0.1475",
-    "pctchange": "0.829%",
-    "volume": "2860",
+    "lastsale": "$17.95",
+    "netchange": "0.0025",
+    "pctchange": "0.014%",
+    "volume": "101",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29052,10 +29052,10 @@
   {
     "symbol": "RC^E",
     "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.26",
-    "netchange": "-0.0594",
-    "pctchange": "-0.324%",
-    "volume": "33131",
+    "lastsale": "$18.20",
+    "netchange": "-0.06",
+    "pctchange": "-0.329%",
+    "volume": "12631",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29066,11 +29066,11 @@
   {
     "symbol": "RCB",
     "name": "Ready Capital Corporation 6.20% Senior Notes due 2026",
-    "lastsale": "$24.84",
-    "netchange": "0.43",
-    "pctchange": "1.762%",
-    "volume": "26337",
-    "marketCap": "4186302687.00",
+    "lastsale": "$24.447",
+    "netchange": "-0.393",
+    "pctchange": "-1.582%",
+    "volume": "7718",
+    "marketCap": "4120070121.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -29080,11 +29080,11 @@
   {
     "symbol": "RCC",
     "name": "Ready Capital Corporation 5.75% Senior Notes due 2026",
-    "lastsale": "$24.42",
-    "netchange": "-0.15",
-    "pctchange": "-0.611%",
-    "volume": "75925",
-    "marketCap": "4115519792.00",
+    "lastsale": "$24.62",
+    "netchange": "0.20",
+    "pctchange": "0.819%",
+    "volume": "2314",
+    "marketCap": "4149225932.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -29094,10 +29094,10 @@
   {
     "symbol": "RCD",
     "name": "Ready Capital Corporation 9.00% Senior Notes due 2029",
-    "lastsale": "$25.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.198%",
-    "volume": "787880",
+    "lastsale": "$25.14",
+    "netchange": "-0.06",
+    "pctchange": "-0.238%",
+    "volume": "110017",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29108,11 +29108,11 @@
   {
     "symbol": "RCI",
     "name": "Rogers Communication Inc. Common Stock",
-    "lastsale": "$30.73",
-    "netchange": "0.27",
-    "pctchange": "0.886%",
-    "volume": "577392",
-    "marketCap": "16424190731.00",
+    "lastsale": "$30.38",
+    "netchange": "-0.35",
+    "pctchange": "-1.139%",
+    "volume": "631204",
+    "marketCap": "16237127055.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -29122,11 +29122,11 @@
   {
     "symbol": "RCL",
     "name": "Royal Caribbean Cruises Ltd. Common Stock",
-    "lastsale": "$230.69",
-    "netchange": "-2.06",
-    "pctchange": "-0.885%",
-    "volume": "1216426",
-    "marketCap": "62026829116.00",
+    "lastsale": "$229.02",
+    "netchange": "-1.67",
+    "pctchange": "-0.724%",
+    "volume": "1438424",
+    "marketCap": "61577807465.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Marine Transportation",
@@ -29136,10 +29136,10 @@
   {
     "symbol": "RCS",
     "name": "PIMCO Strategic Income Fund Inc.",
-    "lastsale": "$7.62",
-    "netchange": "0.33",
-    "pctchange": "4.527%",
-    "volume": "223738",
+    "lastsale": "$7.57",
+    "netchange": "-0.05",
+    "pctchange": "-0.656%",
+    "volume": "237961",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -29150,11 +29150,11 @@
   {
     "symbol": "RCUS",
     "name": "Arcus Biosciences Inc. Common Stock",
-    "lastsale": "$14.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.134%",
-    "volume": "450756",
-    "marketCap": "1362607858.00",
+    "lastsale": "$15.13",
+    "netchange": "0.24",
+    "pctchange": "1.612%",
+    "volume": "588844",
+    "marketCap": "1384570644.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29164,11 +29164,11 @@
   {
     "symbol": "RDDT",
     "name": "Reddit Inc. Class A Common Stock",
-    "lastsale": "$163.44",
-    "netchange": "-2.09",
-    "pctchange": "-1.263%",
-    "volume": "3435091",
-    "marketCap": "28696511632.00",
+    "lastsale": "$165.91",
+    "netchange": "2.47",
+    "pctchange": "1.511%",
+    "volume": "4074672",
+    "marketCap": "29130189946.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -29178,11 +29178,11 @@
   {
     "symbol": "RDN",
     "name": "Radian Group Inc. Common Stock",
-    "lastsale": "$31.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.032%",
-    "volume": "541981",
-    "marketCap": "4724140994.00",
+    "lastsale": "$31.92",
+    "netchange": "0.20",
+    "pctchange": "0.631%",
+    "volume": "1151567",
+    "marketCap": "4753927507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29192,11 +29192,11 @@
   {
     "symbol": "RDW",
     "name": "Redwire Corporation Common Stock",
-    "lastsale": "$16.46",
-    "netchange": "-1.19",
-    "pctchange": "-6.742%",
-    "volume": "1454381",
-    "marketCap": "1095262737.00",
+    "lastsale": "$17.04",
+    "netchange": "0.58",
+    "pctchange": "3.524%",
+    "volume": "1129415",
+    "marketCap": "1133856442.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Military/Government/Technical",
@@ -29206,11 +29206,11 @@
   {
     "symbol": "RDY",
     "name": "Dr. Reddy's Laboratories Ltd Common Stock",
-    "lastsale": "$15.79",
-    "netchange": "0.08",
-    "pctchange": "0.509%",
-    "volume": "2183644",
-    "marketCap": "13174950677.00",
+    "lastsale": "$15.67",
+    "netchange": "-0.12",
+    "pctchange": "-0.76%",
+    "volume": "1443385",
+    "marketCap": "13074824389.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29220,11 +29220,11 @@
   {
     "symbol": "RELX",
     "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)",
-    "lastsale": "$45.42",
-    "netchange": "0.02",
-    "pctchange": "0.044%",
-    "volume": "218177",
-    "marketCap": "84670724443.00",
+    "lastsale": "$45.34",
+    "netchange": "-0.08",
+    "pctchange": "-0.176%",
+    "volume": "441578",
+    "marketCap": "84521590626.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -29234,11 +29234,11 @@
   {
     "symbol": "RERE",
     "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)",
-    "lastsale": "$2.88",
-    "netchange": "-0.01",
-    "pctchange": "-0.346%",
-    "volume": "569454",
-    "marketCap": "638496000.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.03",
+    "pctchange": "-1.042%",
+    "volume": "537376",
+    "marketCap": "631845000.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -29248,11 +29248,11 @@
   {
     "symbol": "RES",
     "name": "RPC Inc. Common Stock",
-    "lastsale": "$5.94",
-    "netchange": "0.09",
-    "pctchange": "1.538%",
-    "volume": "880672",
-    "marketCap": "1276935765.00",
+    "lastsale": "$6.13",
+    "netchange": "0.19",
+    "pctchange": "3.199%",
+    "volume": "901450",
+    "marketCap": "1317780512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -29262,11 +29262,11 @@
   {
     "symbol": "REVG",
     "name": "REV Group Inc. Common Stock",
-    "lastsale": "$31.87",
-    "netchange": "0.55",
-    "pctchange": "1.756%",
-    "volume": "510379",
-    "marketCap": "1661434092.00",
+    "lastsale": "$31.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.094%",
+    "volume": "489291",
+    "marketCap": "1659870144.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Auto Manufacturing",
@@ -29276,11 +29276,11 @@
   {
     "symbol": "REX",
     "name": "REX American Resources Corporation",
-    "lastsale": "$41.69",
-    "netchange": "0.12",
-    "pctchange": "0.289%",
-    "volume": "125267",
-    "marketCap": "732374567.00",
+    "lastsale": "$42.71",
+    "netchange": "1.02",
+    "pctchange": "2.447%",
+    "volume": "119342",
+    "marketCap": "750293062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29290,11 +29290,11 @@
   {
     "symbol": "REXR",
     "name": "Rexford Industrial Realty Inc. Common Stock",
-    "lastsale": "$38.66",
-    "netchange": "-0.05",
-    "pctchange": "-0.129%",
-    "volume": "1440640",
-    "marketCap": "8597664089.00",
+    "lastsale": "$38.42",
+    "netchange": "-0.24",
+    "pctchange": "-0.621%",
+    "volume": "1422428",
+    "marketCap": "8544290075.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29304,10 +29304,10 @@
   {
     "symbol": "REXR^B",
     "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.35",
-    "netchange": "0.19",
-    "pctchange": "0.82%",
-    "volume": "6847",
+    "lastsale": "$23.6678",
+    "netchange": "0.3178",
+    "pctchange": "1.361%",
+    "volume": "8925",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29318,10 +29318,10 @@
   {
     "symbol": "REXR^C",
     "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$22.08",
-    "netchange": "-0.0817",
-    "pctchange": "-0.369%",
-    "volume": "1309",
+    "lastsale": "$22.35",
+    "netchange": "0.27",
+    "pctchange": "1.223%",
+    "volume": "6651",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29332,11 +29332,11 @@
   {
     "symbol": "REZI",
     "name": "Resideo Technologies Inc. Common Stock ",
-    "lastsale": "$23.05",
-    "netchange": "-0.18",
-    "pctchange": "-0.775%",
-    "volume": "605279",
-    "marketCap": "3387694204.00",
+    "lastsale": "$22.78",
+    "netchange": "-0.27",
+    "pctchange": "-1.171%",
+    "volume": "684257",
+    "marketCap": "3348011886.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Wholesale Distributors",
@@ -29346,11 +29346,11 @@
   {
     "symbol": "RF",
     "name": "Regions Financial Corporation Common Stock",
-    "lastsale": "$23.52",
-    "netchange": "-0.14",
-    "pctchange": "-0.592%",
-    "volume": "7412466",
-    "marketCap": "21376475753.00",
+    "lastsale": "$23.26",
+    "netchange": "-0.26",
+    "pctchange": "-1.105%",
+    "volume": "8641815",
+    "marketCap": "21140171174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29360,10 +29360,10 @@
   {
     "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": "$24.24",
-    "netchange": "0.21",
-    "pctchange": "0.874%",
-    "volume": "220082",
+    "lastsale": "$24.48",
+    "netchange": "0.24",
+    "pctchange": "0.99%",
+    "volume": "20891",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29374,10 +29374,10 @@
   {
     "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": "$17.77",
-    "netchange": "0.07",
-    "pctchange": "0.395%",
-    "volume": "191431",
+    "lastsale": "$18.02",
+    "netchange": "0.25",
+    "pctchange": "1.407%",
+    "volume": "13326",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29388,10 +29388,10 @@
   {
     "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": "$26.24",
-    "netchange": "0.25",
-    "pctchange": "0.962%",
-    "volume": "839869",
+    "lastsale": "$26.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.114%",
+    "volume": "127822",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29403,9 +29403,9 @@
     "symbol": "RFI",
     "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock",
     "lastsale": "$11.58",
-    "netchange": "0.05",
-    "pctchange": "0.434%",
-    "volume": "187527",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "99861",
     "marketCap": "569025312.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -29416,11 +29416,11 @@
   {
     "symbol": "RFL",
     "name": "Rafael Holdings Inc. Class B Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.08",
-    "pctchange": "-4.624%",
-    "volume": "29740",
-    "marketCap": "40712348.00",
+    "lastsale": "$1.76",
+    "netchange": "0.11",
+    "pctchange": "6.667%",
+    "volume": "28345",
+    "marketCap": "43426504.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -29430,11 +29430,11 @@
   {
     "symbol": "RFM",
     "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$14.87",
-    "netchange": "0.02",
-    "pctchange": "0.135%",
-    "volume": "140201",
-    "marketCap": "90925574.00",
+    "lastsale": "$15.00",
+    "netchange": "0.13",
+    "pctchange": "0.874%",
+    "volume": "34195",
+    "marketCap": "91720485.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -29444,11 +29444,11 @@
   {
     "symbol": "RFMZ",
     "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "-0.09",
-    "pctchange": "-0.667%",
-    "volume": "217605",
-    "marketCap": "326313530.00",
+    "lastsale": "$13.55",
+    "netchange": "0.15",
+    "pctchange": "1.119%",
+    "volume": "64660",
+    "marketCap": "329966294.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29458,11 +29458,11 @@
   {
     "symbol": "RGA",
     "name": "Reinsurance Group of America Incorporated Common Stock",
-    "lastsale": "$213.63",
-    "netchange": "1.23",
-    "pctchange": "0.579%",
-    "volume": "401322",
-    "marketCap": "14070596818.00",
+    "lastsale": "$215.39",
+    "netchange": "1.76",
+    "pctchange": "0.824%",
+    "volume": "505789",
+    "marketCap": "14186518039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -29472,11 +29472,11 @@
   {
     "symbol": "RGR",
     "name": "Sturm Ruger & Company Inc. Common Stock",
-    "lastsale": "$35.37",
-    "netchange": "0.71",
-    "pctchange": "2.048%",
-    "volume": "175140",
-    "marketCap": "593891445.00",
+    "lastsale": "$34.86",
+    "netchange": "-0.51",
+    "pctchange": "-1.442%",
+    "volume": "121831",
+    "marketCap": "585328125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -29486,11 +29486,11 @@
   {
     "symbol": "RGT",
     "name": "Royce Global Trust Inc. Common Stock",
-    "lastsale": "$10.7219",
-    "netchange": "0.0794",
-    "pctchange": "0.746%",
-    "volume": "8793",
-    "marketCap": "67193536.00",
+    "lastsale": "$10.76",
+    "netchange": "0.0381",
+    "pctchange": "0.355%",
+    "volume": "33438",
+    "marketCap": "67432307.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29500,11 +29500,11 @@
   {
     "symbol": "RH",
     "name": "RH Common Stock",
-    "lastsale": "$393.59",
-    "netchange": "-0.34",
-    "pctchange": "-0.086%",
-    "volume": "336950",
-    "marketCap": "7321894944.00",
+    "lastsale": "$395.10",
+    "netchange": "1.51",
+    "pctchange": "0.384%",
+    "volume": "319517",
+    "marketCap": "7349985245.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Specialty Stores",
@@ -29514,11 +29514,11 @@
   {
     "symbol": "RHI",
     "name": "Robert Half Inc. Common Stock",
-    "lastsale": "$70.46",
-    "netchange": "0.12",
-    "pctchange": "0.171%",
-    "volume": "496363",
-    "marketCap": "7275057287.00",
+    "lastsale": "$68.51",
+    "netchange": "-1.95",
+    "pctchange": "-2.768%",
+    "volume": "925984",
+    "marketCap": "7073718063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29528,11 +29528,11 @@
   {
     "symbol": "RHP",
     "name": "Ryman Hospitality Properties Inc. (REIT)",
-    "lastsale": "$104.34",
-    "netchange": "-1.71",
-    "pctchange": "-1.612%",
-    "volume": "464541",
-    "marketCap": "6250087973.00",
+    "lastsale": "$102.58",
+    "netchange": "-1.76",
+    "pctchange": "-1.687%",
+    "volume": "490422",
+    "marketCap": "6144661916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29542,11 +29542,11 @@
   {
     "symbol": "RIG",
     "name": "Transocean Ltd (Switzerland) Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "0.09",
-    "pctchange": "2.459%",
-    "volume": "22867494",
-    "marketCap": "3284263481.00",
+    "lastsale": "$3.95",
+    "netchange": "0.20",
+    "pctchange": "5.333%",
+    "volume": "28182754",
+    "marketCap": "3459424200.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -29556,11 +29556,11 @@
   {
     "symbol": "RIO",
     "name": "Rio Tinto Plc Common Stock",
-    "lastsale": "$58.81",
-    "netchange": "0.22",
-    "pctchange": "0.375%",
-    "volume": "1780540",
-    "marketCap": "73684339585.00",
+    "lastsale": "$58.77",
+    "netchange": "-0.04",
+    "pctchange": "-0.068%",
+    "volume": "1782226",
+    "marketCap": "73634222708.00",
     "country": "Australia",
     "ipoyear": "2002",
     "industry": "Metal Mining",
@@ -29570,11 +29570,11 @@
   {
     "symbol": "RITM",
     "name": "Rithm Capital Corp. Common Stock",
-    "lastsale": "$10.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.368%",
-    "volume": "4433493",
-    "marketCap": "5628702130.00",
+    "lastsale": "$10.86",
+    "netchange": "0.03",
+    "pctchange": "0.277%",
+    "volume": "4616511",
+    "marketCap": "5644294103.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29584,10 +29584,10 @@
   {
     "symbol": "RITM^A",
     "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.48",
-    "netchange": "-0.25",
-    "pctchange": "-0.972%",
-    "volume": "82681",
+    "lastsale": "$25.63",
+    "netchange": "0.15",
+    "pctchange": "0.589%",
+    "volume": "10754",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29598,10 +29598,10 @@
   {
     "symbol": "RITM^B",
     "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.34",
-    "netchange": "-0.19",
-    "pctchange": "-0.744%",
-    "volume": "157797",
+    "lastsale": "$25.46",
+    "netchange": "0.12",
+    "pctchange": "0.474%",
+    "volume": "18888",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29612,10 +29612,10 @@
   {
     "symbol": "RITM^C",
     "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.62",
-    "netchange": "-0.07",
-    "pctchange": "-0.284%",
-    "volume": "180120",
+    "lastsale": "$24.72",
+    "netchange": "0.10",
+    "pctchange": "0.406%",
+    "volume": "23398",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29626,10 +29626,10 @@
   {
     "symbol": "RITM^D",
     "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.76",
-    "netchange": "-0.20",
-    "pctchange": "-0.835%",
-    "volume": "276634",
+    "lastsale": "$23.9851",
+    "netchange": "0.2251",
+    "pctchange": "0.947%",
+    "volume": "31861",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29640,10 +29640,10 @@
   {
     "symbol": "RIV",
     "name": "RiverNorth Opportunities Fund Inc. Common Stock",
-    "lastsale": "$11.49",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "238070",
+    "lastsale": "$11.81",
+    "netchange": "0.32",
+    "pctchange": "2.785%",
+    "volume": "129221",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -29654,10 +29654,10 @@
   {
     "symbol": "RIV^A",
     "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock",
-    "lastsale": "$22.72",
-    "netchange": "0.22",
-    "pctchange": "0.978%",
-    "volume": "25611",
+    "lastsale": "$22.85",
+    "netchange": "0.13",
+    "pctchange": "0.572%",
+    "volume": "11976",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29668,11 +29668,11 @@
   {
     "symbol": "RJF",
     "name": "Raymond James Financial Inc. Common Stock",
-    "lastsale": "$155.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "474037",
-    "marketCap": "31694284376.00",
+    "lastsale": "$155.00",
+    "netchange": "-0.33",
+    "pctchange": "-0.212%",
+    "volume": "525021",
+    "marketCap": "31626949580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29682,10 +29682,10 @@
   {
     "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": "$25.087",
-    "netchange": "0.017",
-    "pctchange": "0.068%",
-    "volume": "3134",
+    "lastsale": "$25.15",
+    "netchange": "0.063",
+    "pctchange": "0.251%",
+    "volume": "9532",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29696,11 +29696,11 @@
   {
     "symbol": "RKT",
     "name": "Rocket Companies Inc. Class A Common Stock",
-    "lastsale": "$11.26",
-    "netchange": "0.23",
-    "pctchange": "2.085%",
-    "volume": "2741909",
-    "marketCap": "22460487725.00",
+    "lastsale": "$10.85",
+    "netchange": "-0.41",
+    "pctchange": "-3.641%",
+    "volume": "2889969",
+    "marketCap": "21642654690.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -29710,11 +29710,11 @@
   {
     "symbol": "RL",
     "name": "Ralph Lauren Corporation Common Stock",
-    "lastsale": "$230.98",
-    "netchange": "-1.24",
-    "pctchange": "-0.534%",
-    "volume": "692413",
-    "marketCap": "14343475497.00",
+    "lastsale": "$231.56",
+    "netchange": "0.58",
+    "pctchange": "0.251%",
+    "volume": "596075",
+    "marketCap": "14379492537.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Apparel",
@@ -29724,11 +29724,11 @@
   {
     "symbol": "RLI",
     "name": "RLI Corp. Common Stock (DE)",
-    "lastsale": "$164.83",
-    "netchange": "0.06",
-    "pctchange": "0.036%",
-    "volume": "93261",
-    "marketCap": "7552752241.00",
+    "lastsale": "$163.21",
+    "netchange": "-1.62",
+    "pctchange": "-0.983%",
+    "volume": "133820",
+    "marketCap": "7478521466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29738,11 +29738,11 @@
   {
     "symbol": "RLJ",
     "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value",
-    "lastsale": "$10.21",
-    "netchange": "-0.09",
-    "pctchange": "-0.874%",
-    "volume": "1997216",
-    "marketCap": "1565273526.00",
+    "lastsale": "$9.97",
+    "netchange": "-0.24",
+    "pctchange": "-2.351%",
+    "volume": "1330546",
+    "marketCap": "1528479633.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -29752,10 +29752,10 @@
   {
     "symbol": "RLJ^A",
     "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares",
-    "lastsale": "$24.56",
-    "netchange": "-0.66",
-    "pctchange": "-2.617%",
-    "volume": "126754",
+    "lastsale": "$25.00",
+    "netchange": "0.44",
+    "pctchange": "1.792%",
+    "volume": "26771",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29766,10 +29766,10 @@
   {
     "symbol": "RLTY",
     "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.78",
-    "netchange": "0.10",
-    "pctchange": "0.681%",
-    "volume": "152067",
+    "lastsale": "$14.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.135%",
+    "volume": "86374",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -29780,11 +29780,11 @@
   {
     "symbol": "RLX",
     "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share",
-    "lastsale": "$2.16",
-    "netchange": "-0.02",
-    "pctchange": "-0.917%",
-    "volume": "8128289",
-    "marketCap": "2746659767.00",
+    "lastsale": "$2.21",
+    "netchange": "0.05",
+    "pctchange": "2.315%",
+    "volume": "8697342",
+    "marketCap": "2810239854.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -29794,11 +29794,11 @@
   {
     "symbol": "RM",
     "name": "Regional Management Corp. Common Stock",
-    "lastsale": "$33.98",
-    "netchange": "0.48",
-    "pctchange": "1.433%",
-    "volume": "37413",
-    "marketCap": "345345944.00",
+    "lastsale": "$33.42",
+    "netchange": "-0.56",
+    "pctchange": "-1.648%",
+    "volume": "43015",
+    "marketCap": "339654545.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance: Consumer Services",
@@ -29808,11 +29808,11 @@
   {
     "symbol": "RMAX",
     "name": "RE/MAX Holdings Inc. Class A Common Stock",
-    "lastsale": "$10.67",
-    "netchange": "-0.10",
-    "pctchange": "-0.929%",
-    "volume": "97574",
-    "marketCap": "201364806.00",
+    "lastsale": "$10.35",
+    "netchange": "-0.32",
+    "pctchange": "-2.999%",
+    "volume": "123670",
+    "marketCap": "195325749.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -29822,11 +29822,11 @@
   {
     "symbol": "RMD",
     "name": "ResMed Inc. Common Stock",
-    "lastsale": "$228.69",
-    "netchange": "-0.81",
-    "pctchange": "-0.353%",
-    "volume": "522842",
-    "marketCap": "33570719153.00",
+    "lastsale": "$228.48",
+    "netchange": "-0.21",
+    "pctchange": "-0.092%",
+    "volume": "558001",
+    "marketCap": "33539892046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29836,11 +29836,11 @@
   {
     "symbol": "RMI",
     "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.06",
-    "netchange": "0.11",
-    "pctchange": "0.736%",
-    "volume": "78144",
-    "marketCap": "95981416.00",
+    "lastsale": "$15.21",
+    "netchange": "0.15",
+    "pctchange": "0.996%",
+    "volume": "13564",
+    "marketCap": "96937406.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -29850,11 +29850,11 @@
   {
     "symbol": "RMM",
     "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$14.415",
-    "netchange": "-0.035",
-    "pctchange": "-0.242%",
-    "volume": "283027",
-    "marketCap": "284546738.00",
+    "lastsale": "$14.56",
+    "netchange": "0.145",
+    "pctchange": "1.006%",
+    "volume": "74357",
+    "marketCap": "287408984.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29864,11 +29864,11 @@
   {
     "symbol": "RMMZ",
     "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$14.94",
-    "netchange": "0.05",
-    "pctchange": "0.336%",
-    "volume": "118407",
-    "marketCap": "294910042.00",
+    "lastsale": "$15.10",
+    "netchange": "0.16",
+    "pctchange": "1.071%",
+    "volume": "50614",
+    "marketCap": "298068383.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -29878,11 +29878,11 @@
   {
     "symbol": "RMT",
     "name": "Royce Micro-Cap Trust Inc. Common Stock",
-    "lastsale": "$9.75",
-    "netchange": "0.08",
-    "pctchange": "0.827%",
-    "volume": "97419",
-    "marketCap": "451123793.00",
+    "lastsale": "$9.73",
+    "netchange": "-0.02",
+    "pctchange": "-0.205%",
+    "volume": "86002",
+    "marketCap": "450198411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -29892,11 +29892,11 @@
   {
     "symbol": "RNG",
     "name": "RingCentral Inc. Class A Common Stock",
-    "lastsale": "$35.01",
-    "netchange": "-0.45",
-    "pctchange": "-1.269%",
-    "volume": "588799",
-    "marketCap": "3165974571.00",
+    "lastsale": "$34.83",
+    "netchange": "-0.18",
+    "pctchange": "-0.514%",
+    "volume": "682959",
+    "marketCap": "3149697067.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -29906,11 +29906,11 @@
   {
     "symbol": "RNGR",
     "name": "Ranger Energy Services Inc. Class A Common Stock",
-    "lastsale": "$15.48",
-    "netchange": "0.24",
-    "pctchange": "1.575%",
-    "volume": "75551",
-    "marketCap": "344355882.00",
+    "lastsale": "$16.32",
+    "netchange": "0.84",
+    "pctchange": "5.426%",
+    "volume": "137335",
+    "marketCap": "363041860.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -29920,11 +29920,11 @@
   {
     "symbol": "RNP",
     "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares",
-    "lastsale": "$20.90",
-    "netchange": "0.11",
-    "pctchange": "0.529%",
-    "volume": "164561",
-    "marketCap": "1026997325.00",
+    "lastsale": "$20.79",
+    "netchange": "-0.11",
+    "pctchange": "-0.526%",
+    "volume": "156777",
+    "marketCap": "1021592076.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -29934,11 +29934,11 @@
   {
     "symbol": "RNR",
     "name": "RenaissanceRe Holdings Ltd. Common Stock",
-    "lastsale": "$248.81",
-    "netchange": "0.01",
-    "pctchange": "0.004%",
-    "volume": "306535",
-    "marketCap": "12923180204.00",
+    "lastsale": "$248.83",
+    "netchange": "0.02",
+    "pctchange": "0.008%",
+    "volume": "444100",
+    "marketCap": "12924219003.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29948,10 +29948,10 @@
   {
     "symbol": "RNR^F",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share",
-    "lastsale": "$22.41",
-    "netchange": "-0.10",
-    "pctchange": "-0.444%",
-    "volume": "157368",
+    "lastsale": "$22.84",
+    "netchange": "0.43",
+    "pctchange": "1.919%",
+    "volume": "41528",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -29962,10 +29962,10 @@
   {
     "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": "$16.58",
-    "netchange": "-0.21",
-    "pctchange": "-1.251%",
-    "volume": "201954",
+    "lastsale": "$17.06",
+    "netchange": "0.48",
+    "pctchange": "2.895%",
+    "volume": "28292",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -29976,11 +29976,11 @@
   {
     "symbol": "RNST",
     "name": "Renasant Corporation Common Stock",
-    "lastsale": "$35.75",
-    "netchange": "0.01",
-    "pctchange": "0.028%",
-    "volume": "540869",
-    "marketCap": "2272473418.00",
+    "lastsale": "$35.36",
+    "netchange": "-0.39",
+    "pctchange": "-1.091%",
+    "volume": "611423",
+    "marketCap": "2247682798.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -29990,11 +29990,11 @@
   {
     "symbol": "ROG",
     "name": "Rogers Corporation Common Stock",
-    "lastsale": "$101.61",
-    "netchange": "-0.95",
-    "pctchange": "-0.926%",
-    "volume": "122572",
-    "marketCap": "1896099197.00",
+    "lastsale": "$98.90",
+    "netchange": "-2.71",
+    "pctchange": "-2.667%",
+    "volume": "103133",
+    "marketCap": "1845529087.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Major Chemicals",
@@ -30004,11 +30004,11 @@
   {
     "symbol": "ROK",
     "name": "Rockwell Automation Inc. Common Stock",
-    "lastsale": "$285.79",
-    "netchange": "0.15",
-    "pctchange": "0.053%",
-    "volume": "375080",
-    "marketCap": "32264779044.00",
+    "lastsale": "$280.89",
+    "netchange": "-4.90",
+    "pctchange": "-1.715%",
+    "volume": "531059",
+    "marketCap": "31711584680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -30018,11 +30018,11 @@
   {
     "symbol": "ROL",
     "name": "Rollins Inc. Common Stock",
-    "lastsale": "$46.35",
-    "netchange": "-0.06",
-    "pctchange": "-0.129%",
-    "volume": "1264914",
-    "marketCap": "22447537492.00",
+    "lastsale": "$46.04",
+    "netchange": "-0.31",
+    "pctchange": "-0.669%",
+    "volume": "1053076",
+    "marketCap": "22297402937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -30032,11 +30032,11 @@
   {
     "symbol": "RPM",
     "name": "RPM International Inc. Common Stock",
-    "lastsale": "$123.06",
-    "netchange": "-0.08",
-    "pctchange": "-0.065%",
-    "volume": "406129",
-    "marketCap": "15838061352.00",
+    "lastsale": "$119.26",
+    "netchange": "-3.80",
+    "pctchange": "-3.088%",
+    "volume": "980648",
+    "marketCap": "15348993961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -30046,11 +30046,11 @@
   {
     "symbol": "RPT",
     "name": "Rithm Property Trust Inc. Common stock",
-    "lastsale": "$2.97",
-    "netchange": "0.04",
-    "pctchange": "1.365%",
-    "volume": "236658",
-    "marketCap": "134899633.00",
+    "lastsale": "$2.90",
+    "netchange": "-0.07",
+    "pctchange": "-2.357%",
+    "volume": "157697",
+    "marketCap": "131720181.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -30060,11 +30060,11 @@
   {
     "symbol": "RQI",
     "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares",
-    "lastsale": "$12.24",
-    "netchange": "0.06",
-    "pctchange": "0.493%",
-    "volume": "421887",
-    "marketCap": "1643836994.00",
+    "lastsale": "$12.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.245%",
+    "volume": "318161",
+    "marketCap": "1639807982.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30074,11 +30074,11 @@
   {
     "symbol": "RRC",
     "name": "Range Resources Corporation Common Stock",
-    "lastsale": "$35.98",
-    "netchange": "-0.43",
-    "pctchange": "-1.181%",
-    "volume": "1665931",
-    "marketCap": "8682321099.00",
+    "lastsale": "$36.05",
+    "netchange": "0.07",
+    "pctchange": "0.195%",
+    "volume": "3215161",
+    "marketCap": "8699212774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30088,11 +30088,11 @@
   {
     "symbol": "RRX",
     "name": "Regal Rexnord Corporation Common Stock",
-    "lastsale": "$155.13",
-    "netchange": "1.57",
-    "pctchange": "1.022%",
-    "volume": "354482",
-    "marketCap": "10273962361.00",
+    "lastsale": "$153.28",
+    "netchange": "-1.85",
+    "pctchange": "-1.193%",
+    "volume": "314780",
+    "marketCap": "10151440409.00",
     "country": "United States",
     "ipoyear": "1976",
     "industry": "Metal Fabrications",
@@ -30102,11 +30102,11 @@
   {
     "symbol": "RS",
     "name": "Reliance Inc. Common Stock",
-    "lastsale": "$269.26",
-    "netchange": "3.04",
-    "pctchange": "1.142%",
-    "volume": "345864",
-    "marketCap": "14572422285.00",
+    "lastsale": "$266.61",
+    "netchange": "-2.65",
+    "pctchange": "-0.984%",
+    "volume": "324754",
+    "marketCap": "14429003585.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30116,11 +30116,11 @@
   {
     "symbol": "RSF",
     "name": "RiverNorth Capital and Income Fund Common Stock",
-    "lastsale": "$15.4398",
-    "netchange": "0.2598",
-    "pctchange": "1.711%",
-    "volume": "217741",
-    "marketCap": "51593281.00",
+    "lastsale": "$15.255",
+    "netchange": "-0.1848",
+    "pctchange": "-1.197%",
+    "volume": "11509",
+    "marketCap": "50975757.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -30130,11 +30130,11 @@
   {
     "symbol": "RSG",
     "name": "Republic Services Inc. Common Stock",
-    "lastsale": "$201.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.005%",
-    "volume": "832232",
-    "marketCap": "62999939880.00",
+    "lastsale": "$200.09",
+    "netchange": "-1.09",
+    "pctchange": "-0.542%",
+    "volume": "877463",
+    "marketCap": "62658604089.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -30144,11 +30144,11 @@
   {
     "symbol": "RSI",
     "name": "Rush Street Interactive Inc. Class A Common Stock",
-    "lastsale": "$13.72",
-    "netchange": "0.11",
-    "pctchange": "0.808%",
-    "volume": "1524933",
-    "marketCap": "3096548599.00",
+    "lastsale": "$13.74",
+    "netchange": "0.02",
+    "pctchange": "0.146%",
+    "volume": "2417410",
+    "marketCap": "3101062518.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -30158,11 +30158,11 @@
   {
     "symbol": "RSKD",
     "name": "Riskified Ltd. Class A Ordinary Shares",
-    "lastsale": "$4.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.211%",
-    "volume": "414875",
-    "marketCap": "844559100.00",
+    "lastsale": "$4.75",
+    "netchange": "0.02",
+    "pctchange": "0.423%",
+    "volume": "325985",
+    "marketCap": "848130175.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -30171,12 +30171,12 @@
   },
   {
     "symbol": "RTO",
-    "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
-    "lastsale": "$25.32",
-    "netchange": "0.27",
-    "pctchange": "1.078%",
-    "volume": "329033",
-    "marketCap": "12784269978.00",
+    "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
+    "lastsale": "$25.09",
+    "netchange": "-0.23",
+    "pctchange": "-0.908%",
+    "volume": "398299",
+    "marketCap": "12668141143.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -30186,11 +30186,11 @@
   {
     "symbol": "RTX",
     "name": "RTX Corporation Common Stock",
-    "lastsale": "$115.72",
-    "netchange": "0.50",
-    "pctchange": "0.434%",
-    "volume": "2444984",
-    "marketCap": "154025217461.00",
+    "lastsale": "$116.01",
+    "netchange": "0.29",
+    "pctchange": "0.251%",
+    "volume": "3207482",
+    "marketCap": "154411212216.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -30200,11 +30200,11 @@
   {
     "symbol": "RVLV",
     "name": "Revolve Group Inc. Class A Common Stock",
-    "lastsale": "$33.49",
-    "netchange": "-0.69",
-    "pctchange": "-2.019%",
-    "volume": "803031",
-    "marketCap": "2369760103.00",
+    "lastsale": "$33.56",
+    "netchange": "0.07",
+    "pctchange": "0.209%",
+    "volume": "589102",
+    "marketCap": "2374713319.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -30214,11 +30214,11 @@
   {
     "symbol": "RVT",
     "name": "Royce Small-Cap Trust Inc. Common Stock",
-    "lastsale": "$15.80",
-    "netchange": "0.08",
-    "pctchange": "0.509%",
-    "volume": "170664",
-    "marketCap": "1705716097.00",
+    "lastsale": "$15.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.316%",
+    "volume": "253215",
+    "marketCap": "1700318261.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30228,11 +30228,11 @@
   {
     "symbol": "RVTY",
     "name": "Revvity Inc. Common Stock",
-    "lastsale": "$111.61",
-    "netchange": "0.30",
-    "pctchange": "0.27%",
-    "volume": "337893",
-    "marketCap": "13583176403.00",
+    "lastsale": "$112.00",
+    "netchange": "0.39",
+    "pctchange": "0.349%",
+    "volume": "715265",
+    "marketCap": "13630640240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -30242,11 +30242,11 @@
   {
     "symbol": "RWT",
     "name": "Redwood Trust Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.09",
-    "pctchange": "1.398%",
-    "volume": "966848",
-    "marketCap": "863701433.00",
+    "lastsale": "$6.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.613%",
+    "volume": "993585",
+    "marketCap": "858410766.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Real Estate Investment Trusts",
@@ -30256,10 +30256,10 @@
   {
     "symbol": "RWT^A",
     "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.65",
-    "netchange": "-0.4569",
-    "pctchange": "-1.75%",
-    "volume": "6342",
+    "lastsale": "$25.8099",
+    "netchange": "0.1599",
+    "pctchange": "0.623%",
+    "volume": "3579",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30271,9 +30271,9 @@
     "symbol": "RWTN",
     "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029",
     "lastsale": "$25.29",
-    "netchange": "0.0599",
-    "pctchange": "0.237%",
-    "volume": "1265",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1930",
     "marketCap": "3345024388.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30284,11 +30284,11 @@
   {
     "symbol": "RWTO",
     "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029",
-    "lastsale": "$25.30",
-    "netchange": "-0.0499",
-    "pctchange": "-0.197%",
-    "volume": "3924",
-    "marketCap": "3346347055.00",
+    "lastsale": "$25.285",
+    "netchange": "-0.015",
+    "pctchange": "-0.059%",
+    "volume": "4512",
+    "marketCap": "3344363054.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30298,11 +30298,11 @@
   {
     "symbol": "RXO",
     "name": "RXO Inc. Common Stock",
-    "lastsale": "$23.84",
-    "netchange": "-0.26",
-    "pctchange": "-1.079%",
-    "volume": "983883",
-    "marketCap": "3833234935.00",
+    "lastsale": "$23.67",
+    "netchange": "-0.17",
+    "pctchange": "-0.713%",
+    "volume": "660379",
+    "marketCap": "3805900626.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -30312,11 +30312,11 @@
   {
     "symbol": "RY",
     "name": "Royal Bank Of Canada Common Stock",
-    "lastsale": "$120.51",
-    "netchange": "-0.03",
-    "pctchange": "-0.025%",
-    "volume": "735814",
-    "marketCap": "170521651567.00",
+    "lastsale": "$119.68",
+    "netchange": "-0.83",
+    "pctchange": "-0.689%",
+    "volume": "966964",
+    "marketCap": "169347201556.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30326,11 +30326,11 @@
   {
     "symbol": "RYAM",
     "name": "Rayonier Advanced Materials Inc. Common Stock",
-    "lastsale": "$8.25",
-    "netchange": "0.17",
-    "pctchange": "2.104%",
-    "volume": "1056915",
-    "marketCap": "543805664.00",
+    "lastsale": "$8.31",
+    "netchange": "0.06",
+    "pctchange": "0.727%",
+    "volume": "378786",
+    "marketCap": "547760614.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paper",
@@ -30340,11 +30340,11 @@
   {
     "symbol": "RYAN",
     "name": "Ryan Specialty Holdings Inc. Class A Common Stock",
-    "lastsale": "$64.16",
-    "netchange": "0.44",
-    "pctchange": "0.691%",
-    "volume": "759985",
-    "marketCap": "16799771107.00",
+    "lastsale": "$62.63",
+    "netchange": "-1.53",
+    "pctchange": "-2.385%",
+    "volume": "762456",
+    "marketCap": "16399153124.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -30354,11 +30354,11 @@
   {
     "symbol": "RYI",
     "name": "Ryerson Holding Corporation Common Stock",
-    "lastsale": "$18.51",
-    "netchange": "0.34",
-    "pctchange": "1.871%",
-    "volume": "222673",
-    "marketCap": "589490136.00",
+    "lastsale": "$17.80",
+    "netchange": "-0.71",
+    "pctchange": "-3.836%",
+    "volume": "214216",
+    "marketCap": "566878683.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -30368,11 +30368,11 @@
   {
     "symbol": "RYN",
     "name": "Rayonier Inc. REIT Common Stock",
-    "lastsale": "$26.10",
-    "netchange": "0.21",
-    "pctchange": "0.811%",
-    "volume": "1093999",
-    "marketCap": "3888931607.00",
+    "lastsale": "$26.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.192%",
+    "volume": "563916",
+    "marketCap": "3881481547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -30382,11 +30382,11 @@
   {
     "symbol": "RZB",
     "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",
-    "lastsale": "$24.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "169534",
-    "marketCap": "1619603875.00",
+    "lastsale": "$24.75",
+    "netchange": "0.16",
+    "pctchange": "0.651%",
+    "volume": "31383",
+    "marketCap": "1630142168.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Life Insurance",
@@ -30396,11 +30396,11 @@
   {
     "symbol": "RZC",
     "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052",
-    "lastsale": "$25.80",
-    "netchange": "-0.70",
-    "pctchange": "-2.642%",
-    "volume": "275015",
-    "marketCap": "1699299714.00",
+    "lastsale": "$25.98",
+    "netchange": "0.18",
+    "pctchange": "0.698%",
+    "volume": "39615",
+    "marketCap": "1711155293.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -30410,11 +30410,11 @@
   {
     "symbol": "S",
     "name": "SentinelOne Inc. Class A Common Stock",
-    "lastsale": "$22.20",
-    "netchange": "-0.26",
-    "pctchange": "-1.158%",
-    "volume": "2743200",
-    "marketCap": "7133781167.00",
+    "lastsale": "$22.57",
+    "netchange": "0.37",
+    "pctchange": "1.667%",
+    "volume": "3461892",
+    "marketCap": "7252677520.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -30424,11 +30424,11 @@
   {
     "symbol": "SA",
     "name": "Seabridge Gold Inc. Ordinary Shares (Canada)",
-    "lastsale": "$11.41",
-    "netchange": "0.14",
-    "pctchange": "1.242%",
-    "volume": "647807",
-    "marketCap": "1021042186.00",
+    "lastsale": "$12.04",
+    "netchange": "0.63",
+    "pctchange": "5.521%",
+    "volume": "735363",
+    "marketCap": "1077418748.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30439,9 +30439,9 @@
     "symbol": "SABA",
     "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest",
     "lastsale": "$9.06",
-    "netchange": "0.11",
-    "pctchange": "1.229%",
-    "volume": "152458",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "80138",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30452,11 +30452,11 @@
   {
     "symbol": "SAFE",
     "name": "Safehold Inc. New Common Stock ",
-    "lastsale": "$18.48",
-    "netchange": "0.14",
-    "pctchange": "0.763%",
-    "volume": "629304",
-    "marketCap": "1320140606.00",
+    "lastsale": "$18.69",
+    "netchange": "0.21",
+    "pctchange": "1.136%",
+    "volume": "336346",
+    "marketCap": "1335142204.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -30466,11 +30466,11 @@
   {
     "symbol": "SAH",
     "name": "Sonic Automotive Inc. Common Stock",
-    "lastsale": "$63.35",
-    "netchange": "0.04",
-    "pctchange": "0.063%",
-    "volume": "76003",
-    "marketCap": "2165940428.00",
+    "lastsale": "$62.35",
+    "netchange": "-1.00",
+    "pctchange": "-1.579%",
+    "volume": "133134",
+    "marketCap": "2131750366.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -30480,11 +30480,11 @@
   {
     "symbol": "SAJ",
     "name": "Saratoga Investment Corp 8.00% Notes due 2027",
-    "lastsale": "$25.3706",
-    "netchange": "0.036",
-    "pctchange": "0.142%",
-    "volume": "688",
-    "marketCap": "350133765.00",
+    "lastsale": "$25.30",
+    "netchange": "-0.0706",
+    "pctchange": "-0.278%",
+    "volume": "711",
+    "marketCap": "349159430.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30494,11 +30494,11 @@
   {
     "symbol": "SAM",
     "name": "Boston Beer Company Inc. (The) Common Stock",
-    "lastsale": "$299.98",
-    "netchange": "1.83",
-    "pctchange": "0.614%",
-    "volume": "94370",
-    "marketCap": "3445195605.00",
+    "lastsale": "$301.26",
+    "netchange": "1.28",
+    "pctchange": "0.427%",
+    "volume": "74634",
+    "marketCap": "3459896086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -30508,11 +30508,11 @@
   {
     "symbol": "SAN",
     "name": "Banco Santander S.A. Sponsored ADR (Spain)",
-    "lastsale": "$4.56",
-    "netchange": "0.02",
-    "pctchange": "0.441%",
-    "volume": "1916184",
-    "marketCap": "69198433806.00",
+    "lastsale": "$4.46",
+    "netchange": "-0.10",
+    "pctchange": "-2.193%",
+    "volume": "3074178",
+    "marketCap": "66006552748.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30522,11 +30522,11 @@
   {
     "symbol": "SAND          ",
     "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$5.58",
-    "netchange": "0.03",
-    "pctchange": "0.541%",
-    "volume": "3690382",
-    "marketCap": "1659423812.00",
+    "lastsale": "$5.71",
+    "netchange": "0.13",
+    "pctchange": "2.33%",
+    "volume": "3377496",
+    "marketCap": "1698084224.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30536,11 +30536,11 @@
   {
     "symbol": "SAP",
     "name": "SAP  SE ADS",
-    "lastsale": "$246.21",
-    "netchange": "-2.62",
-    "pctchange": "-1.053%",
-    "volume": "522589",
-    "marketCap": "287383465878.00",
+    "lastsale": "$243.12",
+    "netchange": "-3.09",
+    "pctchange": "-1.255%",
+    "volume": "839189",
+    "marketCap": "283776728095.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -30550,11 +30550,11 @@
   {
     "symbol": "SAR",
     "name": "Saratoga Investment Corp New",
-    "lastsale": "$23.92",
-    "netchange": "0.06",
-    "pctchange": "0.251%",
-    "volume": "45565",
-    "marketCap": "330114371.00",
+    "lastsale": "$24.24",
+    "netchange": "0.32",
+    "pctchange": "1.338%",
+    "volume": "51221",
+    "marketCap": "334530616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30564,11 +30564,11 @@
   {
     "symbol": "SARO",
     "name": "StandardAero Inc. Common Stock",
-    "lastsale": "$24.76",
-    "netchange": "-0.61",
-    "pctchange": "-2.404%",
-    "volume": "1742204",
-    "marketCap": "8281269959.00",
+    "lastsale": "$24.54",
+    "netchange": "-0.22",
+    "pctchange": "-0.889%",
+    "volume": "1274748",
+    "marketCap": "8207688400.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -30578,11 +30578,11 @@
   {
     "symbol": "SAT",
     "name": "Saratoga Investment Corp 6.00% Notes due 2027",
-    "lastsale": "$25.16",
-    "netchange": "0.66",
-    "pctchange": "2.694%",
-    "volume": "17995",
-    "marketCap": "347227323.00",
+    "lastsale": "$24.78",
+    "netchange": "-0.38",
+    "pctchange": "-1.51%",
+    "volume": "4493",
+    "marketCap": "341983031.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30592,11 +30592,11 @@
   {
     "symbol": "SAY",
     "name": "Saratoga Investment Corp 8.125% Notes due 2027",
-    "lastsale": "$25.2999",
-    "netchange": "0.0079",
-    "pctchange": "0.031%",
-    "volume": "559",
-    "marketCap": "349158050.00",
+    "lastsale": "$25.3125",
+    "netchange": "0.0126",
+    "pctchange": "0.05%",
+    "volume": "4730",
+    "marketCap": "349331940.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30606,11 +30606,11 @@
   {
     "symbol": "SAZ",
     "name": "Saratoga Investment Corp 8.50% Notes due 2028",
-    "lastsale": "$25.53",
-    "netchange": "-0.0416",
-    "pctchange": "-0.163%",
-    "volume": "6397",
-    "marketCap": "352333607.00",
+    "lastsale": "$25.4053",
+    "netchange": "-0.1247",
+    "pctchange": "-0.488%",
+    "volume": "6752",
+    "marketCap": "350612651.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Investment Managers",
@@ -30620,11 +30620,11 @@
   {
     "symbol": "SB",
     "name": "Safe Bulkers Inc Common Stock ($0.001 par value)",
-    "lastsale": "$3.57",
+    "lastsale": "$3.66",
     "netchange": "0.09",
-    "pctchange": "2.586%",
-    "volume": "798672",
-    "marketCap": "381170399.00",
+    "pctchange": "2.521%",
+    "volume": "865608",
+    "marketCap": "390779737.00",
     "country": "Monaco",
     "ipoyear": "2008",
     "industry": "Marine Transportation",
@@ -30634,10 +30634,10 @@
   {
     "symbol": "SB^C",
     "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.4799",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
+    "lastsale": "$25.30",
+    "netchange": "-0.1799",
+    "pctchange": "-0.706%",
+    "volume": "12150",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30648,10 +30648,10 @@
   {
     "symbol": "SB^D",
     "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)",
-    "lastsale": "$25.645",
-    "netchange": "0.245",
-    "pctchange": "0.965%",
-    "volume": "1152",
+    "lastsale": "$25.38",
+    "netchange": "-0.265",
+    "pctchange": "-1.033%",
+    "volume": "228",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30662,11 +30662,11 @@
   {
     "symbol": "SBBA",
     "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025",
-    "lastsale": "$25.13",
+    "lastsale": "$25.15",
     "netchange": "0.02",
     "pctchange": "0.08%",
-    "volume": "3623",
-    "marketCap": "1334598134.00",
+    "volume": "4480",
+    "marketCap": "1335660290.00",
     "country": "Monaco",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -30676,11 +30676,11 @@
   {
     "symbol": "SBH",
     "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock",
-    "lastsale": "$10.45",
-    "netchange": "0.45",
-    "pctchange": "4.50%",
-    "volume": "2442984",
-    "marketCap": "1064656084.00",
+    "lastsale": "$10.68",
+    "netchange": "0.23",
+    "pctchange": "2.201%",
+    "volume": "2297847",
+    "marketCap": "1088088706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30690,10 +30690,10 @@
   {
     "symbol": "SBI",
     "name": "Western Asset Intermediate Muni Fund Inc Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "0.06",
-    "pctchange": "0.781%",
-    "volume": "129868",
+    "lastsale": "$7.83",
+    "netchange": "0.09",
+    "pctchange": "1.163%",
+    "volume": "49006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -30704,11 +30704,11 @@
   {
     "symbol": "SBR",
     "name": "Sabine Royalty Trust Common Stock",
-    "lastsale": "$64.81",
-    "netchange": "0.08",
-    "pctchange": "0.124%",
-    "volume": "25763",
-    "marketCap": "944887349.00",
+    "lastsale": "$65.16",
+    "netchange": "0.35",
+    "pctchange": "0.54%",
+    "volume": "36039",
+    "marketCap": "949990120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30718,11 +30718,11 @@
   {
     "symbol": "SBS",
     "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)",
-    "lastsale": "$14.33",
-    "netchange": "-0.04",
-    "pctchange": "-0.278%",
-    "volume": "265754",
-    "marketCap": "9794696423.00",
+    "lastsale": "$14.40",
+    "netchange": "0.07",
+    "pctchange": "0.488%",
+    "volume": "483668",
+    "marketCap": "9842542114.00",
     "country": "Brazil",
     "ipoyear": "2002",
     "industry": "Water Supply",
@@ -30732,11 +30732,11 @@
   {
     "symbol": "SBSI",
     "name": "Southside Bancshares Inc. Common Stock",
-    "lastsale": "$31.76",
-    "netchange": "0.09",
-    "pctchange": "0.284%",
-    "volume": "67509",
-    "marketCap": "962595229.00",
+    "lastsale": "$31.03",
+    "netchange": "-0.73",
+    "pctchange": "-2.298%",
+    "volume": "96608",
+    "marketCap": "940470086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30746,11 +30746,11 @@
   {
     "symbol": "SBSW",
     "name": "D/B/A Sibanye-Stillwater Limited ADS",
-    "lastsale": "$3.30",
-    "netchange": "0.06",
-    "pctchange": "1.852%",
-    "volume": "4775873",
-    "marketCap": "2335055458.00",
+    "lastsale": "$3.47",
+    "netchange": "0.17",
+    "pctchange": "5.152%",
+    "volume": "5443216",
+    "marketCap": "2455346194.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30760,10 +30760,10 @@
   {
     "symbol": "SBXD",
     "name": "SilverBox Corp IV Class A Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$10.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "4009",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -30774,11 +30774,11 @@
   {
     "symbol": "SCCO",
     "name": "Southern Copper Corporation Common Stock",
-    "lastsale": "$91.13",
-    "netchange": "-0.32",
-    "pctchange": "-0.35%",
-    "volume": "678089",
-    "marketCap": "71586276512.00",
+    "lastsale": "$92.16",
+    "netchange": "1.03",
+    "pctchange": "1.13%",
+    "volume": "678478",
+    "marketCap": "72395382897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -30788,10 +30788,10 @@
   {
     "symbol": "SCD",
     "name": "LMP Capital and Income Fund Inc. Common Stock",
-    "lastsale": "$17.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "34354",
+    "lastsale": "$17.06",
+    "netchange": "-0.14",
+    "pctchange": "-0.814%",
+    "volume": "71701",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -30802,10 +30802,10 @@
   {
     "symbol": "SCE^G",
     "name": "SCE Trust II Trust Preferred Securities",
-    "lastsale": "$19.35",
-    "netchange": "-0.10",
-    "pctchange": "-0.514%",
-    "volume": "103866",
+    "lastsale": "$19.65",
+    "netchange": "0.30",
+    "pctchange": "1.55%",
+    "volume": "12054",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30816,10 +30816,10 @@
   {
     "symbol": "SCE^J",
     "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.55",
-    "netchange": "0.05",
-    "pctchange": "0.204%",
-    "volume": "233385",
+    "lastsale": "$24.57",
+    "netchange": "0.02",
+    "pctchange": "0.081%",
+    "volume": "27148",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30830,10 +30830,10 @@
   {
     "symbol": "SCE^K",
     "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.60",
-    "netchange": "0.23",
-    "pctchange": "0.944%",
-    "volume": "578636",
+    "lastsale": "$24.7379",
+    "netchange": "0.1379",
+    "pctchange": "0.561%",
+    "volume": "21591",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30844,10 +30844,10 @@
   {
     "symbol": "SCE^L",
     "name": "SCE TRUST VI",
-    "lastsale": "$19.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.052%",
-    "volume": "174932",
+    "lastsale": "$19.50",
+    "netchange": "0.40",
+    "pctchange": "2.094%",
+    "volume": "12130",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30858,10 +30858,10 @@
   {
     "symbol": "SCE^M",
     "name": "SCE Trust VII 7.50% Trust Preference Securities",
-    "lastsale": "$25.85",
-    "netchange": "-0.16",
-    "pctchange": "-0.615%",
-    "volume": "227266",
+    "lastsale": "$26.09",
+    "netchange": "0.24",
+    "pctchange": "0.928%",
+    "volume": "31398",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30872,10 +30872,10 @@
   {
     "symbol": "SCE^N",
     "name": "SCE Trust VIII 6.95% Trust Preference Securities",
-    "lastsale": "$25.43",
-    "netchange": "-0.07",
-    "pctchange": "-0.275%",
-    "volume": "119195",
+    "lastsale": "$25.58",
+    "netchange": "0.15",
+    "pctchange": "0.59%",
+    "volume": "5987",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30886,11 +30886,11 @@
   {
     "symbol": "SCHW",
     "name": "Charles Schwab Corporation (The) Common Stock",
-    "lastsale": "$74.01",
-    "netchange": "0.08",
-    "pctchange": "0.108%",
-    "volume": "4082364",
-    "marketCap": "135479433500.00",
+    "lastsale": "$73.84",
+    "netchange": "-0.17",
+    "pctchange": "-0.23%",
+    "volume": "5869986",
+    "marketCap": "135168239017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -30900,10 +30900,10 @@
   {
     "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": "$25.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "393848",
+    "lastsale": "$25.34",
+    "netchange": "0.24",
+    "pctchange": "0.956%",
+    "volume": "44937",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30914,10 +30914,10 @@
   {
     "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": "$19.51",
-    "netchange": "0.39",
-    "pctchange": "2.04%",
-    "volume": "321818",
+    "lastsale": "$19.83",
+    "netchange": "0.32",
+    "pctchange": "1.64%",
+    "volume": "29860",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30928,11 +30928,11 @@
   {
     "symbol": "SCI",
     "name": "Service Corporation International Common Stock",
-    "lastsale": "$79.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "744105",
-    "marketCap": "11544283428.00",
+    "lastsale": "$77.44",
+    "netchange": "-2.38",
+    "pctchange": "-2.982%",
+    "volume": "1646236",
+    "marketCap": "11200066508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -30942,11 +30942,11 @@
   {
     "symbol": "SCL",
     "name": "Stepan Company Common Stock",
-    "lastsale": "$64.70",
-    "netchange": "0.09",
-    "pctchange": "0.139%",
-    "volume": "151275",
-    "marketCap": "1455408902.00",
+    "lastsale": "$63.18",
+    "netchange": "-1.52",
+    "pctchange": "-2.349%",
+    "volume": "125749",
+    "marketCap": "1421216915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -30956,11 +30956,11 @@
   {
     "symbol": "SCM",
     "name": "Stellus Capital Investment Corporation Common Stock",
-    "lastsale": "$13.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "177422",
-    "marketCap": "372314475.00",
+    "lastsale": "$13.89",
+    "netchange": "0.13",
+    "pctchange": "0.945%",
+    "volume": "123122",
+    "marketCap": "375831981.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -30970,11 +30970,11 @@
   {
     "symbol": "SCS",
     "name": "Steelcase Inc. Common Stock",
-    "lastsale": "$11.82",
-    "netchange": "0.12",
-    "pctchange": "1.026%",
-    "volume": "673897",
-    "marketCap": "1344193248.00",
+    "lastsale": "$11.66",
+    "netchange": "-0.16",
+    "pctchange": "-1.354%",
+    "volume": "449116",
+    "marketCap": "1325997739.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Office Equipment/Supplies/Services",
@@ -30984,11 +30984,11 @@
   {
     "symbol": "SD",
     "name": "SandRidge Energy Inc. Common Stock",
-    "lastsale": "$11.71",
-    "netchange": "0.09",
-    "pctchange": "0.775%",
-    "volume": "370125",
-    "marketCap": "435773575.00",
+    "lastsale": "$12.01",
+    "netchange": "0.30",
+    "pctchange": "2.562%",
+    "volume": "284764",
+    "marketCap": "446937714.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -30998,11 +30998,11 @@
   {
     "symbol": "SDHC",
     "name": "Smith Douglas Homes Corp. Class A Common Stock",
-    "lastsale": "$25.64",
-    "netchange": "-0.35",
-    "pctchange": "-1.347%",
-    "volume": "302847",
-    "marketCap": "1314871788.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.74",
+    "pctchange": "-2.886%",
+    "volume": "73856",
+    "marketCap": "1276923070.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -31012,11 +31012,11 @@
   {
     "symbol": "SDHY",
     "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares",
-    "lastsale": "$16.12",
-    "netchange": "0.06",
-    "pctchange": "0.374%",
-    "volume": "144624",
-    "marketCap": "397729663.00",
+    "lastsale": "$16.22",
+    "netchange": "0.10",
+    "pctchange": "0.62%",
+    "volume": "60341",
+    "marketCap": "400196968.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -31026,11 +31026,11 @@
   {
     "symbol": "SDRL",
     "name": "Seadrill Limited Common Shares",
-    "lastsale": "$38.93",
-    "netchange": "0.58",
-    "pctchange": "1.512%",
-    "volume": "978043",
-    "marketCap": "2578333900.00",
+    "lastsale": "$39.14",
+    "netchange": "0.21",
+    "pctchange": "0.539%",
+    "volume": "646137",
+    "marketCap": "2592242200.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31040,11 +31040,11 @@
   {
     "symbol": "SE",
     "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$106.10",
-    "netchange": "-1.38",
-    "pctchange": "-1.284%",
-    "volume": "1902610",
-    "marketCap": "60937474743.00",
+    "lastsale": "$104.87",
+    "netchange": "-1.23",
+    "pctchange": "-1.159%",
+    "volume": "4385629",
+    "marketCap": "60231036534.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -31054,10 +31054,10 @@
   {
     "symbol": "SEAL^A",
     "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$25.11",
-    "netchange": "-0.89",
-    "pctchange": "-3.423%",
-    "volume": "72948",
+    "lastsale": "$25.44",
+    "netchange": "0.33",
+    "pctchange": "1.314%",
+    "volume": "21095",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31068,10 +31068,10 @@
   {
     "symbol": "SEAL^B",
     "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$26.33",
-    "netchange": "0.71",
-    "pctchange": "2.771%",
-    "volume": "17418",
+    "lastsale": "$26.00",
+    "netchange": "-0.33",
+    "pctchange": "-1.253%",
+    "volume": "9925",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31082,11 +31082,11 @@
   {
     "symbol": "SEE",
     "name": "Sealed Air Corporation Common Stock",
-    "lastsale": "$33.83",
-    "netchange": "0.20",
-    "pctchange": "0.595%",
-    "volume": "859039",
-    "marketCap": "4928775516.00",
+    "lastsale": "$33.29",
+    "netchange": "-0.54",
+    "pctchange": "-1.596%",
+    "volume": "1044383",
+    "marketCap": "4850101594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31096,11 +31096,11 @@
   {
     "symbol": "SEI",
     "name": "Solaris Energy Infrastructure Inc. Class A Common Stock",
-    "lastsale": "$28.78",
-    "netchange": "0.29",
-    "pctchange": "1.018%",
-    "volume": "1017508",
-    "marketCap": "1743847804.00",
+    "lastsale": "$29.45",
+    "netchange": "0.67",
+    "pctchange": "2.328%",
+    "volume": "624862",
+    "marketCap": "1784444678.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -31110,11 +31110,11 @@
   {
     "symbol": "SEM",
     "name": "Select Medical Holdings Corporation Common Stock",
-    "lastsale": "$18.85",
-    "netchange": "0.05",
-    "pctchange": "0.266%",
-    "volume": "871835",
-    "marketCap": "2440451687.00",
+    "lastsale": "$18.79",
+    "netchange": "-0.06",
+    "pctchange": "-0.318%",
+    "volume": "946125",
+    "marketCap": "2432683671.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hospital/Nursing Management",
@@ -31124,11 +31124,11 @@
   {
     "symbol": "SEMR",
     "name": "SEMrush Holdings Inc. Class A Common Stock",
-    "lastsale": "$11.88",
-    "netchange": "0.04",
-    "pctchange": "0.338%",
-    "volume": "257884",
-    "marketCap": "1742816909.00",
+    "lastsale": "$11.73",
+    "netchange": "-0.15",
+    "pctchange": "-1.263%",
+    "volume": "411045",
+    "marketCap": "1720811645.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31138,11 +31138,11 @@
   {
     "symbol": "SES",
     "name": "SES AI Corporation Class A Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.23",
-    "pctchange": "-9.504%",
-    "volume": "29660802",
-    "marketCap": "789680180.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.29",
+    "pctchange": "-13.242%",
+    "volume": "18044440",
+    "marketCap": "685110658.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -31152,11 +31152,11 @@
   {
     "symbol": "SF",
     "name": "Stifel Financial Corporation Common Stock",
-    "lastsale": "$106.08",
-    "netchange": "-0.07",
-    "pctchange": "-0.066%",
-    "volume": "469261",
-    "marketCap": "10857556488.00",
+    "lastsale": "$106.13",
+    "netchange": "0.05",
+    "pctchange": "0.047%",
+    "volume": "482672",
+    "marketCap": "10862674115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31166,10 +31166,10 @@
   {
     "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": "$24.40",
-    "netchange": "-0.19",
-    "pctchange": "-0.773%",
-    "volume": "93610",
+    "lastsale": "$24.67",
+    "netchange": "0.27",
+    "pctchange": "1.107%",
+    "volume": "5568",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31180,10 +31180,10 @@
   {
     "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": "$24.78",
-    "netchange": "0.13",
-    "pctchange": "0.527%",
-    "volume": "82128",
+    "lastsale": "$24.72",
+    "netchange": "-0.06",
+    "pctchange": "-0.242%",
+    "volume": "3935",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31194,10 +31194,10 @@
   {
     "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": "$17.62",
-    "netchange": "-0.05",
-    "pctchange": "-0.283%",
-    "volume": "119949",
+    "lastsale": "$18.07",
+    "netchange": "0.45",
+    "pctchange": "2.554%",
+    "volume": "27284",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31208,11 +31208,11 @@
   {
     "symbol": "SFB",
     "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047",
-    "lastsale": "$20.45",
-    "netchange": "-0.41",
-    "pctchange": "-1.965%",
-    "volume": "87480",
-    "marketCap": "2093109259.00",
+    "lastsale": "$20.87",
+    "netchange": "0.42",
+    "pctchange": "2.054%",
+    "volume": "15830",
+    "marketCap": "2136097322.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31222,11 +31222,11 @@
   {
     "symbol": "SFBS",
     "name": "ServisFirst Bancshares Inc. Common Stock",
-    "lastsale": "$84.74",
-    "netchange": "-0.90",
-    "pctchange": "-1.051%",
-    "volume": "172897",
-    "marketCap": "4622769783.00",
+    "lastsale": "$83.59",
+    "netchange": "-1.15",
+    "pctchange": "-1.357%",
+    "volume": "329750",
+    "marketCap": "4560034531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31236,11 +31236,11 @@
   {
     "symbol": "SFL",
     "name": "SFL Corporation Ltd",
-    "lastsale": "$10.22",
-    "netchange": "0.22",
-    "pctchange": "2.20%",
-    "volume": "967887",
-    "marketCap": "1489156200.00",
+    "lastsale": "$10.43",
+    "netchange": "0.21",
+    "pctchange": "2.055%",
+    "volume": "835452",
+    "marketCap": "1519755300.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -31250,11 +31250,11 @@
   {
     "symbol": "SG",
     "name": "Sweetgreen Inc. Class A Common Stock",
-    "lastsale": "$32.06",
-    "netchange": "0.36",
-    "pctchange": "1.136%",
-    "volume": "1807899",
-    "marketCap": "3708405592.00",
+    "lastsale": "$32.09",
+    "netchange": "0.03",
+    "pctchange": "0.094%",
+    "volume": "2045902",
+    "marketCap": "3711875715.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -31264,11 +31264,11 @@
   {
     "symbol": "SGHC",
     "name": "Super Group (SGHC) Limited Ordinary Shares",
-    "lastsale": "$6.23",
-    "netchange": "0.02",
-    "pctchange": "0.322%",
-    "volume": "261852",
-    "marketCap": "3102159004.00",
+    "lastsale": "$6.27",
+    "netchange": "0.04",
+    "pctchange": "0.642%",
+    "volume": "335370",
+    "marketCap": "3122076558.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -31278,11 +31278,11 @@
   {
     "symbol": "SGU",
     "name": "Star Group L.P. Common Stock",
-    "lastsale": "$11.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.517%",
-    "volume": "38318",
-    "marketCap": "399028447.00",
+    "lastsale": "$11.38",
+    "netchange": "-0.16",
+    "pctchange": "-1.386%",
+    "volume": "40125",
+    "marketCap": "393495990.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -31292,11 +31292,11 @@
   {
     "symbol": "SHAK",
     "name": "Shake Shack Inc. Class A Common Stock",
-    "lastsale": "$129.80",
-    "netchange": "0.29",
-    "pctchange": "0.224%",
-    "volume": "772712",
-    "marketCap": "5514360247.00",
+    "lastsale": "$133.27",
+    "netchange": "3.47",
+    "pctchange": "2.673%",
+    "volume": "1424217",
+    "marketCap": "5661778044.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -31306,11 +31306,11 @@
   {
     "symbol": "SHCO",
     "name": "Soho House & Co Inc. Class A Common Stock",
-    "lastsale": "$7.45",
+    "lastsale": "$7.40",
     "netchange": "-0.05",
-    "pctchange": "-0.667%",
-    "volume": "123804",
-    "marketCap": "1445753362.00",
+    "pctchange": "-0.671%",
+    "volume": "199207",
+    "marketCap": "1436050320.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -31320,11 +31320,11 @@
   {
     "symbol": "SHEL",
     "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ",
-    "lastsale": "$62.65",
-    "netchange": "0.87",
-    "pctchange": "1.408%",
-    "volume": "2955724",
-    "marketCap": "192789205599.00",
+    "lastsale": "$63.10",
+    "netchange": "0.45",
+    "pctchange": "0.718%",
+    "volume": "3858004",
+    "marketCap": "194173964458.00",
     "country": "Netherlands",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31334,11 +31334,11 @@
   {
     "symbol": "SHG",
     "name": "Shinhan Financial Group Co Ltd American Depositary Shares",
-    "lastsale": "$32.88",
-    "netchange": "0.01",
-    "pctchange": "0.03%",
-    "volume": "143492",
-    "marketCap": "16859531406.00",
+    "lastsale": "$32.71",
+    "netchange": "-0.17",
+    "pctchange": "-0.517%",
+    "volume": "219300",
+    "marketCap": "16772362296.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31348,11 +31348,11 @@
   {
     "symbol": "SHO",
     "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares",
-    "lastsale": "$11.84",
-    "netchange": "0.01",
-    "pctchange": "0.085%",
-    "volume": "1491943",
-    "marketCap": "2378670776.00",
+    "lastsale": "$11.65",
+    "netchange": "-0.19",
+    "pctchange": "-1.605%",
+    "volume": "1215969",
+    "marketCap": "2340499539.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -31362,10 +31362,10 @@
   {
     "symbol": "SHO^H",
     "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.39",
-    "netchange": "-0.15",
-    "pctchange": "-0.665%",
-    "volume": "1606",
+    "lastsale": "$22.6212",
+    "netchange": "0.2312",
+    "pctchange": "1.033%",
+    "volume": "6300",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31376,10 +31376,10 @@
   {
     "symbol": "SHO^I",
     "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.55",
-    "netchange": "0.053",
-    "pctchange": "0.247%",
-    "volume": "6436",
+    "lastsale": "$21.95",
+    "netchange": "0.40",
+    "pctchange": "1.856%",
+    "volume": "3520",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31390,11 +31390,11 @@
   {
     "symbol": "SHOP",
     "name": "Shopify Inc. Class A Subordinate Voting Shares",
-    "lastsale": "$106.33",
-    "netchange": "-0.36",
-    "pctchange": "-0.337%",
-    "volume": "3765692",
-    "marketCap": "137388812026.00",
+    "lastsale": "$107.53",
+    "netchange": "1.20",
+    "pctchange": "1.129%",
+    "volume": "4436392",
+    "marketCap": "138939329984.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -31404,11 +31404,11 @@
   {
     "symbol": "SHW",
     "name": "Sherwin-Williams Company (The) Common Stock",
-    "lastsale": "$339.93",
-    "netchange": "1.18",
-    "pctchange": "0.348%",
-    "volume": "1053103",
-    "marketCap": "85612489210.00",
+    "lastsale": "$333.16",
+    "netchange": "-6.77",
+    "pctchange": "-1.992%",
+    "volume": "2263632",
+    "marketCap": "83907442430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -31418,11 +31418,11 @@
   {
     "symbol": "SID",
     "name": "Companhia Siderurgica Nacional S.A. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.69%",
-    "volume": "1086740",
-    "marketCap": "1909575284.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.02",
+    "pctchange": "-1.389%",
+    "volume": "2558849",
+    "marketCap": "1883053405.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -31432,11 +31432,11 @@
   {
     "symbol": "SIG",
     "name": "Signet Jewelers Limited Common Shares",
-    "lastsale": "$80.71",
-    "netchange": "0.23",
-    "pctchange": "0.286%",
-    "volume": "888025",
-    "marketCap": "3510190652.00",
+    "lastsale": "$78.03",
+    "netchange": "-2.68",
+    "pctchange": "-3.321%",
+    "volume": "1498875",
+    "marketCap": "3393633708.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -31446,11 +31446,11 @@
   {
     "symbol": "SII",
     "name": "Sprott Inc. Common Shares",
-    "lastsale": "$42.17",
-    "netchange": "0.75",
-    "pctchange": "1.811%",
-    "volume": "186115",
-    "marketCap": "1092203000.00",
+    "lastsale": "$43.48",
+    "netchange": "1.31",
+    "pctchange": "3.106%",
+    "volume": "83154",
+    "marketCap": "1126132000.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -31460,11 +31460,11 @@
   {
     "symbol": "SILA",
     "name": "Sila Realty Trust Inc. Common Stock",
-    "lastsale": "$24.32",
-    "netchange": "0.26",
-    "pctchange": "1.081%",
-    "volume": "325831",
-    "marketCap": "1338048509.00",
+    "lastsale": "$23.99",
+    "netchange": "-0.33",
+    "pctchange": "-1.357%",
+    "volume": "202446",
+    "marketCap": "1319892424.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -31474,11 +31474,11 @@
   {
     "symbol": "SITC",
     "name": "SITE Centers Corp. Common Stock",
-    "lastsale": "$15.29",
-    "netchange": "0.32",
-    "pctchange": "2.138%",
-    "volume": "784746",
-    "marketCap": "801657162.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.29",
+    "pctchange": "-1.897%",
+    "volume": "742165",
+    "marketCap": "786452415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31488,11 +31488,11 @@
   {
     "symbol": "SITE",
     "name": "SiteOne Landscape Supply Inc. Common Stock",
-    "lastsale": "$131.77",
-    "netchange": "0.47",
-    "pctchange": "0.358%",
-    "volume": "192248",
-    "marketCap": "5945579016.00",
+    "lastsale": "$129.04",
+    "netchange": "-2.73",
+    "pctchange": "-2.072%",
+    "volume": "219112",
+    "marketCap": "5822399000.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Professional and commerical equipment",
@@ -31502,11 +31502,11 @@
   {
     "symbol": "SJM",
     "name": "The J.M. Smucker Company Common Stock",
-    "lastsale": "$110.12",
-    "netchange": "0.24",
-    "pctchange": "0.218%",
-    "volume": "574161",
-    "marketCap": "11718526396.00",
+    "lastsale": "$111.37",
+    "netchange": "1.25",
+    "pctchange": "1.135%",
+    "volume": "1059892",
+    "marketCap": "11851546356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31516,11 +31516,11 @@
   {
     "symbol": "SJT",
     "name": "San Juan Basin Royalty Trust Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.03",
-    "pctchange": "-0.777%",
-    "volume": "453596",
-    "marketCap": "178511689.00",
+    "lastsale": "$4.16",
+    "netchange": "0.33",
+    "pctchange": "8.616%",
+    "volume": "385434",
+    "marketCap": "193892591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31530,11 +31530,11 @@
   {
     "symbol": "SKE",
     "name": "Skeena Resources Limited Common Shares",
-    "lastsale": "$8.72",
-    "netchange": "0.01",
-    "pctchange": "0.115%",
-    "volume": "129881",
-    "marketCap": "929984425.00",
+    "lastsale": "$9.37",
+    "netchange": "0.65",
+    "pctchange": "7.454%",
+    "volume": "274004",
+    "marketCap": "999306658.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -31544,11 +31544,11 @@
   {
     "symbol": "SKIL",
     "name": "Skillsoft Corp. Class A Common Stock",
-    "lastsale": "$23.96",
-    "netchange": "1.65",
-    "pctchange": "7.396%",
-    "volume": "37851",
-    "marketCap": "198473978.00",
+    "lastsale": "$24.01",
+    "netchange": "0.05",
+    "pctchange": "0.209%",
+    "volume": "66128",
+    "marketCap": "198888156.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -31558,11 +31558,11 @@
   {
     "symbol": "SKLZ",
     "name": "Skillz Inc. Class A Common Stock",
-    "lastsale": "$5.03",
-    "netchange": "0.07",
-    "pctchange": "1.411%",
-    "volume": "187554",
-    "marketCap": "89878500.00",
+    "lastsale": "$5.33",
+    "netchange": "0.30",
+    "pctchange": "5.964%",
+    "volume": "188753",
+    "marketCap": "95239046.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -31572,11 +31572,11 @@
   {
     "symbol": "SKM",
     "name": "SK Telecom Co. Ltd. Common Stock",
-    "lastsale": "$21.04",
-    "netchange": "-0.19",
-    "pctchange": "-0.895%",
-    "volume": "253926",
-    "marketCap": "8070523200.00",
+    "lastsale": "$21.17",
+    "netchange": "0.13",
+    "pctchange": "0.618%",
+    "volume": "152868",
+    "marketCap": "8120388600.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -31586,11 +31586,11 @@
   {
     "symbol": "SKT",
     "name": "Tanger Inc. Common Stock",
-    "lastsale": "$34.13",
-    "netchange": "0.23",
-    "pctchange": "0.678%",
-    "volume": "753707",
-    "marketCap": "3777937653.00",
+    "lastsale": "$34.01",
+    "netchange": "-0.12",
+    "pctchange": "-0.352%",
+    "volume": "416707",
+    "marketCap": "3764654544.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -31600,11 +31600,11 @@
   {
     "symbol": "SKX",
     "name": "Skechers U.S.A. Inc. Common Stock",
-    "lastsale": "$67.24",
-    "netchange": "-0.48",
-    "pctchange": "-0.709%",
-    "volume": "966259",
-    "marketCap": "10151357011.00",
+    "lastsale": "$67.29",
+    "netchange": "0.05",
+    "pctchange": "0.074%",
+    "volume": "1538955",
+    "marketCap": "10158905611.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Shoe Manufacturing",
@@ -31614,11 +31614,11 @@
   {
     "symbol": "SKY",
     "name": "Champion Homes Inc. Common Stock",
-    "lastsale": "$88.10",
-    "netchange": "-0.69",
-    "pctchange": "-0.777%",
-    "volume": "541905",
-    "marketCap": "5057226413.00",
+    "lastsale": "$85.98",
+    "netchange": "-2.12",
+    "pctchange": "-2.406%",
+    "volume": "534884",
+    "marketCap": "4935531521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -31628,11 +31628,11 @@
   {
     "symbol": "SLB",
     "name": "Schlumberger N.V. Common Stock",
-    "lastsale": "$38.34",
-    "netchange": "0.53",
-    "pctchange": "1.402%",
-    "volume": "7815118",
-    "marketCap": "54141995785.00",
+    "lastsale": "$38.40",
+    "netchange": "0.06",
+    "pctchange": "0.156%",
+    "volume": "11556884",
+    "marketCap": "54226725043.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -31642,11 +31642,11 @@
   {
     "symbol": "SLF",
     "name": "Sun Life Financial Inc. Common Stock",
-    "lastsale": "$59.34",
-    "netchange": "0.04",
-    "pctchange": "0.067%",
-    "volume": "347367",
-    "marketCap": "34291621250.00",
+    "lastsale": "$58.93",
+    "netchange": "-0.41",
+    "pctchange": "-0.691%",
+    "volume": "303269",
+    "marketCap": "34054688916.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -31656,11 +31656,11 @@
   {
     "symbol": "SLG",
     "name": "SL Green Realty Corp Common Stock",
-    "lastsale": "$67.92",
-    "netchange": "1.65",
-    "pctchange": "2.49%",
-    "volume": "744232",
-    "marketCap": "4477612824.00",
+    "lastsale": "$68.38",
+    "netchange": "0.46",
+    "pctchange": "0.677%",
+    "volume": "740682",
+    "marketCap": "4507938234.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -31670,10 +31670,10 @@
   {
     "symbol": "SLG^I",
     "name": "SL Green Realty Corporation Preferred Series I",
-    "lastsale": "$23.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.084%",
-    "volume": "30802",
+    "lastsale": "$23.75",
+    "netchange": "0.06",
+    "pctchange": "0.253%",
+    "volume": "19481",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31684,11 +31684,11 @@
   {
     "symbol": "SLGN",
     "name": "Silgan Holdings Inc. Common Stock",
-    "lastsale": "$52.05",
-    "netchange": "0.32",
-    "pctchange": "0.619%",
-    "volume": "422252",
-    "marketCap": "5558661533.00",
+    "lastsale": "$51.05",
+    "netchange": "-1.00",
+    "pctchange": "-1.921%",
+    "volume": "477844",
+    "marketCap": "5451866883.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Containers/Packaging",
@@ -31698,11 +31698,11 @@
   {
     "symbol": "SLQT",
     "name": "SelectQuote Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.11",
-    "pctchange": "-2.872%",
-    "volume": "1104243",
-    "marketCap": "637996736.00",
+    "lastsale": "$3.87",
+    "netchange": "0.15",
+    "pctchange": "4.032%",
+    "volume": "1325074",
+    "marketCap": "663722411.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -31712,11 +31712,11 @@
   {
     "symbol": "SLVM",
     "name": "Sylvamo Corporation Common Stock",
-    "lastsale": "$79.02",
-    "netchange": "0.46",
-    "pctchange": "0.586%",
-    "volume": "364810",
-    "marketCap": "3240478395.00",
+    "lastsale": "$79.33",
+    "netchange": "0.31",
+    "pctchange": "0.392%",
+    "volume": "335530",
+    "marketCap": "3253190978.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Paper",
@@ -31726,11 +31726,11 @@
   {
     "symbol": "SM",
     "name": "SM Energy Company Common Stock",
-    "lastsale": "$38.76",
-    "netchange": "0.29",
-    "pctchange": "0.754%",
-    "volume": "1290523",
-    "marketCap": "4434857688.00",
+    "lastsale": "$40.16",
+    "netchange": "1.40",
+    "pctchange": "3.612%",
+    "volume": "789737",
+    "marketCap": "4595043466.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31740,11 +31740,11 @@
   {
     "symbol": "SMAR",
     "name": "Smartsheet Inc. Class A Common Stock",
-    "lastsale": "$56.03",
-    "netchange": "0.01",
-    "pctchange": "0.018%",
-    "volume": "2506525",
-    "marketCap": "7844299117.00",
+    "lastsale": "$56.06",
+    "netchange": "0.03",
+    "pctchange": "0.054%",
+    "volume": "2736387",
+    "marketCap": "7848499170.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -31754,11 +31754,11 @@
   {
     "symbol": "SMBK",
     "name": "SmartFinancial Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "-0.16",
-    "pctchange": "-0.514%",
-    "volume": "56174",
-    "marketCap": "524379067.00",
+    "lastsale": "$30.71",
+    "netchange": "-0.27",
+    "pctchange": "-0.872%",
+    "volume": "61336",
+    "marketCap": "519808946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31768,11 +31768,11 @@
   {
     "symbol": "SMC",
     "name": "Summit Midstream Corporation Common Stock",
-    "lastsale": "$37.78",
-    "netchange": "0.97",
-    "pctchange": "2.635%",
-    "volume": "52120",
-    "marketCap": "402307319.00",
+    "lastsale": "$37.81",
+    "netchange": "0.03",
+    "pctchange": "0.079%",
+    "volume": "46724",
+    "marketCap": "402626780.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -31782,11 +31782,11 @@
   {
     "symbol": "SMFG",
     "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)",
-    "lastsale": "$14.49",
-    "netchange": "-0.06",
-    "pctchange": "-0.412%",
-    "volume": "2607413",
-    "marketCap": "284373856612.00",
+    "lastsale": "$14.40",
+    "netchange": "-0.09",
+    "pctchange": "-0.621%",
+    "volume": "1996789",
+    "marketCap": "282607559366.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -31796,11 +31796,11 @@
   {
     "symbol": "SMG",
     "name": "Scotts Miracle-Gro Company (The) Common Stock",
-    "lastsale": "$66.34",
-    "netchange": "1.20",
-    "pctchange": "1.842%",
-    "volume": "493052",
-    "marketCap": "3808318286.00",
+    "lastsale": "$65.71",
+    "netchange": "-0.63",
+    "pctchange": "-0.95%",
+    "volume": "444814",
+    "marketCap": "3772152465.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Agricultural Chemicals",
@@ -31810,11 +31810,11 @@
   {
     "symbol": "SMHI",
     "name": "SEACOR Marine Holdings Inc. Common Stock ",
-    "lastsale": "$6.56",
-    "netchange": "0.21",
-    "pctchange": "3.307%",
-    "volume": "212304",
-    "marketCap": "181352919.00",
+    "lastsale": "$6.75",
+    "netchange": "0.19",
+    "pctchange": "2.896%",
+    "volume": "200719",
+    "marketCap": "186605519.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -31824,11 +31824,11 @@
   {
     "symbol": "SMP",
     "name": "Standard Motor Products Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "0.15",
-    "pctchange": "0.487%",
-    "volume": "81388",
-    "marketCap": "672942139.00",
+    "lastsale": "$30.59",
+    "netchange": "-0.39",
+    "pctchange": "-1.259%",
+    "volume": "75096",
+    "marketCap": "664470627.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -31838,11 +31838,11 @@
   {
     "symbol": "SMR",
     "name": "NuScale Power Corporation Class A Common Stock",
-    "lastsale": "$17.93",
-    "netchange": "-0.28",
-    "pctchange": "-1.538%",
-    "volume": "7127994",
-    "marketCap": "4578667788.00",
+    "lastsale": "$17.71",
+    "netchange": "-0.22",
+    "pctchange": "-1.227%",
+    "volume": "7213050",
+    "marketCap": "4522487815.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -31853,9 +31853,9 @@
     "symbol": "SMRT",
     "name": "SmartRent Inc. Class A Common Stock",
     "lastsale": "$1.75",
-    "netchange": "0.09",
-    "pctchange": "5.422%",
-    "volume": "846187",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "646897",
     "marketCap": "336996256.00",
     "country": "United States",
     "ipoyear": "",
@@ -31866,11 +31866,11 @@
   {
     "symbol": "SMWB",
     "name": "Similarweb Ltd. Ordinary Shares",
-    "lastsale": "$14.17",
-    "netchange": "0.02",
-    "pctchange": "0.141%",
-    "volume": "347979",
-    "marketCap": "1114482941.00",
+    "lastsale": "$13.99",
+    "netchange": "-0.18",
+    "pctchange": "-1.27%",
+    "volume": "436816",
+    "marketCap": "1100325783.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -31880,11 +31880,11 @@
   {
     "symbol": "SN",
     "name": "SharkNinja Inc. Ordinary Shares",
-    "lastsale": "$97.36",
-    "netchange": "1.63",
-    "pctchange": "1.703%",
-    "volume": "688904",
-    "marketCap": "13541156806.00",
+    "lastsale": "$97.06",
+    "netchange": "-0.30",
+    "pctchange": "-0.308%",
+    "volume": "557285",
+    "marketCap": "13499431795.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -31894,11 +31894,11 @@
   {
     "symbol": "SNA",
     "name": "Snap-On Incorporated Common Stock",
-    "lastsale": "$339.48",
-    "netchange": "-0.48",
-    "pctchange": "-0.141%",
-    "volume": "232797",
-    "marketCap": "17825212831.00",
+    "lastsale": "$335.11",
+    "netchange": "-4.37",
+    "pctchange": "-1.287%",
+    "volume": "350592",
+    "marketCap": "17595755484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31908,11 +31908,11 @@
   {
     "symbol": "SNAP",
     "name": "Snap Inc. Class A Common Stock",
-    "lastsale": "$10.77",
-    "netchange": "-0.09",
-    "pctchange": "-0.829%",
-    "volume": "14607273",
-    "marketCap": "18063511829.00",
+    "lastsale": "$11.24",
+    "netchange": "0.47",
+    "pctchange": "4.364%",
+    "volume": "16371152",
+    "marketCap": "18851798790.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Programming Data Processing",
@@ -31922,11 +31922,11 @@
   {
     "symbol": "SNDA",
     "name": "Sonida Senior Living Inc. Common Stock",
-    "lastsale": "$23.08",
-    "netchange": "0.34",
-    "pctchange": "1.495%",
-    "volume": "47747",
-    "marketCap": "440135600.00",
+    "lastsale": "$22.88",
+    "netchange": "-0.20",
+    "pctchange": "-0.867%",
+    "volume": "34134",
+    "marketCap": "436321600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -31936,11 +31936,11 @@
   {
     "symbol": "SNDR",
     "name": "Schneider National Inc. Common Stock",
-    "lastsale": "$29.28",
-    "netchange": "-0.04",
-    "pctchange": "-0.136%",
-    "volume": "389288",
-    "marketCap": "5129421983.00",
+    "lastsale": "$29.13",
+    "netchange": "-0.15",
+    "pctchange": "-0.512%",
+    "volume": "554083",
+    "marketCap": "5103144206.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -31950,11 +31950,11 @@
   {
     "symbol": "SNN",
     "name": "Smith & Nephew SNATS Inc. Common Stock",
-    "lastsale": "$24.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "507570",
-    "marketCap": "10746057836.00",
+    "lastsale": "$24.40",
+    "netchange": "-0.18",
+    "pctchange": "-0.732%",
+    "volume": "737526",
+    "marketCap": "10667364166.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -31964,11 +31964,11 @@
   {
     "symbol": "SNOW",
     "name": "Snowflake Inc. Class A Common Stock",
-    "lastsale": "$154.41",
-    "netchange": "-0.56",
-    "pctchange": "-0.361%",
-    "volume": "2975694",
-    "marketCap": "50970741000.00",
+    "lastsale": "$157.51",
+    "netchange": "3.10",
+    "pctchange": "2.008%",
+    "volume": "3403188",
+    "marketCap": "51994051000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -31978,11 +31978,11 @@
   {
     "symbol": "SNV",
     "name": "Synovus Financial Corp. Common Stock",
-    "lastsale": "$51.23",
-    "netchange": "0.07",
-    "pctchange": "0.137%",
-    "volume": "885689",
-    "marketCap": "7257511577.00",
+    "lastsale": "$50.84",
+    "netchange": "-0.39",
+    "pctchange": "-0.761%",
+    "volume": "1079506",
+    "marketCap": "7202262123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31992,10 +31992,10 @@
   {
     "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": "$24.79",
-    "netchange": "-0.18",
-    "pctchange": "-0.721%",
-    "volume": "186310",
+    "lastsale": "$24.90",
+    "netchange": "0.11",
+    "pctchange": "0.444%",
+    "volume": "64229",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32006,10 +32006,10 @@
   {
     "symbol": "SNV^E",
     "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.95",
-    "netchange": "-0.13",
-    "pctchange": "-0.498%",
-    "volume": "132698",
+    "lastsale": "$26.20",
+    "netchange": "0.25",
+    "pctchange": "0.963%",
+    "volume": "15164",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32020,11 +32020,11 @@
   {
     "symbol": "SNX",
     "name": "TD SYNNEX Corporation Common Stock",
-    "lastsale": "$117.28",
-    "netchange": "0.85",
-    "pctchange": "0.73%",
-    "volume": "433311",
-    "marketCap": "9979123572.00",
+    "lastsale": "$116.48",
+    "netchange": "-0.80",
+    "pctchange": "-0.682%",
+    "volume": "379027",
+    "marketCap": "9911053152.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -32034,11 +32034,11 @@
   {
     "symbol": "SO",
     "name": "Southern Company (The) Common Stock",
-    "lastsale": "$82.32",
-    "netchange": "-0.06",
-    "pctchange": "-0.073%",
-    "volume": "2987177",
-    "marketCap": "90196721698.00",
+    "lastsale": "$82.07",
+    "netchange": "-0.25",
+    "pctchange": "-0.304%",
+    "volume": "2653102",
+    "marketCap": "89922800653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -32048,11 +32048,11 @@
   {
     "symbol": "SOBO",
     "name": "South Bow Corporation Common Shares",
-    "lastsale": "$23.57",
-    "netchange": "-0.41",
-    "pctchange": "-1.71%",
-    "volume": "324489",
-    "marketCap": "4892434540.00",
+    "lastsale": "$24.00",
+    "netchange": "0.43",
+    "pctchange": "1.824%",
+    "volume": "798292",
+    "marketCap": "4981689816.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Natural Gas Distribution",
@@ -32062,11 +32062,11 @@
   {
     "symbol": "SOC",
     "name": "Sable Offshore Corp. Common Stock",
-    "lastsale": "$22.90",
-    "netchange": "-0.90",
-    "pctchange": "-3.782%",
-    "volume": "1919164",
-    "marketCap": "2040386863.00",
+    "lastsale": "$23.28",
+    "netchange": "0.38",
+    "pctchange": "1.659%",
+    "volume": "950991",
+    "marketCap": "2074244811.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -32076,11 +32076,11 @@
   {
     "symbol": "SOJC",
     "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077",
-    "lastsale": "$21.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.136%",
-    "volume": "185426",
-    "marketCap": "24072181435.00",
+    "lastsale": "$22.35",
+    "netchange": "0.38",
+    "pctchange": "1.73%",
+    "volume": "18947",
+    "marketCap": "24488541423.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -32090,11 +32090,11 @@
   {
     "symbol": "SOJD",
     "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080",
-    "lastsale": "$20.70",
-    "netchange": "-0.07",
-    "pctchange": "-0.337%",
-    "volume": "432991",
-    "marketCap": "22680662526.00",
+    "lastsale": "$21.29",
+    "netchange": "0.59",
+    "pctchange": "2.85%",
+    "volume": "103477",
+    "marketCap": "23327116192.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -32104,11 +32104,11 @@
   {
     "symbol": "SOJE",
     "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060",
-    "lastsale": "$18.91",
-    "netchange": "0.29",
-    "pctchange": "1.557%",
-    "volume": "431748",
-    "marketCap": "20698238087.00",
+    "lastsale": "$19.25",
+    "netchange": "0.34",
+    "pctchange": "1.798%",
+    "volume": "39833",
+    "marketCap": "21070390437.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -32118,11 +32118,11 @@
   {
     "symbol": "SOL",
     "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares",
-    "lastsale": "$2.03",
+    "lastsale": "$2.06",
     "netchange": "0.03",
-    "pctchange": "1.50%",
-    "volume": "326728",
-    "marketCap": "104047561.00",
+    "pctchange": "1.478%",
+    "volume": "192405",
+    "marketCap": "105585209.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Semiconductors",
@@ -32132,11 +32132,11 @@
   {
     "symbol": "SOLV",
     "name": "Solventum Corporation Common Stock",
-    "lastsale": "$66.06",
-    "netchange": "0.01",
-    "pctchange": "0.015%",
-    "volume": "541053",
-    "marketCap": "11412133864.00",
+    "lastsale": "$65.93",
+    "netchange": "-0.13",
+    "pctchange": "-0.197%",
+    "volume": "561808",
+    "marketCap": "11389675835.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -32146,11 +32146,11 @@
   {
     "symbol": "SON",
     "name": "Sonoco Products Company Common Stock",
-    "lastsale": "$48.85",
-    "netchange": "0.25",
-    "pctchange": "0.514%",
-    "volume": "541250",
-    "marketCap": "4799981362.00",
+    "lastsale": "$48.01",
+    "netchange": "-0.84",
+    "pctchange": "-1.72%",
+    "volume": "702959",
+    "marketCap": "4717443300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -32160,11 +32160,11 @@
   {
     "symbol": "SONY",
     "name": "Sony Group Corporation American Depositary Shares ",
-    "lastsale": "$21.16",
-    "netchange": "-0.05",
-    "pctchange": "-0.236%",
-    "volume": "1176102",
-    "marketCap": "128335543782.00",
+    "lastsale": "$21.09",
+    "netchange": "-0.07",
+    "pctchange": "-0.331%",
+    "volume": "2641657",
+    "marketCap": "127910993307.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -32173,12 +32173,12 @@
   },
   {
     "symbol": "SOR",
-    "name": "Source Capital Inc. Common Stock",
-    "lastsale": "$43.4905",
-    "netchange": "1.2005",
-    "pctchange": "2.839%",
-    "volume": "46282",
-    "marketCap": "362905738.00",
+    "name": "Source Capital Inc. Cmn Shs of BI",
+    "lastsale": "$43.01",
+    "netchange": "-0.4805",
+    "pctchange": "-1.105%",
+    "volume": "7258",
+    "marketCap": "358896214.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -32188,11 +32188,11 @@
   {
     "symbol": "SOS",
     "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares",
-    "lastsale": "$6.84",
-    "netchange": "-0.20",
-    "pctchange": "-2.841%",
-    "volume": "47388",
-    "marketCap": "90104066.00",
+    "lastsale": "$7.00",
+    "netchange": "0.16",
+    "pctchange": "2.339%",
+    "volume": "47897",
+    "marketCap": "92211763.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32202,11 +32202,11 @@
   {
     "symbol": "SPB",
     "name": "Spectrum Brands Holdings Inc. Common Stock",
-    "lastsale": "$84.49",
-    "netchange": "0.67",
-    "pctchange": "0.799%",
-    "volume": "378236",
-    "marketCap": "2370072164.00",
+    "lastsale": "$83.53",
+    "netchange": "-0.96",
+    "pctchange": "-1.136%",
+    "volume": "250856",
+    "marketCap": "2343142714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32216,11 +32216,11 @@
   {
     "symbol": "SPCE",
     "name": "Virgin Galactic Holdings Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.10",
-    "pctchange": "-1.672%",
-    "volume": "1659897",
-    "marketCap": "169787911.00",
+    "lastsale": "$6.06",
+    "netchange": "0.18",
+    "pctchange": "3.061%",
+    "volume": "1362646",
+    "marketCap": "174985500.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -32230,10 +32230,10 @@
   {
     "symbol": "SPE",
     "name": "Special Opportunities Fund Inc Common Stock",
-    "lastsale": "$14.63",
-    "netchange": "0.05",
-    "pctchange": "0.343%",
-    "volume": "19039",
+    "lastsale": "$14.71",
+    "netchange": "0.08",
+    "pctchange": "0.547%",
+    "volume": "24473",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32245,9 +32245,9 @@
     "symbol": "SPE^C",
     "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C",
     "lastsale": "$24.02",
-    "netchange": "0.32",
-    "pctchange": "1.35%",
-    "volume": "120",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32258,11 +32258,11 @@
   {
     "symbol": "SPG",
     "name": "Simon Property Group Inc. Common Stock",
-    "lastsale": "$172.21",
-    "netchange": "1.34",
-    "pctchange": "0.784%",
-    "volume": "1375939",
-    "marketCap": "56188358145.00",
+    "lastsale": "$173.53",
+    "netchange": "1.32",
+    "pctchange": "0.767%",
+    "volume": "1154460",
+    "marketCap": "56619045287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -32272,10 +32272,10 @@
   {
     "symbol": "SPG^J",
     "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$58.23",
-    "netchange": "-0.4443",
-    "pctchange": "-0.757%",
-    "volume": "2888",
+    "lastsale": "$59.7095",
+    "netchange": "1.4795",
+    "pctchange": "2.541%",
+    "volume": "1793",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32286,11 +32286,11 @@
   {
     "symbol": "SPGI",
     "name": "S&P Global Inc. Common Stock",
-    "lastsale": "$498.03",
-    "netchange": "0.01",
-    "pctchange": "0.002%",
-    "volume": "705521",
-    "marketCap": "154538709000.00",
+    "lastsale": "$495.50",
+    "netchange": "-2.53",
+    "pctchange": "-0.508%",
+    "volume": "1541851",
+    "marketCap": "153753650000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32300,11 +32300,11 @@
   {
     "symbol": "SPH",
     "name": "Suburban Propane Partners L.P. Common Stock",
-    "lastsale": "$17.20",
-    "netchange": "0.20",
-    "pctchange": "1.176%",
-    "volume": "99614",
-    "marketCap": "1109229651.00",
+    "lastsale": "$17.67",
+    "netchange": "0.47",
+    "pctchange": "2.733%",
+    "volume": "217387",
+    "marketCap": "1139539996.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Specialty Stores",
@@ -32314,11 +32314,11 @@
   {
     "symbol": "SPHR",
     "name": "Sphere Entertainment Co. Class A Common Stock",
-    "lastsale": "$40.32",
-    "netchange": "0.17",
-    "pctchange": "0.423%",
-    "volume": "1019277",
-    "marketCap": "1443184284.00",
+    "lastsale": "$41.51",
+    "netchange": "1.19",
+    "pctchange": "2.951%",
+    "volume": "1132500",
+    "marketCap": "1485778264.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -32328,11 +32328,11 @@
   {
     "symbol": "SPIR",
     "name": "Spire Global Inc. Class A Common Stock",
-    "lastsale": "$14.07",
-    "netchange": "-0.25",
-    "pctchange": "-1.746%",
-    "volume": "222772",
-    "marketCap": "363356132.00",
+    "lastsale": "$14.49",
+    "netchange": "0.42",
+    "pctchange": "2.985%",
+    "volume": "176345",
+    "marketCap": "374202584.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -32342,11 +32342,11 @@
   {
     "symbol": "SPLP",
     "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT",
-    "lastsale": "$42.56",
-    "netchange": "-0.18",
-    "pctchange": "-0.421%",
-    "volume": "1178",
-    "marketCap": "816532880.00",
+    "lastsale": "$42.81",
+    "netchange": "0.25",
+    "pctchange": "0.587%",
+    "volume": "708",
+    "marketCap": "821329243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32356,10 +32356,10 @@
   {
     "symbol": "SPLP^A",
     "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value",
-    "lastsale": "$24.25",
-    "netchange": "-0.08",
-    "pctchange": "-0.329%",
-    "volume": "72367",
+    "lastsale": "$24.39",
+    "netchange": "0.14",
+    "pctchange": "0.577%",
+    "volume": "19032",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32370,10 +32370,10 @@
   {
     "symbol": "SPMA",
     "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029",
-    "lastsale": "$24.70",
-    "netchange": "-0.32",
-    "pctchange": "-1.279%",
-    "volume": "15854",
+    "lastsale": "$24.85",
+    "netchange": "0.15",
+    "pctchange": "0.607%",
+    "volume": "10420",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -32384,10 +32384,10 @@
   {
     "symbol": "SPMC",
     "name": "Sound Point Meridian Capital Inc. Common Stock",
-    "lastsale": "$20.90",
-    "netchange": "0.02",
-    "pctchange": "0.096%",
-    "volume": "16044",
+    "lastsale": "$20.65",
+    "netchange": "-0.25",
+    "pctchange": "-1.196%",
+    "volume": "16313",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -32398,11 +32398,11 @@
   {
     "symbol": "SPNT",
     "name": "SiriusPoint Ltd. Common Shares",
-    "lastsale": "$16.39",
-    "netchange": "2.19",
-    "pctchange": "15.423%",
-    "volume": "1472429",
-    "marketCap": "2652997950.00",
+    "lastsale": "$15.74",
+    "netchange": "-0.65",
+    "pctchange": "-3.966%",
+    "volume": "1104642",
+    "marketCap": "2547784487.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -32412,10 +32412,10 @@
   {
     "symbol": "SPNT^B",
     "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share",
-    "lastsale": "$25.75",
-    "netchange": "0.17",
-    "pctchange": "0.665%",
-    "volume": "295089",
+    "lastsale": "$25.70",
+    "netchange": "-0.05",
+    "pctchange": "-0.194%",
+    "volume": "17087",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -32426,11 +32426,11 @@
   {
     "symbol": "SPOT",
     "name": "Spotify Technology S.A. Ordinary Shares",
-    "lastsale": "$447.38",
-    "netchange": "-4.41",
-    "pctchange": "-0.976%",
-    "volume": "762280",
-    "marketCap": "88198009371.00",
+    "lastsale": "$457.79",
+    "netchange": "10.41",
+    "pctchange": "2.327%",
+    "volume": "1092337",
+    "marketCap": "90250272050.00",
     "country": "Luxembourg",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -32440,11 +32440,11 @@
   {
     "symbol": "SPR",
     "name": "Spirit Aerosystems Holdings Inc. Common Stock",
-    "lastsale": "$34.08",
-    "netchange": "0.21",
-    "pctchange": "0.62%",
-    "volume": "645463",
-    "marketCap": "3984374251.00",
+    "lastsale": "$33.54",
+    "netchange": "-0.54",
+    "pctchange": "-1.585%",
+    "volume": "909924",
+    "marketCap": "3921241561.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -32454,11 +32454,11 @@
   {
     "symbol": "SPRU",
     "name": "Spruce Power Holding Corporation Class A Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.09",
-    "pctchange": "-2.941%",
-    "volume": "89576",
-    "marketCap": "55249758.00",
+    "lastsale": "$3.09",
+    "netchange": "0.12",
+    "pctchange": "4.04%",
+    "volume": "80208",
+    "marketCap": "57482071.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -32468,11 +32468,11 @@
   {
     "symbol": "SPXC",
     "name": "SPX Technologies Inc. Common Stock",
-    "lastsale": "$145.52",
-    "netchange": "2.32",
-    "pctchange": "1.62%",
-    "volume": "335750",
-    "marketCap": "6746112349.00",
+    "lastsale": "$146.15",
+    "netchange": "0.63",
+    "pctchange": "0.433%",
+    "volume": "213173",
+    "marketCap": "6775318305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32482,10 +32482,10 @@
   {
     "symbol": "SPXX",
     "name": "Nuveen S&P 500 Dynamic Overwrite Fund",
-    "lastsale": "$17.75",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "112635",
+    "lastsale": "$17.46",
+    "netchange": "-0.29",
+    "pctchange": "-1.634%",
+    "volume": "27067",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32496,11 +32496,11 @@
   {
     "symbol": "SQ",
     "name": "Block Inc. Class A Common Stock",
-    "lastsale": "$84.99",
-    "netchange": "-2.49",
-    "pctchange": "-2.846%",
-    "volume": "4986653",
-    "marketCap": "52677991860.00",
+    "lastsale": "$86.75",
+    "netchange": "1.76",
+    "pctchange": "2.071%",
+    "volume": "5687187",
+    "marketCap": "53768864500.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -32510,11 +32510,11 @@
   {
     "symbol": "SQM",
     "name": "Sociedad Quimica y Minera S.A. Common Stock",
-    "lastsale": "$36.36",
-    "netchange": "-0.11",
-    "pctchange": "-0.302%",
-    "volume": "577294",
-    "marketCap": "10385814260.00",
+    "lastsale": "$36.05",
+    "netchange": "-0.31",
+    "pctchange": "-0.853%",
+    "volume": "544712",
+    "marketCap": "10297266339.00",
     "country": "Chile",
     "ipoyear": "1993",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32524,11 +32524,11 @@
   {
     "symbol": "SQNS",
     "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$3.49",
-    "netchange": "0.18",
-    "pctchange": "5.438%",
-    "volume": "283892",
-    "marketCap": "87225113.00",
+    "lastsale": "$3.52",
+    "netchange": "0.03",
+    "pctchange": "0.86%",
+    "volume": "236655",
+    "marketCap": "87974899.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32538,11 +32538,11 @@
   {
     "symbol": "SR",
     "name": "Spire Inc. Common Stock",
-    "lastsale": "$67.83",
-    "netchange": "0.37",
-    "pctchange": "0.548%",
-    "volume": "323432",
-    "marketCap": "3917674946.00",
+    "lastsale": "$68.40",
+    "netchange": "0.57",
+    "pctchange": "0.84%",
+    "volume": "493264",
+    "marketCap": "3950596584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -32552,10 +32552,10 @@
   {
     "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": "$24.75",
-    "netchange": "0.20",
-    "pctchange": "0.815%",
-    "volume": "254953",
+    "lastsale": "$24.81",
+    "netchange": "0.06",
+    "pctchange": "0.242%",
+    "volume": "22088",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32566,11 +32566,11 @@
   {
     "symbol": "SRE",
     "name": "DBA Sempra Common Stock",
-    "lastsale": "$87.72",
-    "netchange": "0.37",
-    "pctchange": "0.424%",
-    "volume": "1827263",
-    "marketCap": "55561783438.00",
+    "lastsale": "$87.13",
+    "netchange": "-0.59",
+    "pctchange": "-0.673%",
+    "volume": "2330638",
+    "marketCap": "55188077872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -32580,11 +32580,11 @@
   {
     "symbol": "SREA",
     "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079",
-    "lastsale": "$22.70",
-    "netchange": "-0.15",
-    "pctchange": "-0.656%",
-    "volume": "605122",
-    "marketCap": "14372411363.00",
+    "lastsale": "$23.24",
+    "netchange": "0.54",
+    "pctchange": "2.379%",
+    "volume": "116941",
+    "marketCap": "14714310135.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Natural Gas Distribution",
@@ -32594,11 +32594,11 @@
   {
     "symbol": "SRFM",
     "name": "Surf Air Mobility Inc. Common Stock",
-    "lastsale": "$5.39",
-    "netchange": "-0.62",
-    "pctchange": "-10.316%",
-    "volume": "634350",
-    "marketCap": "83590227.00",
+    "lastsale": "$5.91",
+    "netchange": "0.52",
+    "pctchange": "9.647%",
+    "volume": "866089",
+    "marketCap": "91654591.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -32608,11 +32608,11 @@
   {
     "symbol": "SRG",
     "name": "Seritage Growth Properties Class A Common Stock",
-    "lastsale": "$4.12",
+    "lastsale": "$4.16",
     "netchange": "0.04",
-    "pctchange": "0.98%",
-    "volume": "186434",
-    "marketCap": "231825466.00",
+    "pctchange": "0.971%",
+    "volume": "97060",
+    "marketCap": "234076199.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -32622,10 +32622,10 @@
   {
     "symbol": "SRG^A",
     "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.52",
-    "netchange": "-0.62",
-    "pctchange": "-2.679%",
-    "volume": "241",
+    "lastsale": "$22.40",
+    "netchange": "-0.12",
+    "pctchange": "-0.533%",
+    "volume": "2201",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32636,11 +32636,11 @@
   {
     "symbol": "SRI",
     "name": "Stoneridge Inc. Common Stock",
-    "lastsale": "$6.27",
-    "netchange": "-0.02",
-    "pctchange": "-0.318%",
-    "volume": "367802",
-    "marketCap": "173604205.00",
+    "lastsale": "$5.86",
+    "netchange": "-0.41",
+    "pctchange": "-6.539%",
+    "volume": "213641",
+    "marketCap": "162252096.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Auto Parts:O.E.M.",
@@ -32650,11 +32650,11 @@
   {
     "symbol": "SRL",
     "name": "Scully Royalty Ltd.",
-    "lastsale": "$9.25",
-    "netchange": "2.33",
-    "pctchange": "33.671%",
-    "volume": "222281",
-    "marketCap": "137105822.00",
+    "lastsale": "$8.55",
+    "netchange": "-0.70",
+    "pctchange": "-7.568%",
+    "volume": "13490",
+    "marketCap": "126730246.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32664,10 +32664,10 @@
   {
     "symbol": "SRV",
     "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$44.48",
-    "netchange": "0.45",
-    "pctchange": "1.022%",
-    "volume": "36822",
+    "lastsale": "$45.03",
+    "netchange": "0.55",
+    "pctchange": "1.237%",
+    "volume": "42321",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32678,11 +32678,11 @@
   {
     "symbol": "SSB",
     "name": "SouthState Corporation Common Stock",
-    "lastsale": "$99.48",
-    "netchange": "-1.11",
-    "pctchange": "-1.103%",
-    "volume": "1246606",
-    "marketCap": "7589580089.00",
+    "lastsale": "$97.00",
+    "netchange": "-2.48",
+    "pctchange": "-2.493%",
+    "volume": "4812214",
+    "marketCap": "7400374634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32692,11 +32692,11 @@
   {
     "symbol": "SSD",
     "name": "Simpson Manufacturing Company Inc. Common Stock",
-    "lastsale": "$165.83",
-    "netchange": "0.38",
-    "pctchange": "0.23%",
-    "volume": "130827",
-    "marketCap": "6992070713.00",
+    "lastsale": "$164.41",
+    "netchange": "-1.42",
+    "pctchange": "-0.856%",
+    "volume": "197734",
+    "marketCap": "6932197708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32706,11 +32706,11 @@
   {
     "symbol": "SSL",
     "name": "Sasol Ltd. American Depositary Shares",
-    "lastsale": "$4.56",
-    "netchange": "0.10",
-    "pctchange": "2.242%",
-    "volume": "676826",
-    "marketCap": "2928175532.00",
+    "lastsale": "$4.77",
+    "netchange": "0.21",
+    "pctchange": "4.605%",
+    "volume": "905777",
+    "marketCap": "3063025721.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -32720,11 +32720,11 @@
   {
     "symbol": "SST",
     "name": "System1 Inc. Class A Common Stock",
-    "lastsale": "$0.8983",
-    "netchange": "0.0633",
-    "pctchange": "7.581%",
-    "volume": "285169",
-    "marketCap": "82563361.00",
+    "lastsale": "$0.8519",
+    "netchange": "-0.0464",
+    "pctchange": "-5.165%",
+    "volume": "126620",
+    "marketCap": "78298706.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -32734,11 +32734,11 @@
   {
     "symbol": "SSTK",
     "name": "Shutterstock Inc. Common Stock",
-    "lastsale": "$30.35",
-    "netchange": "-0.09",
-    "pctchange": "-0.296%",
-    "volume": "329801",
-    "marketCap": "1058027253.00",
+    "lastsale": "$29.17",
+    "netchange": "-1.18",
+    "pctchange": "-3.888%",
+    "volume": "336786",
+    "marketCap": "1016891432.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -32748,11 +32748,11 @@
   {
     "symbol": "ST",
     "name": "Sensata Technologies Holding plc Ordinary Shares",
-    "lastsale": "$27.40",
-    "netchange": "0.28",
-    "pctchange": "1.032%",
-    "volume": "873026",
-    "marketCap": "4098114702.00",
+    "lastsale": "$27.25",
+    "netchange": "-0.15",
+    "pctchange": "-0.547%",
+    "volume": "1295023",
+    "marketCap": "4075679768.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Industrial Machinery/Components",
@@ -32762,11 +32762,11 @@
   {
     "symbol": "STAG",
     "name": "Stag Industrial Inc. Common Stock",
-    "lastsale": "$33.82",
-    "netchange": "0.06",
-    "pctchange": "0.178%",
-    "volume": "1277138",
-    "marketCap": "6162419715.00",
+    "lastsale": "$33.00",
+    "netchange": "-0.82",
+    "pctchange": "-2.425%",
+    "volume": "1598616",
+    "marketCap": "6013005636.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -32776,11 +32776,11 @@
   {
     "symbol": "STC",
     "name": "Stewart Information Services Corporation Common Stock",
-    "lastsale": "$67.49",
-    "netchange": "-0.38",
-    "pctchange": "-0.56%",
-    "volume": "109460",
-    "marketCap": "1870935778.00",
+    "lastsale": "$65.83",
+    "netchange": "-1.66",
+    "pctchange": "-2.46%",
+    "volume": "140365",
+    "marketCap": "1824917799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -32790,11 +32790,11 @@
   {
     "symbol": "STE",
     "name": "STERIS plc (Ireland) Ordinary Shares",
-    "lastsale": "$205.56",
-    "netchange": "0.48",
-    "pctchange": "0.234%",
-    "volume": "370247",
-    "marketCap": "20290278138.00",
+    "lastsale": "$202.46",
+    "netchange": "-3.10",
+    "pctchange": "-1.508%",
+    "volume": "398093",
+    "marketCap": "19984285424.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32804,11 +32804,11 @@
   {
     "symbol": "STEL",
     "name": "Stellar Bancorp Inc. Common Stock",
-    "lastsale": "$28.35",
-    "netchange": "-0.01",
-    "pctchange": "-0.035%",
-    "volume": "106293",
-    "marketCap": "1513973718.00",
+    "lastsale": "$27.78",
+    "netchange": "-0.57",
+    "pctchange": "-2.011%",
+    "volume": "112193",
+    "marketCap": "1483534034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32818,11 +32818,11 @@
   {
     "symbol": "STEM",
     "name": "Stem Inc. Class A Common Stock",
-    "lastsale": "$0.603",
-    "netchange": "-0.1454",
-    "pctchange": "-19.428%",
-    "volume": "25808952",
-    "marketCap": "98140683.00",
+    "lastsale": "$0.7755",
+    "netchange": "0.1725",
+    "pctchange": "28.607%",
+    "volume": "36598947",
+    "marketCap": "126215753.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -32832,10 +32832,10 @@
   {
     "symbol": "STEW",
     "name": "SRH Total Return Fund Inc. Common Stock",
-    "lastsale": "$16.02",
-    "netchange": "0.08",
-    "pctchange": "0.502%",
-    "volume": "45166",
+    "lastsale": "$15.94",
+    "netchange": "-0.08",
+    "pctchange": "-0.499%",
+    "volume": "64496",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32846,11 +32846,11 @@
   {
     "symbol": "STG",
     "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares",
-    "lastsale": "$5.65",
-    "netchange": "-0.15",
-    "pctchange": "-2.586%",
-    "volume": "10137",
-    "marketCap": "77529006.00",
+    "lastsale": "$5.40",
+    "netchange": "-0.25",
+    "pctchange": "-4.425%",
+    "volume": "4342",
+    "marketCap": "74098519.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Other Consumer Services",
@@ -32860,10 +32860,10 @@
   {
     "symbol": "STK",
     "name": "Columbia Seligman Premium Technology Growth Fund Inc",
-    "lastsale": "$31.95",
-    "netchange": "-0.11",
-    "pctchange": "-0.343%",
-    "volume": "69696",
+    "lastsale": "$32.15",
+    "netchange": "0.20",
+    "pctchange": "0.626%",
+    "volume": "34343",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -32874,11 +32874,11 @@
   {
     "symbol": "STLA",
     "name": "Stellantis N.V. Common Shares",
-    "lastsale": "$13.05",
-    "netchange": "0.01",
-    "pctchange": "0.077%",
-    "volume": "6213400",
-    "marketCap": "39451442459.00",
+    "lastsale": "$12.78",
+    "netchange": "-0.27",
+    "pctchange": "-2.069%",
+    "volume": "8666937",
+    "marketCap": "38635205718.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Auto Manufacturing",
@@ -32888,11 +32888,11 @@
   {
     "symbol": "STM",
     "name": "STMicroelectronics N.V. Common Stock",
-    "lastsale": "$24.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3482499",
-    "marketCap": "22542193893.00",
+    "lastsale": "$24.30",
+    "netchange": "-0.67",
+    "pctchange": "-2.683%",
+    "volume": "5575797",
+    "marketCap": "21937337268.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32902,11 +32902,11 @@
   {
     "symbol": "STN",
     "name": "Stantec Inc Common Stock",
-    "lastsale": "$78.45",
-    "netchange": "-0.10",
-    "pctchange": "-0.127%",
-    "volume": "271193",
-    "marketCap": "8948555758.00",
+    "lastsale": "$78.54",
+    "netchange": "0.09",
+    "pctchange": "0.115%",
+    "volume": "155963",
+    "marketCap": "8958821787.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -32916,11 +32916,11 @@
   {
     "symbol": "STNG",
     "name": "Scorpio Tankers Inc. Common Shares",
-    "lastsale": "$49.69",
-    "netchange": "0.99",
-    "pctchange": "2.033%",
-    "volume": "501846",
-    "marketCap": "2638924843.00",
+    "lastsale": "$50.03",
+    "netchange": "0.34",
+    "pctchange": "0.684%",
+    "volume": "755550",
+    "marketCap": "2656981483.00",
     "country": "Monaco",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -32930,11 +32930,11 @@
   {
     "symbol": "STR",
     "name": "Sitio Royalties Corp. Class A Common Stock",
-    "lastsale": "$19.18",
-    "netchange": "0.33",
-    "pctchange": "1.751%",
-    "volume": "964763",
-    "marketCap": "2932915147.00",
+    "lastsale": "$19.82",
+    "netchange": "0.64",
+    "pctchange": "3.337%",
+    "volume": "720383",
+    "marketCap": "3030780929.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -32944,11 +32944,11 @@
   {
     "symbol": "STT",
     "name": "State Street Corporation Common Stock",
-    "lastsale": "$98.15",
-    "netchange": "-0.13",
-    "pctchange": "-0.132%",
-    "volume": "1210694",
-    "marketCap": "28772723440.00",
+    "lastsale": "$97.95",
+    "netchange": "-0.20",
+    "pctchange": "-0.204%",
+    "volume": "1509552",
+    "marketCap": "28714093336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32958,10 +32958,10 @@
   {
     "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": "$23.49",
-    "netchange": "0.24",
-    "pctchange": "1.032%",
-    "volume": "324078",
+    "lastsale": "$24.00",
+    "netchange": "0.51",
+    "pctchange": "2.171%",
+    "volume": "58965",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32972,11 +32972,11 @@
   {
     "symbol": "STVN",
     "name": "Stevanato Group S.p.A. Ordinary Shares",
-    "lastsale": "$21.79",
-    "netchange": "0.24",
-    "pctchange": "1.114%",
-    "volume": "591452",
-    "marketCap": "6439817384.00",
+    "lastsale": "$22.38",
+    "netchange": "0.59",
+    "pctchange": "2.708%",
+    "volume": "244035",
+    "marketCap": "6614186006.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -32986,11 +32986,11 @@
   {
     "symbol": "STWD",
     "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.",
-    "lastsale": "$18.95",
-    "netchange": "-0.25",
-    "pctchange": "-1.302%",
-    "volume": "3397499",
-    "marketCap": "6389172165.00",
+    "lastsale": "$19.05",
+    "netchange": "0.10",
+    "pctchange": "0.528%",
+    "volume": "2267887",
+    "marketCap": "6422888113.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -33000,11 +33000,11 @@
   {
     "symbol": "STZ",
     "name": "Constellation Brands Inc. Common Stock",
-    "lastsale": "$221.00",
-    "netchange": "1.34",
-    "pctchange": "0.61%",
-    "volume": "960508",
-    "marketCap": "40125187193.00",
+    "lastsale": "$222.57",
+    "netchange": "1.57",
+    "pctchange": "0.71%",
+    "volume": "1154713",
+    "marketCap": "40410239428.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33014,11 +33014,11 @@
   {
     "symbol": "SU",
     "name": "Suncor Energy  Inc. Common Stock",
-    "lastsale": "$35.68",
-    "netchange": "0.39",
-    "pctchange": "1.105%",
-    "volume": "2316962",
-    "marketCap": "44853823667.00",
+    "lastsale": "$36.04",
+    "netchange": "0.36",
+    "pctchange": "1.009%",
+    "volume": "2337500",
+    "marketCap": "45306384668.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -33028,11 +33028,11 @@
   {
     "symbol": "SUI",
     "name": "Sun Communities Inc. Common Stock",
-    "lastsale": "$122.97",
-    "netchange": "0.27",
-    "pctchange": "0.22%",
-    "volume": "843175",
-    "marketCap": "15665186052.00",
+    "lastsale": "$122.40",
+    "netchange": "-0.57",
+    "pctchange": "-0.464%",
+    "volume": "754436",
+    "marketCap": "15592573577.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -33042,11 +33042,11 @@
   {
     "symbol": "SUM",
     "name": "Summit Materials Inc. Class A Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "0.06",
-    "pctchange": "0.119%",
-    "volume": "2773932",
-    "marketCap": "8885633038.00",
+    "lastsale": "$50.95",
+    "netchange": "0.35",
+    "pctchange": "0.692%",
+    "volume": "5266747",
+    "marketCap": "8947094926.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33056,11 +33056,11 @@
   {
     "symbol": "SUN",
     "name": "Sunoco LP Common Units representing limited partner interests",
-    "lastsale": "$51.44",
-    "netchange": "0.51",
-    "pctchange": "1.001%",
-    "volume": "198109",
-    "marketCap": "7840092261.00",
+    "lastsale": "$51.77",
+    "netchange": "0.33",
+    "pctchange": "0.642%",
+    "volume": "375569",
+    "marketCap": "7890388343.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -33070,11 +33070,11 @@
   {
     "symbol": "SUP",
     "name": "Superior Industries International Inc. Common Stock (DE)",
-    "lastsale": "$2.04",
-    "netchange": "0.04",
-    "pctchange": "2.00%",
-    "volume": "66021",
-    "marketCap": "58927548.00",
+    "lastsale": "$2.01",
+    "netchange": "-0.03",
+    "pctchange": "-1.471%",
+    "volume": "63694",
+    "marketCap": "58060967.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -33084,11 +33084,11 @@
   {
     "symbol": "SUPV",
     "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares",
-    "lastsale": "$15.11",
-    "netchange": "-0.02",
-    "pctchange": "-0.132%",
-    "volume": "340590",
-    "marketCap": "1380214851.00",
+    "lastsale": "$16.67",
+    "netchange": "1.56",
+    "pctchange": "10.324%",
+    "volume": "1830744",
+    "marketCap": "1522712215.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -33098,11 +33098,11 @@
   {
     "symbol": "SUZ",
     "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)",
-    "lastsale": "$10.12",
-    "netchange": "0.05",
-    "pctchange": "0.497%",
-    "volume": "505978",
-    "marketCap": "13197670264.00",
+    "lastsale": "$10.15",
+    "netchange": "0.03",
+    "pctchange": "0.296%",
+    "volume": "1486324",
+    "marketCap": "13236793792.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "Paper",
@@ -33112,11 +33112,11 @@
   {
     "symbol": "SVV",
     "name": "Savers Value Village Inc. Common Stock",
-    "lastsale": "$10.25",
-    "netchange": "0.20",
-    "pctchange": "1.99%",
-    "volume": "321896",
-    "marketCap": "1639068050.00",
+    "lastsale": "$10.26",
+    "netchange": "0.01",
+    "pctchange": "0.098%",
+    "volume": "357723",
+    "marketCap": "1640667140.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -33126,11 +33126,11 @@
   {
     "symbol": "SW",
     "name": "Smurfit WestRock plc Ordinary Shares",
-    "lastsale": "$53.86",
-    "netchange": "0.24",
-    "pctchange": "0.448%",
-    "volume": "2559565",
-    "marketCap": "28019950870.00",
+    "lastsale": "$53.60",
+    "netchange": "-0.26",
+    "pctchange": "-0.483%",
+    "volume": "3365965",
+    "marketCap": "27884689318.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Containers/Packaging",
@@ -33140,11 +33140,11 @@
   {
     "symbol": "SWI",
     "name": "SolarWinds Corporation Common Stock",
-    "lastsale": "$14.25",
-    "netchange": "0.04",
-    "pctchange": "0.281%",
-    "volume": "339996",
-    "marketCap": "2430647309.00",
+    "lastsale": "$14.22",
+    "netchange": "-0.03",
+    "pctchange": "-0.211%",
+    "volume": "276722",
+    "marketCap": "2425530157.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -33154,11 +33154,11 @@
   {
     "symbol": "SWK",
     "name": "Stanley Black & Decker Inc. Common Stock",
-    "lastsale": "$80.29",
-    "netchange": "0.46",
-    "pctchange": "0.576%",
-    "volume": "1051163",
-    "marketCap": "12377817443.00",
+    "lastsale": "$79.88",
+    "netchange": "-0.41",
+    "pctchange": "-0.511%",
+    "volume": "1188978",
+    "marketCap": "12314610255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33168,11 +33168,11 @@
   {
     "symbol": "SWX",
     "name": "Southwest Gas Holdings Inc. Common Stock (DE)",
-    "lastsale": "$70.71",
-    "netchange": "0.48",
-    "pctchange": "0.683%",
-    "volume": "339214",
-    "marketCap": "5072994623.00",
+    "lastsale": "$70.31",
+    "netchange": "-0.40",
+    "pctchange": "-0.566%",
+    "volume": "320227",
+    "marketCap": "5044297156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33182,10 +33182,10 @@
   {
     "symbol": "SWZ",
     "name": "Swiss Helvetia Fund Inc. (The) Common Stock",
-    "lastsale": "$7.49",
-    "netchange": "-0.08",
-    "pctchange": "-1.057%",
-    "volume": "71489",
+    "lastsale": "$7.57",
+    "netchange": "0.08",
+    "pctchange": "1.068%",
+    "volume": "20885",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33196,11 +33196,11 @@
   {
     "symbol": "SXC",
     "name": "SunCoke Energy Inc. Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "0.05",
-    "pctchange": "0.469%",
-    "volume": "1065292",
-    "marketCap": "899787899.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.13",
+    "pctchange": "-1.215%",
+    "volume": "674015",
+    "marketCap": "888855896.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Steel/Iron Ore",
@@ -33210,11 +33210,11 @@
   {
     "symbol": "SXI",
     "name": "Standex International Corporation Common Stock",
-    "lastsale": "$186.99",
-    "netchange": "-0.45",
-    "pctchange": "-0.24%",
-    "volume": "25580",
-    "marketCap": "2259156148.00",
+    "lastsale": "$188.31",
+    "netchange": "1.32",
+    "pctchange": "0.706%",
+    "volume": "62358",
+    "marketCap": "2275103985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33224,11 +33224,11 @@
   {
     "symbol": "SXT",
     "name": "Sensient Technologies Corporation Common Stock",
-    "lastsale": "$71.26",
-    "netchange": "0.26",
-    "pctchange": "0.366%",
-    "volume": "130003",
-    "marketCap": "3018629539.00",
+    "lastsale": "$69.93",
+    "netchange": "-1.33",
+    "pctchange": "-1.866%",
+    "volume": "143002",
+    "marketCap": "2962289695.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -33238,11 +33238,11 @@
   {
     "symbol": "SYF",
     "name": "Synchrony Financial Common Stock",
-    "lastsale": "$65.00",
-    "netchange": "-0.05",
-    "pctchange": "-0.077%",
-    "volume": "1357911",
-    "marketCap": "25307384895.00",
+    "lastsale": "$65.25",
+    "netchange": "0.25",
+    "pctchange": "0.385%",
+    "volume": "2353960",
+    "marketCap": "25404720991.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -33252,10 +33252,10 @@
   {
     "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": "$19.18",
-    "netchange": "-0.16",
-    "pctchange": "-0.827%",
-    "volume": "305633",
+    "lastsale": "$19.82",
+    "netchange": "0.64",
+    "pctchange": "3.337%",
+    "volume": "50916",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33266,10 +33266,10 @@
   {
     "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": "$26.30",
-    "netchange": "-0.08",
-    "pctchange": "-0.303%",
-    "volume": "300511",
+    "lastsale": "$26.21",
+    "netchange": "-0.09",
+    "pctchange": "-0.342%",
+    "volume": "32178",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33280,11 +33280,11 @@
   {
     "symbol": "SYK",
     "name": "Stryker Corporation Common Stock",
-    "lastsale": "$360.05",
-    "netchange": "-2.21",
-    "pctchange": "-0.61%",
-    "volume": "821812",
-    "marketCap": "137256739069.00",
+    "lastsale": "$358.72",
+    "netchange": "-1.33",
+    "pctchange": "-0.369%",
+    "volume": "858267",
+    "marketCap": "136749722091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33294,11 +33294,11 @@
   {
     "symbol": "SYY",
     "name": "Sysco Corporation Common Stock",
-    "lastsale": "$76.46",
-    "netchange": "0.10",
-    "pctchange": "0.131%",
-    "volume": "1133757",
-    "marketCap": "37559147606.00",
+    "lastsale": "$75.71",
+    "netchange": "-0.75",
+    "pctchange": "-0.981%",
+    "volume": "1643757",
+    "marketCap": "37190728031.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -33308,11 +33308,11 @@
   {
     "symbol": "T",
     "name": "AT&T Inc.",
-    "lastsale": "$22.77",
-    "netchange": "0.16",
-    "pctchange": "0.708%",
-    "volume": "22334138",
-    "marketCap": "163381334105.00",
+    "lastsale": "$22.83",
+    "netchange": "0.06",
+    "pctchange": "0.264%",
+    "volume": "27097818",
+    "marketCap": "163811851454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33322,10 +33322,10 @@
   {
     "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": "$21.04",
-    "netchange": "0.44",
-    "pctchange": "2.136%",
-    "volume": "597860",
+    "lastsale": "$21.3301",
+    "netchange": "0.2901",
+    "pctchange": "1.379%",
+    "volume": "109138",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33336,10 +33336,10 @@
   {
     "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": "$19.85",
-    "netchange": "0.17",
-    "pctchange": "0.864%",
-    "volume": "823796",
+    "lastsale": "$20.26",
+    "netchange": "0.41",
+    "pctchange": "2.065%",
+    "volume": "118507",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33350,11 +33350,11 @@
   {
     "symbol": "TAC",
     "name": "TransAlta Corporation Ordinary Shares",
-    "lastsale": "$14.15",
-    "netchange": "-0.13",
-    "pctchange": "-0.91%",
-    "volume": "959209",
-    "marketCap": "4223775000.00",
+    "lastsale": "$14.08",
+    "netchange": "-0.07",
+    "pctchange": "-0.495%",
+    "volume": "1378986",
+    "marketCap": "4202880000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -33364,11 +33364,11 @@
   {
     "symbol": "TAK",
     "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)",
-    "lastsale": "$13.24",
-    "netchange": "0.07",
-    "pctchange": "0.532%",
-    "volume": "1109232",
-    "marketCap": "41547476527.00",
+    "lastsale": "$13.25",
+    "netchange": "0.01",
+    "pctchange": "0.076%",
+    "volume": "885076",
+    "marketCap": "41578856796.00",
     "country": "Japan",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33378,11 +33378,11 @@
   {
     "symbol": "TAL",
     "name": "TAL Education Group American Depositary Shares",
-    "lastsale": "$10.02",
-    "netchange": "0.36",
-    "pctchange": "3.727%",
-    "volume": "5855965",
-    "marketCap": "6067691140.00",
+    "lastsale": "$9.81",
+    "netchange": "-0.21",
+    "pctchange": "-2.096%",
+    "volume": "2939305",
+    "marketCap": "5940523960.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -33392,11 +33392,11 @@
   {
     "symbol": "TALO",
     "name": "Talos Energy Inc. Common Stock",
-    "lastsale": "$9.71",
-    "netchange": "0.08",
-    "pctchange": "0.831%",
-    "volume": "1520625",
-    "marketCap": "1747424543.00",
+    "lastsale": "$10.07",
+    "netchange": "0.36",
+    "pctchange": "3.708%",
+    "volume": "2378578",
+    "marketCap": "1812210623.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -33406,11 +33406,11 @@
   {
     "symbol": "TAP",
     "name": "Molson Coors Beverage Company Class B Common Stock",
-    "lastsale": "$57.32",
-    "netchange": "0.44",
-    "pctchange": "0.774%",
-    "volume": "928477",
-    "marketCap": "11242070316.00",
+    "lastsale": "$57.20",
+    "netchange": "-0.12",
+    "pctchange": "-0.209%",
+    "volume": "954693",
+    "marketCap": "11218534928.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33420,11 +33420,11 @@
   {
     "symbol": "TBB",
     "name": "AT&T Inc. 5.350% Global Notes due 2066",
-    "lastsale": "$24.41",
-    "netchange": "0.02",
-    "pctchange": "0.082%",
-    "volume": "510162",
-    "marketCap": "175148808322.00",
+    "lastsale": "$24.40",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "234598",
+    "marketCap": "175077055431.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -33434,11 +33434,11 @@
   {
     "symbol": "TBBB",
     "name": "BBB Foods Inc. Class A Common Shares",
-    "lastsale": "$28.28",
-    "netchange": "-0.28",
-    "pctchange": "-0.98%",
-    "volume": "732813",
-    "marketCap": "3173037267.00",
+    "lastsale": "$29.66",
+    "netchange": "1.38",
+    "pctchange": "4.88%",
+    "volume": "778810",
+    "marketCap": "3327874304.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -33448,11 +33448,11 @@
   {
     "symbol": "TBI",
     "name": "TrueBlue Inc. Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "0.40",
-    "pctchange": "5.00%",
-    "volume": "178519",
-    "marketCap": "248295096.00",
+    "lastsale": "$7.84",
+    "netchange": "-0.56",
+    "pctchange": "-6.667%",
+    "volume": "185396",
+    "marketCap": "231742090.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -33462,11 +33462,11 @@
   {
     "symbol": "TBN",
     "name": "Tamboran Resources Corporation Common stock",
-    "lastsale": "$20.99",
-    "netchange": "2.39",
-    "pctchange": "12.849%",
-    "volume": "18703",
-    "marketCap": "298567511.00",
+    "lastsale": "$20.49",
+    "netchange": "-0.50",
+    "pctchange": "-2.382%",
+    "volume": "10659",
+    "marketCap": "291455374.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -33476,11 +33476,11 @@
   {
     "symbol": "TCI",
     "name": "Transcontinental Realty Investors Inc. Common Stock",
-    "lastsale": "$29.81",
-    "netchange": "-0.68",
-    "pctchange": "-2.23%",
-    "volume": "2358",
-    "marketCap": "257538010.00",
+    "lastsale": "$30.05",
+    "netchange": "0.24",
+    "pctchange": "0.805%",
+    "volume": "2695",
+    "marketCap": "259611446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33490,11 +33490,11 @@
   {
     "symbol": "TD",
     "name": "Toronto Dominion Bank (The) Common Stock",
-    "lastsale": "$53.24",
-    "netchange": "0.16",
-    "pctchange": "0.301%",
-    "volume": "1141571",
-    "marketCap": "93079492000.00",
+    "lastsale": "$53.12",
+    "netchange": "-0.12",
+    "pctchange": "-0.225%",
+    "volume": "3570778",
+    "marketCap": "92869696000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -33504,11 +33504,11 @@
   {
     "symbol": "TDC",
     "name": "Teradata Corporation Common Stock",
-    "lastsale": "$31.15",
-    "netchange": "0.13",
-    "pctchange": "0.419%",
-    "volume": "828473",
-    "marketCap": "2981055000.00",
+    "lastsale": "$30.66",
+    "netchange": "-0.49",
+    "pctchange": "-1.573%",
+    "volume": "876988",
+    "marketCap": "2934162000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33518,10 +33518,10 @@
   {
     "symbol": "TDF",
     "name": "Templeton Dragon Fund Inc. Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71014",
+    "lastsale": "$8.38",
+    "netchange": "-0.11",
+    "pctchange": "-1.296%",
+    "volume": "75688",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33532,11 +33532,11 @@
   {
     "symbol": "TDG",
     "name": "Transdigm Group Incorporated Common Stock",
-    "lastsale": "$1267.28",
-    "netchange": "-12.63",
-    "pctchange": "-0.987%",
-    "volume": "256591",
-    "marketCap": "71259722141.00",
+    "lastsale": "$1254.11",
+    "netchange": "-13.17",
+    "pctchange": "-1.039%",
+    "volume": "297702",
+    "marketCap": "70519167141.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -33546,11 +33546,11 @@
   {
     "symbol": "TDOC",
     "name": "Teladoc Health Inc. Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "-0.22",
-    "pctchange": "-2.363%",
-    "volume": "3665898",
-    "marketCap": "1564995512.00",
+    "lastsale": "$9.52",
+    "netchange": "0.43",
+    "pctchange": "4.73%",
+    "volume": "2963759",
+    "marketCap": "1639027203.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Nursing Services",
@@ -33560,11 +33560,11 @@
   {
     "symbol": "TDS",
     "name": "Telephone and Data Systems Inc. Common Shares",
-    "lastsale": "$34.11",
-    "netchange": "0.10",
-    "pctchange": "0.294%",
-    "volume": "721371",
-    "marketCap": "3854430000.00",
+    "lastsale": "$34.48",
+    "netchange": "0.37",
+    "pctchange": "1.085%",
+    "volume": "907483",
+    "marketCap": "3896240000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33574,10 +33574,10 @@
   {
     "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": "$18.96",
-    "netchange": "-0.32",
-    "pctchange": "-1.66%",
-    "volume": "217213",
+    "lastsale": "$19.89",
+    "netchange": "0.93",
+    "pctchange": "4.905%",
+    "volume": "33192",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33588,10 +33588,10 @@
   {
     "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": "$17.30",
-    "netchange": "-0.21",
-    "pctchange": "-1.199%",
-    "volume": "304291",
+    "lastsale": "$18.01",
+    "netchange": "0.71",
+    "pctchange": "4.104%",
+    "volume": "40862",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33602,11 +33602,11 @@
   {
     "symbol": "TDW",
     "name": "Tidewater Inc. Common Stock",
-    "lastsale": "$54.71",
-    "netchange": "1.51",
-    "pctchange": "2.838%",
-    "volume": "1757109",
-    "marketCap": "2862591111.00",
+    "lastsale": "$55.73",
+    "netchange": "1.02",
+    "pctchange": "1.864%",
+    "volume": "1113446",
+    "marketCap": "2915960567.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -33616,11 +33616,11 @@
   {
     "symbol": "TDY",
     "name": "Teledyne Technologies Incorporated Common Stock",
-    "lastsale": "$464.13",
-    "netchange": "-1.10",
-    "pctchange": "-0.236%",
-    "volume": "159086",
-    "marketCap": "21629535246.00",
+    "lastsale": "$457.99",
+    "netchange": "-6.14",
+    "pctchange": "-1.323%",
+    "volume": "218496",
+    "marketCap": "21343396995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33630,11 +33630,11 @@
   {
     "symbol": "TEAF",
     "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest",
-    "lastsale": "$12.00",
-    "netchange": "0.02",
-    "pctchange": "0.167%",
-    "volume": "61290",
-    "marketCap": "161893524.00",
+    "lastsale": "$12.07",
+    "netchange": "0.07",
+    "pctchange": "0.583%",
+    "volume": "11674",
+    "marketCap": "162837903.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -33644,11 +33644,11 @@
   {
     "symbol": "TECK",
     "name": "Teck Resources Ltd Ordinary Shares",
-    "lastsale": "$40.53",
-    "netchange": "0.19",
-    "pctchange": "0.471%",
-    "volume": "1474628",
-    "marketCap": "20702639373.00",
+    "lastsale": "$40.92",
+    "netchange": "0.39",
+    "pctchange": "0.962%",
+    "volume": "1292456",
+    "marketCap": "20901850559.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33658,11 +33658,11 @@
   {
     "symbol": "TEF",
     "name": "Telefonica SA Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "513544",
-    "marketCap": "23116841743.00",
+    "lastsale": "$4.06",
+    "netchange": "0.04",
+    "pctchange": "0.995%",
+    "volume": "996316",
+    "marketCap": "23346860069.00",
     "country": "Spain",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -33671,11 +33671,11 @@
   },
   {
     "symbol": "TEI",
-    "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
-    "lastsale": "$5.13",
-    "netchange": "0.04",
-    "pctchange": "0.786%",
-    "volume": "327356",
+    "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
+    "lastsale": "$5.15",
+    "netchange": "0.02",
+    "pctchange": "0.39%",
+    "volume": "115609",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -33686,11 +33686,11 @@
   {
     "symbol": "TEL",
     "name": "TE Connectivity plc Ordinary Shares",
-    "lastsale": "$142.97",
-    "netchange": "0.10",
-    "pctchange": "0.07%",
-    "volume": "824907",
-    "marketCap": "42771210298.00",
+    "lastsale": "$140.64",
+    "netchange": "-2.33",
+    "pctchange": "-1.63%",
+    "volume": "1269448",
+    "marketCap": "42074162526.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -33700,11 +33700,11 @@
   {
     "symbol": "TEN",
     "name": "Tsakos Energy Navigation Ltd Common Shares",
-    "lastsale": "$17.34",
-    "netchange": "0.63",
-    "pctchange": "3.77%",
-    "volume": "412885",
-    "marketCap": "511627156.00",
+    "lastsale": "$17.98",
+    "netchange": "0.64",
+    "pctchange": "3.691%",
+    "volume": "334552",
+    "marketCap": "530510742.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -33714,10 +33714,10 @@
   {
     "symbol": "TEN^E",
     "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.89",
-    "netchange": "0.12",
-    "pctchange": "0.466%",
-    "volume": "3728",
+    "lastsale": "$25.86",
+    "netchange": "-0.03",
+    "pctchange": "-0.116%",
+    "volume": "8029",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33728,10 +33728,10 @@
   {
     "symbol": "TEN^F",
     "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.81",
-    "netchange": "-0.14",
-    "pctchange": "-0.539%",
-    "volume": "15732",
+    "lastsale": "$26.35",
+    "netchange": "0.54",
+    "pctchange": "2.092%",
+    "volume": "99281",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33742,11 +33742,11 @@
   {
     "symbol": "TEO",
     "name": "Telecom Argentina SA",
-    "lastsale": "$12.59",
-    "netchange": "-0.12",
-    "pctchange": "-0.944%",
-    "volume": "109444",
-    "marketCap": "5422986409.00",
+    "lastsale": "$13.80",
+    "netchange": "1.21",
+    "pctchange": "9.611%",
+    "volume": "430056",
+    "marketCap": "5944178908.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33756,11 +33756,11 @@
   {
     "symbol": "TEVA",
     "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
-    "lastsale": "$22.04",
-    "netchange": "-0.28",
-    "pctchange": "-1.254%",
-    "volume": "6319234",
-    "marketCap": "24972426717.00",
+    "lastsale": "$21.30",
+    "netchange": "-0.74",
+    "pctchange": "-3.358%",
+    "volume": "8124598",
+    "marketCap": "24133969558.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33770,11 +33770,11 @@
   {
     "symbol": "TEX",
     "name": "Terex Corporation Common Stock",
-    "lastsale": "$46.22",
-    "netchange": "1.01",
-    "pctchange": "2.234%",
-    "volume": "787886",
-    "marketCap": "3087496000.00",
+    "lastsale": "$44.52",
+    "netchange": "-1.70",
+    "pctchange": "-3.678%",
+    "volume": "637692",
+    "marketCap": "2973936000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -33784,11 +33784,11 @@
   {
     "symbol": "TFC",
     "name": "Truist Financial Corporation Common Stock",
-    "lastsale": "$43.38",
-    "netchange": "0.01",
-    "pctchange": "0.023%",
-    "volume": "5316243",
-    "marketCap": "57587844669.00",
+    "lastsale": "$43.33",
+    "netchange": "-0.05",
+    "pctchange": "-0.115%",
+    "volume": "5056644",
+    "marketCap": "57521468638.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33798,10 +33798,10 @@
   {
     "symbol": "TFC^I",
     "name": "Truist Financial Corporation Depositary Shares",
-    "lastsale": "$22.45",
-    "netchange": "-0.3632",
-    "pctchange": "-1.592%",
-    "volume": "102825",
+    "lastsale": "$22.77",
+    "netchange": "0.32",
+    "pctchange": "1.425%",
+    "volume": "9418",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33812,10 +33812,10 @@
   {
     "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": "$21.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.047%",
-    "volume": "266618",
+    "lastsale": "$21.85",
+    "netchange": "0.78",
+    "pctchange": "3.702%",
+    "volume": "115338",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33826,10 +33826,10 @@
   {
     "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": "$19.30",
-    "netchange": "0.19",
-    "pctchange": "0.994%",
-    "volume": "732188",
+    "lastsale": "$20.10",
+    "netchange": "0.80",
+    "pctchange": "4.145%",
+    "volume": "411940",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33840,11 +33840,11 @@
   {
     "symbol": "TFII",
     "name": "TFI International Inc. Common Shares",
-    "lastsale": "$135.09",
-    "netchange": "0.07",
-    "pctchange": "0.052%",
-    "volume": "407102",
-    "marketCap": "11429219608.00",
+    "lastsale": "$131.75",
+    "netchange": "-3.34",
+    "pctchange": "-2.472%",
+    "volume": "268920",
+    "marketCap": "11146640635.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -33854,11 +33854,11 @@
   {
     "symbol": "TFPM",
     "name": "Triple Flag Precious Metals Corp. Common Shares",
-    "lastsale": "$15.04",
-    "netchange": "0.10",
-    "pctchange": "0.669%",
-    "volume": "341991",
-    "marketCap": "3030284873.00",
+    "lastsale": "$15.29",
+    "netchange": "0.25",
+    "pctchange": "1.662%",
+    "volume": "251121",
+    "marketCap": "3080655300.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -33868,11 +33868,11 @@
   {
     "symbol": "TFSA",
     "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026",
-    "lastsale": "$24.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1486",
-    "marketCap": "203461614.00",
+    "lastsale": "$24.3829",
+    "netchange": "0.2729",
+    "pctchange": "1.132%",
+    "volume": "1176",
+    "marketCap": "205764587.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "",
@@ -33882,11 +33882,11 @@
   {
     "symbol": "TFX",
     "name": "Teleflex Incorporated Common Stock",
-    "lastsale": "$177.98",
-    "netchange": "0.93",
-    "pctchange": "0.525%",
-    "volume": "266757",
-    "marketCap": "8266055777.00",
+    "lastsale": "$179.05",
+    "netchange": "1.07",
+    "pctchange": "0.601%",
+    "volume": "442953",
+    "marketCap": "8315750573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33896,11 +33896,11 @@
   {
     "symbol": "TG",
     "name": "Tredegar Corporation Common Stock",
-    "lastsale": "$7.68",
-    "netchange": "0.12",
-    "pctchange": "1.587%",
-    "volume": "133232",
-    "marketCap": "263892111.00",
+    "lastsale": "$7.83",
+    "netchange": "0.15",
+    "pctchange": "1.953%",
+    "volume": "156468",
+    "marketCap": "269046254.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -33910,11 +33910,11 @@
   {
     "symbol": "TGI",
     "name": "Triumph Group Inc. Common Stock",
-    "lastsale": "$18.66",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "304901",
-    "marketCap": "1443357158.00",
+    "lastsale": "$18.49",
+    "netchange": "-0.17",
+    "pctchange": "-0.911%",
+    "volume": "309856",
+    "marketCap": "1430207602.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aerospace",
@@ -33924,11 +33924,11 @@
   {
     "symbol": "TGLS",
     "name": "Tecnoglass Inc. Ordinary Shares",
-    "lastsale": "$79.32",
-    "netchange": "-1.36",
-    "pctchange": "-1.686%",
-    "volume": "449768",
-    "marketCap": "3727667037.00",
+    "lastsale": "$78.89",
+    "netchange": "-0.43",
+    "pctchange": "-0.542%",
+    "volume": "258501",
+    "marketCap": "3707459059.00",
     "country": "Colombia",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -33938,11 +33938,11 @@
   {
     "symbol": "TGNA",
     "name": "TEGNA Inc",
-    "lastsale": "$18.29",
-    "netchange": "-0.05",
-    "pctchange": "-0.273%",
-    "volume": "872295",
-    "marketCap": "2946916771.00",
+    "lastsale": "$18.78",
+    "netchange": "0.49",
+    "pctchange": "2.679%",
+    "volume": "1045275",
+    "marketCap": "3025866427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -33952,11 +33952,11 @@
   {
     "symbol": "TGS",
     "name": "Transportadora de Gas del Sur SA TGS Common Stock",
-    "lastsale": "$29.27",
-    "netchange": "-0.30",
-    "pctchange": "-1.015%",
-    "volume": "156904",
-    "marketCap": "4406663245.00",
+    "lastsale": "$32.40",
+    "netchange": "3.13",
+    "pctchange": "10.694%",
+    "volume": "660287",
+    "marketCap": "4877891669.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -33966,11 +33966,11 @@
   {
     "symbol": "TGT",
     "name": "Target Corporation Common Stock",
-    "lastsale": "$135.18",
-    "netchange": "0.13",
-    "pctchange": "0.096%",
-    "volume": "2830199",
-    "marketCap": "61941088562.00",
+    "lastsale": "$137.19",
+    "netchange": "2.01",
+    "pctchange": "1.487%",
+    "volume": "4358336",
+    "marketCap": "62862094540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -33980,11 +33980,11 @@
   {
     "symbol": "THC",
     "name": "Tenet Healthcare Corporation Common Stock",
-    "lastsale": "$126.23",
-    "netchange": "0.81",
-    "pctchange": "0.646%",
-    "volume": "718598",
-    "marketCap": "12004094310.00",
+    "lastsale": "$125.22",
+    "netchange": "-1.01",
+    "pctchange": "-0.80%",
+    "volume": "664803",
+    "marketCap": "11908046340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -33994,11 +33994,11 @@
   {
     "symbol": "THG",
     "name": "Hanover Insurance Group Inc",
-    "lastsale": "$154.66",
-    "netchange": "0.81",
-    "pctchange": "0.526%",
-    "volume": "105310",
-    "marketCap": "5572918066.00",
+    "lastsale": "$152.44",
+    "netchange": "-2.22",
+    "pctchange": "-1.435%",
+    "volume": "152150",
+    "marketCap": "5492924026.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34008,11 +34008,11 @@
   {
     "symbol": "THO",
     "name": "Thor Industries Inc. Common Stock",
-    "lastsale": "$95.71",
-    "netchange": "1.36",
-    "pctchange": "1.441%",
-    "volume": "394608",
-    "marketCap": "5093663995.00",
+    "lastsale": "$94.51",
+    "netchange": "-1.20",
+    "pctchange": "-1.254%",
+    "volume": "279084",
+    "marketCap": "5029800274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34022,10 +34022,10 @@
   {
     "symbol": "THQ",
     "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest",
-    "lastsale": "$18.87",
-    "netchange": "-0.08",
-    "pctchange": "-0.422%",
-    "volume": "193508",
+    "lastsale": "$18.63",
+    "netchange": "-0.24",
+    "pctchange": "-1.272%",
+    "volume": "318292",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -34036,11 +34036,11 @@
   {
     "symbol": "THR",
     "name": "Thermon Group Holdings Inc. Common Stock",
-    "lastsale": "$28.77",
-    "netchange": "0.29",
-    "pctchange": "1.018%",
-    "volume": "97749",
-    "marketCap": "969121535.00",
+    "lastsale": "$28.50",
+    "netchange": "-0.27",
+    "pctchange": "-0.938%",
+    "volume": "97916",
+    "marketCap": "960026547.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Industrial Machinery/Components",
@@ -34050,11 +34050,11 @@
   {
     "symbol": "THS",
     "name": "Treehouse Foods Inc. Common Stock",
-    "lastsale": "$35.13",
-    "netchange": "0.15",
-    "pctchange": "0.429%",
-    "volume": "384466",
-    "marketCap": "1798656000.00",
+    "lastsale": "$34.85",
+    "netchange": "-0.28",
+    "pctchange": "-0.797%",
+    "volume": "392165",
+    "marketCap": "1784320000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -34064,10 +34064,10 @@
   {
     "symbol": "THW",
     "name": "abrdn World Healthcare Fund Shares of Beneficial Interest",
-    "lastsale": "$11.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.362%",
-    "volume": "470523",
+    "lastsale": "$11.09",
+    "netchange": "0.08",
+    "pctchange": "0.727%",
+    "volume": "181515",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -34078,11 +34078,11 @@
   {
     "symbol": "TIMB",
     "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ",
-    "lastsale": "$11.76",
-    "netchange": "0.05",
-    "pctchange": "0.427%",
-    "volume": "226157",
-    "marketCap": "5693731949.00",
+    "lastsale": "$11.84",
+    "netchange": "0.08",
+    "pctchange": "0.68%",
+    "volume": "370999",
+    "marketCap": "5732464819.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -34092,11 +34092,11 @@
   {
     "symbol": "TISI",
     "name": "Team Inc. Common Stock",
-    "lastsale": "$12.68",
-    "netchange": "-1.34",
-    "pctchange": "-9.558%",
-    "volume": "80158",
-    "marketCap": "56872869.00",
+    "lastsale": "$13.69",
+    "netchange": "1.01",
+    "pctchange": "7.965%",
+    "volume": "7960",
+    "marketCap": "61402963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -34106,11 +34106,11 @@
   {
     "symbol": "TIXT",
     "name": "TELUS International (Cda) Inc. Subordinate Voting Shares",
-    "lastsale": "$3.92",
-    "netchange": "0.15",
-    "pctchange": "3.979%",
-    "volume": "1371393",
-    "marketCap": "1075923670.00",
+    "lastsale": "$4.00",
+    "netchange": "0.08",
+    "pctchange": "2.041%",
+    "volume": "404176",
+    "marketCap": "1097881296.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34120,11 +34120,11 @@
   {
     "symbol": "TJX",
     "name": "TJX Companies Inc. (The) Common Stock",
-    "lastsale": "$120.81",
-    "netchange": "-0.28",
-    "pctchange": "-0.231%",
-    "volume": "3600064",
-    "marketCap": "135809531483.00",
+    "lastsale": "$121.15",
+    "netchange": "0.34",
+    "pctchange": "0.281%",
+    "volume": "3424409",
+    "marketCap": "136191745213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34134,11 +34134,11 @@
   {
     "symbol": "TK",
     "name": "Teekay Corporation Ltd. Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "0.12",
-    "pctchange": "1.762%",
-    "volume": "436644",
-    "marketCap": "630672841.00",
+    "lastsale": "$7.16",
+    "netchange": "0.23",
+    "pctchange": "3.319%",
+    "volume": "1107242",
+    "marketCap": "651604263.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34148,11 +34148,11 @@
   {
     "symbol": "TKC",
     "name": "Turkcell Iletisim Hizmetleri AS Common Stock",
-    "lastsale": "$6.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.913%",
-    "volume": "148772",
-    "marketCap": "5728800000.00",
+    "lastsale": "$6.68",
+    "netchange": "0.17",
+    "pctchange": "2.611%",
+    "volume": "382065",
+    "marketCap": "5878400000.00",
     "country": "Turkey",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34162,11 +34162,11 @@
   {
     "symbol": "TKO",
     "name": "TKO Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$142.11",
-    "netchange": "-1.26",
-    "pctchange": "-0.879%",
-    "volume": "580027",
-    "marketCap": "24267640389.00",
+    "lastsale": "$142.73",
+    "netchange": "0.62",
+    "pctchange": "0.436%",
+    "volume": "404357",
+    "marketCap": "24373515676.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34176,11 +34176,11 @@
   {
     "symbol": "TKR",
     "name": "Timken Company (The) Common Stock",
-    "lastsale": "$71.37",
-    "netchange": "0.49",
-    "pctchange": "0.691%",
-    "volume": "401072",
-    "marketCap": "5004266991.00",
+    "lastsale": "$69.85",
+    "netchange": "-1.52",
+    "pctchange": "-2.13%",
+    "volume": "536589",
+    "marketCap": "4897688795.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34190,11 +34190,11 @@
   {
     "symbol": "TLK",
     "name": "PT Telekomunikasi Indonesia Tbk",
-    "lastsale": "$16.45",
-    "netchange": "0.02",
-    "pctchange": "0.122%",
-    "volume": "311075",
-    "marketCap": "16295734631.00",
+    "lastsale": "$16.58",
+    "netchange": "0.13",
+    "pctchange": "0.79%",
+    "volume": "288647",
+    "marketCap": "16424515512.00",
     "country": "Indonesia",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34204,11 +34204,11 @@
   {
     "symbol": "TLYS",
     "name": "Tilly's Inc. Common Stock",
-    "lastsale": "$4.25",
-    "netchange": "0.26",
-    "pctchange": "6.516%",
-    "volume": "189497",
-    "marketCap": "128145605.00",
+    "lastsale": "$4.56",
+    "netchange": "0.31",
+    "pctchange": "7.294%",
+    "volume": "102806",
+    "marketCap": "137492696.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34218,11 +34218,11 @@
   {
     "symbol": "TM",
     "name": "Toyota Motor Corporation Common Stock",
-    "lastsale": "$194.61",
-    "netchange": "-1.05",
-    "pctchange": "-0.537%",
-    "volume": "442556",
-    "marketCap": "262220861876.00",
+    "lastsale": "$193.12",
+    "netchange": "-1.49",
+    "pctchange": "-0.766%",
+    "volume": "615468",
+    "marketCap": "260213210243.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -34232,11 +34232,11 @@
   {
     "symbol": "TME",
     "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares",
-    "lastsale": "$11.35",
-    "netchange": "0.01",
-    "pctchange": "0.088%",
-    "volume": "2358838",
-    "marketCap": "19477475437.00",
+    "lastsale": "$11.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.264%",
+    "volume": "5353323",
+    "marketCap": "19425993123.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -34246,11 +34246,11 @@
   {
     "symbol": "TMHC",
     "name": "Taylor Morrison Home Corporation Common Stock",
-    "lastsale": "$61.21",
-    "netchange": "0.11",
-    "pctchange": "0.18%",
-    "volume": "828918",
-    "marketCap": "6333881892.00",
+    "lastsale": "$60.55",
+    "netchange": "-0.66",
+    "pctchange": "-1.078%",
+    "volume": "689006",
+    "marketCap": "6265586482.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34260,11 +34260,11 @@
   {
     "symbol": "TMO",
     "name": "Thermo Fisher Scientific Inc Common Stock",
-    "lastsale": "$520.23",
-    "netchange": "1.39",
-    "pctchange": "0.268%",
-    "volume": "1262856",
-    "marketCap": "198988112861.00",
+    "lastsale": "$522.57",
+    "netchange": "2.34",
+    "pctchange": "0.45%",
+    "volume": "1816786",
+    "marketCap": "199883163481.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34274,11 +34274,11 @@
   {
     "symbol": "TNC",
     "name": "Tennant Company Common Stock",
-    "lastsale": "$81.53",
-    "netchange": "0.20",
-    "pctchange": "0.246%",
-    "volume": "93211",
-    "marketCap": "1538698732.00",
+    "lastsale": "$81.09",
+    "netchange": "-0.44",
+    "pctchange": "-0.54%",
+    "volume": "227606",
+    "marketCap": "1530394703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34288,11 +34288,11 @@
   {
     "symbol": "TNET",
     "name": "TriNet Group Inc. Common Stock",
-    "lastsale": "$90.77",
-    "netchange": "0.09",
-    "pctchange": "0.099%",
-    "volume": "169749",
-    "marketCap": "4500015245.00",
+    "lastsale": "$89.50",
+    "netchange": "-1.27",
+    "pctchange": "-1.399%",
+    "volume": "274326",
+    "marketCap": "4437053701.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -34302,11 +34302,11 @@
   {
     "symbol": "TNK",
     "name": "Teekay Tankers Ltd.",
-    "lastsale": "$39.79",
-    "netchange": "0.93",
-    "pctchange": "2.393%",
-    "volume": "319041",
-    "marketCap": "1356564767.00",
+    "lastsale": "$41.25",
+    "netchange": "1.46",
+    "pctchange": "3.669%",
+    "volume": "584117",
+    "marketCap": "1406340705.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -34316,11 +34316,11 @@
   {
     "symbol": "TNL",
     "name": "Travel   Leisure Co. Common  Stock",
-    "lastsale": "$50.45",
-    "netchange": "0.41",
-    "pctchange": "0.819%",
-    "volume": "649019",
-    "marketCap": "3451038304.00",
+    "lastsale": "$49.91",
+    "netchange": "-0.54",
+    "pctchange": "-1.07%",
+    "volume": "528594",
+    "marketCap": "3414099539.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -34330,11 +34330,11 @@
   {
     "symbol": "TOL",
     "name": "Toll Brothers Inc. Common Stock",
-    "lastsale": "$125.95",
-    "netchange": "-0.17",
-    "pctchange": "-0.135%",
-    "volume": "936659",
-    "marketCap": "12599660150.00",
+    "lastsale": "$124.56",
+    "netchange": "-1.39",
+    "pctchange": "-1.104%",
+    "volume": "967826",
+    "marketCap": "12460608720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34344,11 +34344,11 @@
   {
     "symbol": "TOST",
     "name": "Toast Inc. Class A Common Stock",
-    "lastsale": "$36.45",
-    "netchange": "-0.43",
-    "pctchange": "-1.166%",
-    "volume": "3486125",
-    "marketCap": "20703600000.00",
+    "lastsale": "$36.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.192%",
+    "volume": "6371414",
+    "marketCap": "20663840000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34358,11 +34358,11 @@
   {
     "symbol": "TPB",
     "name": "Turning Point Brands Inc. Common Stock",
-    "lastsale": "$60.10",
-    "netchange": "0.26",
-    "pctchange": "0.434%",
-    "volume": "227260",
-    "marketCap": "1063590121.00",
+    "lastsale": "$60.65",
+    "netchange": "0.55",
+    "pctchange": "0.915%",
+    "volume": "266651",
+    "marketCap": "1073323475.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Tobacco",
@@ -34372,11 +34372,11 @@
   {
     "symbol": "TPC",
     "name": "Tutor Perini Corporation Common Stock",
-    "lastsale": "$24.20",
-    "netchange": "0.27",
-    "pctchange": "1.128%",
-    "volume": "748171",
-    "marketCap": "1268922233.00",
+    "lastsale": "$24.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.165%",
+    "volume": "381992",
+    "marketCap": "1266824840.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -34386,11 +34386,11 @@
   {
     "symbol": "TPH",
     "name": "Tri Pointe Homes Inc. Common Stock",
-    "lastsale": "$36.26",
-    "netchange": "-0.02",
-    "pctchange": "-0.055%",
-    "volume": "724445",
-    "marketCap": "3393575576.00",
+    "lastsale": "$35.89",
+    "netchange": "-0.37",
+    "pctchange": "-1.02%",
+    "volume": "692422",
+    "marketCap": "3358947253.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34400,11 +34400,11 @@
   {
     "symbol": "TPL",
     "name": "Texas Pacific Land Corporation Common Stock",
-    "lastsale": "$1105.96",
-    "netchange": "-1.47",
-    "pctchange": "-0.133%",
-    "volume": "129424",
-    "marketCap": "25409335887.00",
+    "lastsale": "$1180.08",
+    "netchange": "74.12",
+    "pctchange": "6.702%",
+    "volume": "137290",
+    "marketCap": "27112236513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34414,11 +34414,11 @@
   {
     "symbol": "TPR",
     "name": "Tapestry Inc. Common Stock",
-    "lastsale": "$65.33",
-    "netchange": "-0.49",
-    "pctchange": "-0.744%",
-    "volume": "2601102",
-    "marketCap": "15224225548.00",
+    "lastsale": "$65.63",
+    "netchange": "0.30",
+    "pctchange": "0.459%",
+    "volume": "3373436",
+    "marketCap": "15294136273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -34429,9 +34429,9 @@
     "symbol": "TPTA",
     "name": "Terra Property Trust Inc. 6.00% Notes due 2026",
     "lastsale": "$15.2001",
-    "netchange": "0.0841",
-    "pctchange": "0.556%",
-    "volume": "10521",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "369933179.00",
     "country": "",
     "ipoyear": "2021",
@@ -34442,11 +34442,11 @@
   {
     "symbol": "TPVG",
     "name": "TriplePoint Venture Growth BDC Corp. Common Stock",
-    "lastsale": "$7.38",
-    "netchange": "0.15",
-    "pctchange": "2.075%",
-    "volume": "514354",
-    "marketCap": "295561635.00",
+    "lastsale": "$7.62",
+    "netchange": "0.24",
+    "pctchange": "3.252%",
+    "volume": "399730",
+    "marketCap": "305173395.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -34456,11 +34456,11 @@
   {
     "symbol": "TPX",
     "name": "Tempur Sealy International Inc. Common Stock",
-    "lastsale": "$56.69",
-    "netchange": "-0.29",
-    "pctchange": "-0.509%",
-    "volume": "1366967",
-    "marketCap": "9844381200.00",
+    "lastsale": "$55.82",
+    "netchange": "-0.87",
+    "pctchange": "-1.535%",
+    "volume": "1449046",
+    "marketCap": "9693303203.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Home Furnishings",
@@ -34470,11 +34470,11 @@
   {
     "symbol": "TR",
     "name": "Tootsie Roll Industries Inc. Common Stock",
-    "lastsale": "$32.33",
-    "netchange": "0.19",
-    "pctchange": "0.591%",
-    "volume": "100835",
-    "marketCap": "2309820956.00",
+    "lastsale": "$32.61",
+    "netchange": "0.28",
+    "pctchange": "0.866%",
+    "volume": "96188",
+    "marketCap": "2329825591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -34484,11 +34484,11 @@
   {
     "symbol": "TRAK",
     "name": "ReposiTrak Inc. Common Stock",
-    "lastsale": "$22.13",
-    "netchange": "0.11",
-    "pctchange": "0.50%",
-    "volume": "62586",
-    "marketCap": "404115532.00",
+    "lastsale": "$22.02",
+    "netchange": "-0.11",
+    "pctchange": "-0.497%",
+    "volume": "46977",
+    "marketCap": "402106824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34498,11 +34498,11 @@
   {
     "symbol": "TRC",
     "name": "Tejon Ranch Co Common Stock",
-    "lastsale": "$15.90",
-    "netchange": "0.08",
-    "pctchange": "0.506%",
-    "volume": "67800",
-    "marketCap": "426482011.00",
+    "lastsale": "$15.81",
+    "netchange": "-0.09",
+    "pctchange": "-0.566%",
+    "volume": "69012",
+    "marketCap": "424067962.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate",
@@ -34512,11 +34512,11 @@
   {
     "symbol": "TREX",
     "name": "Trex Company Inc. Common Stock",
-    "lastsale": "$69.03",
-    "netchange": "-0.20",
-    "pctchange": "-0.289%",
-    "volume": "536831",
-    "marketCap": "7396135340.00",
+    "lastsale": "$68.25",
+    "netchange": "-0.78",
+    "pctchange": "-1.13%",
+    "volume": "654937",
+    "marketCap": "7312563190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -34526,11 +34526,11 @@
   {
     "symbol": "TRGP",
     "name": "Targa Resources Inc. Common Stock",
-    "lastsale": "$178.50",
-    "netchange": "0.74",
-    "pctchange": "0.416%",
-    "volume": "1254150",
-    "marketCap": "38924317436.00",
+    "lastsale": "$183.06",
+    "netchange": "4.56",
+    "pctchange": "2.555%",
+    "volume": "1145627",
+    "marketCap": "39918686553.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Natural Gas Distribution",
@@ -34540,11 +34540,11 @@
   {
     "symbol": "TRI",
     "name": "Thomson Reuters Corp Common Shares",
-    "lastsale": "$160.38",
-    "netchange": "-0.72",
-    "pctchange": "-0.447%",
-    "volume": "138493",
-    "marketCap": "72157613081.00",
+    "lastsale": "$161.31",
+    "netchange": "0.93",
+    "pctchange": "0.58%",
+    "volume": "266007",
+    "marketCap": "72576035454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -34554,11 +34554,11 @@
   {
     "symbol": "TRN",
     "name": "Trinity Industries Inc. Common Stock",
-    "lastsale": "$35.10",
-    "netchange": "-0.17",
-    "pctchange": "-0.482%",
-    "volume": "375903",
-    "marketCap": "2883922599.00",
+    "lastsale": "$35.08",
+    "netchange": "-0.02",
+    "pctchange": "-0.057%",
+    "volume": "333435",
+    "marketCap": "2882279338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -34568,11 +34568,11 @@
   {
     "symbol": "TRNO",
     "name": "Terreno Realty Corporation Common Stock",
-    "lastsale": "$59.14",
-    "netchange": "0.16",
-    "pctchange": "0.271%",
-    "volume": "1122763",
-    "marketCap": "5898368825.00",
+    "lastsale": "$57.40",
+    "netchange": "-1.74",
+    "pctchange": "-2.942%",
+    "volume": "1087020",
+    "marketCap": "5724828721.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -34582,11 +34582,11 @@
   {
     "symbol": "TROX",
     "name": "Tronox Holdings plc Ordinary Shares (UK)",
-    "lastsale": "$10.07",
-    "netchange": "0.19",
-    "pctchange": "1.923%",
-    "volume": "1148852",
-    "marketCap": "1590302363.00",
+    "lastsale": "$9.73",
+    "netchange": "-0.34",
+    "pctchange": "-3.376%",
+    "volume": "1181461",
+    "marketCap": "1536607944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -34596,11 +34596,11 @@
   {
     "symbol": "TRP",
     "name": "TC Energy Corporation Common Stock",
-    "lastsale": "$46.53",
-    "netchange": "-0.18",
-    "pctchange": "-0.385%",
-    "volume": "1280076",
-    "marketCap": "48251610000.00",
+    "lastsale": "$47.37",
+    "netchange": "0.84",
+    "pctchange": "1.805%",
+    "volume": "1505559",
+    "marketCap": "49122690000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34610,10 +34610,10 @@
   {
     "symbol": "TRTN^A",
     "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares",
-    "lastsale": "$25.50",
-    "netchange": "-0.0399",
-    "pctchange": "-0.156%",
-    "volume": "3223",
+    "lastsale": "$25.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.078%",
+    "volume": "10200",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34624,10 +34624,10 @@
   {
     "symbol": "TRTN^B",
     "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$25.16",
-    "netchange": "-0.13",
-    "pctchange": "-0.514%",
-    "volume": "76647",
+    "lastsale": "$25.24",
+    "netchange": "0.08",
+    "pctchange": "0.318%",
+    "volume": "4980",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34638,10 +34638,10 @@
   {
     "symbol": "TRTN^C",
     "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$24.43",
-    "netchange": "0.03",
-    "pctchange": "0.123%",
-    "volume": "68420",
+    "lastsale": "$24.35",
+    "netchange": "-0.08",
+    "pctchange": "-0.327%",
+    "volume": "15118",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34652,10 +34652,10 @@
   {
     "symbol": "TRTN^D",
     "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$22.40",
-    "netchange": "-0.14",
-    "pctchange": "-0.621%",
-    "volume": "115679",
+    "lastsale": "$22.83",
+    "netchange": "0.43",
+    "pctchange": "1.92%",
+    "volume": "11475",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34666,10 +34666,10 @@
   {
     "symbol": "TRTN^E",
     "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$19.20",
-    "netchange": "-0.10",
-    "pctchange": "-0.518%",
-    "volume": "81082",
+    "lastsale": "$19.62",
+    "netchange": "0.42",
+    "pctchange": "2.188%",
+    "volume": "15632",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34680,11 +34680,11 @@
   {
     "symbol": "TRTX",
     "name": "TPG RE Finance Trust Inc. Common Stock",
-    "lastsale": "$8.50",
-    "netchange": "0.16",
-    "pctchange": "1.918%",
-    "volume": "395174",
-    "marketCap": "687885731.00",
+    "lastsale": "$8.57",
+    "netchange": "0.07",
+    "pctchange": "0.824%",
+    "volume": "659148",
+    "marketCap": "693550672.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -34694,10 +34694,10 @@
   {
     "symbol": "TRTX^C",
     "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share",
-    "lastsale": "$18.05",
-    "netchange": "-0.23",
-    "pctchange": "-1.258%",
-    "volume": "83993",
+    "lastsale": "$18.2132",
+    "netchange": "0.1632",
+    "pctchange": "0.904%",
+    "volume": "7117",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34708,11 +34708,11 @@
   {
     "symbol": "TRU",
     "name": "TransUnion Common Stock",
-    "lastsale": "$92.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.043%",
-    "volume": "538901",
-    "marketCap": "18069179000.00",
+    "lastsale": "$91.85",
+    "netchange": "-0.86",
+    "pctchange": "-0.928%",
+    "volume": "950982",
+    "marketCap": "17901565000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -34723,9 +34723,9 @@
     "symbol": "TRV",
     "name": "The Travelers Companies Inc. Common Stock",
     "lastsale": "$240.89",
-    "netchange": "1.02",
-    "pctchange": "0.425%",
-    "volume": "795116",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "942496",
     "marketCap": "54686597997.00",
     "country": "United States",
     "ipoyear": "",
@@ -34736,11 +34736,11 @@
   {
     "symbol": "TS",
     "name": "Tenaris S.A. American Depositary Shares",
-    "lastsale": "$37.79",
-    "netchange": "0.19",
-    "pctchange": "0.505%",
-    "volume": "483954",
-    "marketCap": "22067257742.00",
+    "lastsale": "$37.57",
+    "netchange": "-0.22",
+    "pctchange": "-0.582%",
+    "volume": "1443608",
+    "marketCap": "21938789981.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -34750,11 +34750,11 @@
   {
     "symbol": "TSE",
     "name": "Trinseo PLC Ordinary Shares ",
-    "lastsale": "$5.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.196%",
-    "volume": "216231",
-    "marketCap": "180548558.00",
+    "lastsale": "$5.17",
+    "netchange": "0.07",
+    "pctchange": "1.373%",
+    "volume": "228808",
+    "marketCap": "183026675.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -34764,10 +34764,10 @@
   {
     "symbol": "TSI",
     "name": "TCW Strategic Income Fund Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "-0.005",
-    "pctchange": "-0.104%",
-    "volume": "120158",
+    "lastsale": "$4.82",
+    "netchange": "0.01",
+    "pctchange": "0.208%",
+    "volume": "125652",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34778,11 +34778,11 @@
   {
     "symbol": "TSLX",
     "name": "Sixth Street Specialty Lending Inc. Common Stock",
-    "lastsale": "$21.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "390938",
-    "marketCap": "1987665327.00",
+    "lastsale": "$21.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.235%",
+    "volume": "265275",
+    "marketCap": "1982999446.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -34792,11 +34792,11 @@
   {
     "symbol": "TSM",
     "name": "Taiwan Semiconductor Manufacturing Company Ltd.",
-    "lastsale": "$197.49",
-    "netchange": "-2.90",
-    "pctchange": "-1.447%",
-    "volume": "6419955",
-    "marketCap": "1024264939963.00",
+    "lastsale": "$201.58",
+    "netchange": "4.09",
+    "pctchange": "2.071%",
+    "volume": "10940080",
+    "marketCap": "1045477374033.00",
     "country": "Taiwan",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -34806,11 +34806,11 @@
   {
     "symbol": "TSN",
     "name": "Tyson Foods Inc. Common Stock",
-    "lastsale": "$57.44",
-    "netchange": "0.30",
-    "pctchange": "0.525%",
-    "volume": "3708663",
-    "marketCap": "20440855214.00",
+    "lastsale": "$58.15",
+    "netchange": "0.71",
+    "pctchange": "1.236%",
+    "volume": "1665558",
+    "marketCap": "20693518989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -34820,11 +34820,11 @@
   {
     "symbol": "TSQ",
     "name": "Townsquare Media Inc. Class A Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "-0.14",
-    "pctchange": "-1.517%",
-    "volume": "149588",
-    "marketCap": "141324166.00",
+    "lastsale": "$9.56",
+    "netchange": "0.47",
+    "pctchange": "5.171%",
+    "volume": "79999",
+    "marketCap": "148631356.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Broadcasting",
@@ -34834,11 +34834,11 @@
   {
     "symbol": "TT",
     "name": "Trane Technologies plc",
-    "lastsale": "$369.35",
-    "netchange": "-1.51",
-    "pctchange": "-0.407%",
-    "volume": "907880",
-    "marketCap": "83112563799.00",
+    "lastsale": "$373.84",
+    "netchange": "4.49",
+    "pctchange": "1.216%",
+    "volume": "1844588",
+    "marketCap": "84122920944.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -34848,11 +34848,11 @@
   {
     "symbol": "TTC",
     "name": "Toro Company (The) Common Stock",
-    "lastsale": "$80.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.087%",
-    "volume": "469893",
-    "marketCap": "8104855862.00",
+    "lastsale": "$79.07",
+    "netchange": "-1.03",
+    "pctchange": "-1.286%",
+    "volume": "736793",
+    "marketCap": "8000636117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Tools/Hardware",
@@ -34862,11 +34862,11 @@
   {
     "symbol": "TTE",
     "name": "TotalEnergies SE",
-    "lastsale": "$54.50",
-    "netchange": "0.02",
-    "pctchange": "0.037%",
-    "volume": "1230291",
-    "marketCap": "125435613560.00",
+    "lastsale": "$55.08",
+    "netchange": "0.58",
+    "pctchange": "1.064%",
+    "volume": "1665291",
+    "marketCap": "124372703352.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34876,11 +34876,11 @@
   {
     "symbol": "TTI",
     "name": "Tetra Technologies Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "0.04",
-    "pctchange": "1.13%",
-    "volume": "600025",
-    "marketCap": "471880505.00",
+    "lastsale": "$3.72",
+    "netchange": "0.14",
+    "pctchange": "3.911%",
+    "volume": "558587",
+    "marketCap": "490333933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34890,11 +34890,11 @@
   {
     "symbol": "TU",
     "name": "Telus Corporation Ordinary Shares",
-    "lastsale": "$13.56",
-    "netchange": "0.11",
-    "pctchange": "0.818%",
-    "volume": "4189100",
-    "marketCap": "20340000000.00",
+    "lastsale": "$13.63",
+    "netchange": "0.07",
+    "pctchange": "0.516%",
+    "volume": "3156644",
+    "marketCap": "20445000000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34904,11 +34904,11 @@
   {
     "symbol": "TUYA",
     "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$1.79",
-    "netchange": "0.02",
-    "pctchange": "1.13%",
-    "volume": "332635",
-    "marketCap": "1028520752.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.05",
+    "pctchange": "-2.793%",
+    "volume": "390334",
+    "marketCap": "999791122.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -34918,11 +34918,11 @@
   {
     "symbol": "TV",
     "name": "Grupo Televisa S.A.B. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "-0.01",
-    "pctchange": "-0.592%",
-    "volume": "1901414",
-    "marketCap": "902714400.00",
+    "lastsale": "$1.75",
+    "netchange": "0.07",
+    "pctchange": "4.167%",
+    "volume": "1363885",
+    "marketCap": "940327500.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Broadcasting",
@@ -34932,11 +34932,11 @@
   {
     "symbol": "TVC",
     "name": "Tennessee Valley Authority Common Stock",
-    "lastsale": "$22.53",
-    "netchange": "-0.16",
-    "pctchange": "-0.705%",
-    "volume": "636586",
-    "marketCap": "246394614.00",
+    "lastsale": "$22.72",
+    "netchange": "0.19",
+    "pctchange": "0.843%",
+    "volume": "45562",
+    "marketCap": "248472509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -34946,11 +34946,11 @@
   {
     "symbol": "TVE",
     "name": "Tennessee Valley Authority",
-    "lastsale": "$22.30",
-    "netchange": "-0.09",
-    "pctchange": "-0.402%",
-    "volume": "80200",
-    "marketCap": "17749150692.00",
+    "lastsale": "$22.39",
+    "netchange": "0.09",
+    "pctchange": "0.404%",
+    "volume": "10392",
+    "marketCap": "17820784036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -34961,9 +34961,9 @@
     "symbol": "TWI",
     "name": "Titan International Inc. (DE) Common Stock",
     "lastsale": "$6.79",
-    "netchange": "0.10",
-    "pctchange": "1.495%",
-    "volume": "451739",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "616220",
     "marketCap": "428716764.00",
     "country": "United States",
     "ipoyear": "",
@@ -34974,11 +34974,11 @@
   {
     "symbol": "TWLO",
     "name": "Twilio Inc. Class A Common Stock",
-    "lastsale": "$108.08",
-    "netchange": "-0.54",
-    "pctchange": "-0.497%",
-    "volume": "1549038",
-    "marketCap": "16577709972.00",
+    "lastsale": "$109.07",
+    "netchange": "0.99",
+    "pctchange": "0.916%",
+    "volume": "1335378",
+    "marketCap": "16729559832.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -34988,10 +34988,10 @@
   {
     "symbol": "TWN",
     "name": "Taiwan Fund Inc. (The) Common Stock",
-    "lastsale": "$38.65",
-    "netchange": "0.5499",
-    "pctchange": "1.443%",
-    "volume": "17702",
+    "lastsale": "$38.67",
+    "netchange": "0.02",
+    "pctchange": "0.052%",
+    "volume": "32458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35002,11 +35002,11 @@
   {
     "symbol": "TWO",
     "name": "Two Harbors Investment Corp",
-    "lastsale": "$11.83",
-    "netchange": "0.22",
-    "pctchange": "1.895%",
-    "volume": "1919435",
-    "marketCap": "1226180991.00",
+    "lastsale": "$11.99",
+    "netchange": "0.16",
+    "pctchange": "1.352%",
+    "volume": "2013572",
+    "marketCap": "1242765011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35016,10 +35016,10 @@
   {
     "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": "$24.70",
-    "netchange": "0.72",
-    "pctchange": "3.003%",
-    "volume": "25238",
+    "lastsale": "$24.72",
+    "netchange": "0.02",
+    "pctchange": "0.081%",
+    "volume": "14270",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35030,10 +35030,10 @@
   {
     "symbol": "TWO^B",
     "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.07",
-    "netchange": "-0.53",
-    "pctchange": "-2.246%",
-    "volume": "264716",
+    "lastsale": "$23.71",
+    "netchange": "0.64",
+    "pctchange": "2.774%",
+    "volume": "29721",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35044,10 +35044,10 @@
   {
     "symbol": "TWO^C",
     "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.70",
-    "netchange": "-0.17",
-    "pctchange": "-0.684%",
-    "volume": "99962",
+    "lastsale": "$24.89",
+    "netchange": "0.19",
+    "pctchange": "0.769%",
+    "volume": "25118",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35058,11 +35058,11 @@
   {
     "symbol": "TX",
     "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)",
-    "lastsale": "$29.08",
-    "netchange": "0.30",
-    "pctchange": "1.042%",
-    "volume": "157045",
-    "marketCap": "5829793924.00",
+    "lastsale": "$29.29",
+    "netchange": "0.21",
+    "pctchange": "0.722%",
+    "volume": "155861",
+    "marketCap": "5871893536.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35072,11 +35072,11 @@
   {
     "symbol": "TXNM",
     "name": "TXNM Energy Inc. Common Stock",
-    "lastsale": "$49.17",
-    "netchange": "0.20",
-    "pctchange": "0.408%",
-    "volume": "655741",
-    "marketCap": "4435152881.00",
+    "lastsale": "$48.84",
+    "netchange": "-0.33",
+    "pctchange": "-0.671%",
+    "volume": "766635",
+    "marketCap": "4405386755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35086,11 +35086,11 @@
   {
     "symbol": "TXO",
     "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests",
-    "lastsale": "$16.84",
-    "netchange": "-0.09",
-    "pctchange": "-0.532%",
-    "volume": "164039",
-    "marketCap": "688980511.00",
+    "lastsale": "$16.95",
+    "netchange": "0.11",
+    "pctchange": "0.653%",
+    "volume": "56912",
+    "marketCap": "693480977.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -35100,11 +35100,11 @@
   {
     "symbol": "TXT",
     "name": "Textron Inc. Common Stock",
-    "lastsale": "$76.49",
-    "netchange": "-0.07",
-    "pctchange": "-0.091%",
-    "volume": "784105",
-    "marketCap": "14189781137.00",
+    "lastsale": "$75.79",
+    "netchange": "-0.70",
+    "pctchange": "-0.915%",
+    "volume": "1180876",
+    "marketCap": "14059923027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -35114,11 +35114,11 @@
   {
     "symbol": "TY",
     "name": "Tri Continental Corporation Common Stock",
-    "lastsale": "$31.69",
-    "netchange": "0.05",
-    "pctchange": "0.158%",
-    "volume": "40432",
-    "marketCap": "1722381130.00",
+    "lastsale": "$31.29",
+    "netchange": "-0.40",
+    "pctchange": "-1.262%",
+    "volume": "165462",
+    "marketCap": "1700640756.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -35128,10 +35128,10 @@
   {
     "symbol": "TY^",
     "name": "Tri Continental Corporation Preferred Stock",
-    "lastsale": "$44.72",
-    "netchange": "-0.28",
-    "pctchange": "-0.622%",
-    "volume": "2359",
+    "lastsale": "$45.8499",
+    "netchange": "1.1299",
+    "pctchange": "2.527%",
+    "volume": "822",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35142,11 +35142,11 @@
   {
     "symbol": "TYG",
     "name": "Tortoise Energy Infrastructure Corporation Common Stock",
-    "lastsale": "$42.00",
+    "lastsale": "$42.03",
     "netchange": "0.03",
     "pctchange": "0.071%",
-    "volume": "77354",
-    "marketCap": "500971926.00",
+    "volume": "193799",
+    "marketCap": "501329763.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -35156,11 +35156,11 @@
   {
     "symbol": "TYL",
     "name": "Tyler Technologies Inc. Common Stock",
-    "lastsale": "$576.64",
-    "netchange": "-2.40",
-    "pctchange": "-0.414%",
-    "volume": "140430",
-    "marketCap": "24679376054.00",
+    "lastsale": "$574.67",
+    "netchange": "-1.97",
+    "pctchange": "-0.342%",
+    "volume": "184551",
+    "marketCap": "24595062842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35170,11 +35170,11 @@
   {
     "symbol": "U",
     "name": "Unity Software Inc. Common Stock",
-    "lastsale": "$22.47",
-    "netchange": "-0.04",
-    "pctchange": "-0.178%",
-    "volume": "7437160",
-    "marketCap": "9051816980.00",
+    "lastsale": "$24.51",
+    "netchange": "2.04",
+    "pctchange": "9.079%",
+    "volume": "33241387",
+    "marketCap": "9873610777.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -35184,11 +35184,11 @@
   {
     "symbol": "UA",
     "name": "Under Armour Inc. Class C Common Stock",
-    "lastsale": "$7.46",
-    "netchange": "0.09",
-    "pctchange": "1.221%",
-    "volume": "2716177",
-    "marketCap": "3225612951.00",
+    "lastsale": "$7.28",
+    "netchange": "-0.18",
+    "pctchange": "-2.413%",
+    "volume": "2172876",
+    "marketCap": "3147783148.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Apparel",
@@ -35198,11 +35198,11 @@
   {
     "symbol": "UAA",
     "name": "Under Armour Inc. Class A Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "0.07",
-    "pctchange": "0.853%",
-    "volume": "4449810",
-    "marketCap": "3580170943.00",
+    "lastsale": "$8.10",
+    "netchange": "-0.18",
+    "pctchange": "-2.174%",
+    "volume": "6477468",
+    "marketCap": "3502341140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -35212,11 +35212,11 @@
   {
     "symbol": "UAN",
     "name": "CVR Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$75.96",
-    "netchange": "0.77",
-    "pctchange": "1.024%",
-    "volume": "23713",
-    "marketCap": "802869627.00",
+    "lastsale": "$77.02",
+    "netchange": "1.06",
+    "pctchange": "1.395%",
+    "volume": "42806",
+    "marketCap": "814073442.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Agricultural Chemicals",
@@ -35226,11 +35226,11 @@
   {
     "symbol": "UBER",
     "name": "Uber Technologies Inc. Common Stock",
-    "lastsale": "$60.32",
-    "netchange": "-0.45",
-    "pctchange": "-0.74%",
-    "volume": "14460261",
-    "marketCap": "127016386484.00",
+    "lastsale": "$63.17",
+    "netchange": "2.85",
+    "pctchange": "4.725%",
+    "volume": "25847634",
+    "marketCap": "133017658060.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -35240,11 +35240,11 @@
   {
     "symbol": "UBS",
     "name": "UBS Group AG Registered Ordinary Shares",
-    "lastsale": "$30.32",
-    "netchange": "-0.28",
-    "pctchange": "-0.915%",
-    "volume": "1094935",
-    "marketCap": "104907200000.00",
+    "lastsale": "$30.28",
+    "netchange": "-0.04",
+    "pctchange": "-0.132%",
+    "volume": "975544",
+    "marketCap": "104768800000.00",
     "country": "Switzerland",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -35254,11 +35254,11 @@
   {
     "symbol": "UCB",
     "name": "United Community Banks Inc. Common Stock",
-    "lastsale": "$32.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "481240",
-    "marketCap": "3854156702.00",
+    "lastsale": "$31.53",
+    "netchange": "-0.78",
+    "pctchange": "-2.414%",
+    "volume": "483431",
+    "marketCap": "3761112993.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -35268,10 +35268,10 @@
   {
     "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": "$24.80",
-    "netchange": "0.0376",
-    "pctchange": "0.152%",
-    "volume": "10464",
+    "lastsale": "$24.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.202%",
+    "volume": "6726",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35282,11 +35282,11 @@
   {
     "symbol": "UDR",
     "name": "UDR Inc. Common Stock",
-    "lastsale": "$43.41",
-    "netchange": "0.34",
-    "pctchange": "0.789%",
-    "volume": "1674722",
-    "marketCap": "14323572065.00",
+    "lastsale": "$42.53",
+    "netchange": "-0.88",
+    "pctchange": "-2.027%",
+    "volume": "2187944",
+    "marketCap": "14033207093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35296,11 +35296,11 @@
   {
     "symbol": "UE",
     "name": "Urban Edge Properties Common Shares of Beneficial Interest",
-    "lastsale": "$21.50",
-    "netchange": "0.20",
-    "pctchange": "0.939%",
-    "volume": "651508",
-    "marketCap": "2684733961.00",
+    "lastsale": "$21.23",
+    "netchange": "-0.27",
+    "pctchange": "-1.256%",
+    "volume": "589238",
+    "marketCap": "2651018697.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -35310,11 +35310,11 @@
   {
     "symbol": "UFI",
     "name": "Unifi Inc. New Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.53",
-    "pctchange": "9.266%",
-    "volume": "137069",
-    "marketCap": "114170019.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.22",
+    "pctchange": "-3.52%",
+    "volume": "73537",
+    "marketCap": "110151234.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -35324,11 +35324,11 @@
   {
     "symbol": "UGI",
     "name": "UGI Corporation Common Stock",
-    "lastsale": "$28.23",
-    "netchange": "0.07",
-    "pctchange": "0.249%",
-    "volume": "1460026",
-    "marketCap": "6060929311.00",
+    "lastsale": "$28.28",
+    "netchange": "0.05",
+    "pctchange": "0.177%",
+    "volume": "1178342",
+    "marketCap": "6071664219.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -35339,9 +35339,9 @@
     "symbol": "UGP",
     "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)",
     "lastsale": "$2.63",
-    "netchange": "0.03",
-    "pctchange": "1.154%",
-    "volume": "1080917",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1358648",
     "marketCap": "2865389384.00",
     "country": "Brazil",
     "ipoyear": "",
@@ -35352,11 +35352,11 @@
   {
     "symbol": "UHAL",
     "name": "U-Haul Holding Company Common Stock",
-    "lastsale": "$69.09",
-    "netchange": "0.11",
-    "pctchange": "0.159%",
-    "volume": "81336",
-    "marketCap": "13547020729.00",
+    "lastsale": "$69.01",
+    "netchange": "-0.08",
+    "pctchange": "-0.116%",
+    "volume": "92171",
+    "marketCap": "13531334499.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -35366,11 +35366,11 @@
   {
     "symbol": "UHS",
     "name": "Universal Health Services Inc. Common Stock",
-    "lastsale": "$179.42",
-    "netchange": "1.05",
-    "pctchange": "0.589%",
-    "volume": "298814",
-    "marketCap": "11835556564.00",
+    "lastsale": "$179.67",
+    "netchange": "0.25",
+    "pctchange": "0.139%",
+    "volume": "301109",
+    "marketCap": "11852047976.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -35380,11 +35380,11 @@
   {
     "symbol": "UHT",
     "name": "Universal Health Realty Income Trust Common Stock",
-    "lastsale": "$37.21",
-    "netchange": "0.74",
-    "pctchange": "2.029%",
-    "volume": "67543",
-    "marketCap": "515342425.00",
+    "lastsale": "$36.50",
+    "netchange": "-0.71",
+    "pctchange": "-1.908%",
+    "volume": "60702",
+    "marketCap": "505509232.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35394,11 +35394,11 @@
   {
     "symbol": "UI",
     "name": "Ubiquiti Inc. Common Stock",
-    "lastsale": "$331.93",
-    "netchange": "-3.60",
-    "pctchange": "-1.073%",
-    "volume": "67483",
-    "marketCap": "20071964767.00",
+    "lastsale": "$337.07",
+    "netchange": "5.14",
+    "pctchange": "1.549%",
+    "volume": "58370",
+    "marketCap": "20382783008.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -35408,11 +35408,11 @@
   {
     "symbol": "UIS",
     "name": "Unisys Corporation New Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "-0.13",
-    "pctchange": "-2.012%",
-    "volume": "566275",
-    "marketCap": "439065935.00",
+    "lastsale": "$6.47",
+    "netchange": "0.14",
+    "pctchange": "2.212%",
+    "volume": "554032",
+    "marketCap": "448776714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35422,11 +35422,11 @@
   {
     "symbol": "UL",
     "name": "Unilever PLC Common Stock",
-    "lastsale": "$56.70",
-    "netchange": "-0.06",
-    "pctchange": "-0.106%",
-    "volume": "1553880",
-    "marketCap": "140364981786.00",
+    "lastsale": "$56.52",
+    "netchange": "-0.18",
+    "pctchange": "-0.317%",
+    "volume": "1911646",
+    "marketCap": "139919378669.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -35436,11 +35436,11 @@
   {
     "symbol": "ULS",
     "name": "UL Solutions Inc. Class A Common Stock",
-    "lastsale": "$49.88",
-    "netchange": "-0.28",
-    "pctchange": "-0.558%",
-    "volume": "1103718",
-    "marketCap": "9981874268.00",
+    "lastsale": "$49.65",
+    "netchange": "-0.23",
+    "pctchange": "-0.461%",
+    "volume": "624453",
+    "marketCap": "9935847181.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Precision Instruments",
@@ -35450,11 +35450,11 @@
   {
     "symbol": "UMC",
     "name": "United Microelectronics Corporation (NEW) Common Stock",
-    "lastsale": "$6.49",
-    "netchange": "-0.02",
-    "pctchange": "-0.307%",
-    "volume": "8175488",
-    "marketCap": "16263709164.00",
+    "lastsale": "$6.53",
+    "netchange": "0.04",
+    "pctchange": "0.616%",
+    "volume": "9023251",
+    "marketCap": "16363947741.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35464,11 +35464,11 @@
   {
     "symbol": "UMH",
     "name": "UMH Properties Inc. Common Stock",
-    "lastsale": "$18.88",
-    "netchange": "0.16",
-    "pctchange": "0.855%",
-    "volume": "423008",
-    "marketCap": "1489628016.00",
+    "lastsale": "$18.90",
+    "netchange": "0.02",
+    "pctchange": "0.106%",
+    "volume": "311123",
+    "marketCap": "1491206012.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -35478,10 +35478,10 @@
   {
     "symbol": "UMH^D",
     "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share",
-    "lastsale": "$22.81",
-    "netchange": "0.12",
-    "pctchange": "0.529%",
-    "volume": "90126",
+    "lastsale": "$23.06",
+    "netchange": "0.25",
+    "pctchange": "1.096%",
+    "volume": "19627",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35492,11 +35492,11 @@
   {
     "symbol": "UNF",
     "name": "Unifirst Corporation Common Stock",
-    "lastsale": "$171.09",
-    "netchange": "0.09",
-    "pctchange": "0.053%",
-    "volume": "38274",
-    "marketCap": "3177269446.00",
+    "lastsale": "$170.32",
+    "netchange": "-0.77",
+    "pctchange": "-0.45%",
+    "volume": "60141",
+    "marketCap": "3162969970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -35506,11 +35506,11 @@
   {
     "symbol": "UNFI",
     "name": "United Natural Foods Inc. Common Stock",
-    "lastsale": "$27.31",
-    "netchange": "0.11",
-    "pctchange": "0.404%",
-    "volume": "788470",
-    "marketCap": "1636390566.00",
+    "lastsale": "$27.59",
+    "netchange": "0.28",
+    "pctchange": "1.025%",
+    "volume": "582127",
+    "marketCap": "1653167914.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Distributors",
@@ -35520,11 +35520,11 @@
   {
     "symbol": "UNH",
     "name": "UnitedHealth Group Incorporated Common Stock (DE)",
-    "lastsale": "$505.86",
-    "netchange": "-1.94",
-    "pctchange": "-0.382%",
-    "volume": "4213944",
-    "marketCap": "465535033197.00",
+    "lastsale": "$504.51",
+    "netchange": "-1.35",
+    "pctchange": "-0.267%",
+    "volume": "4234829",
+    "marketCap": "464292649346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -35534,11 +35534,11 @@
   {
     "symbol": "UNM",
     "name": "Unum Group Common Stock",
-    "lastsale": "$73.03",
-    "netchange": "-0.02",
-    "pctchange": "-0.027%",
-    "volume": "1168965",
-    "marketCap": "13336146911.00",
+    "lastsale": "$72.93",
+    "netchange": "-0.10",
+    "pctchange": "-0.137%",
+    "volume": "1261905",
+    "marketCap": "13317885721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -35548,11 +35548,11 @@
   {
     "symbol": "UNMA",
     "name": "Unum Group 6.250% Junior Subordinated Notes due 2058",
-    "lastsale": "$23.62",
-    "netchange": "-0.44",
-    "pctchange": "-1.829%",
-    "volume": "421179",
-    "marketCap": "4313293031.00",
+    "lastsale": "$24.19",
+    "netchange": "0.57",
+    "pctchange": "2.413%",
+    "volume": "84474",
+    "marketCap": "4417381813.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Accident &Health Insurance",
@@ -35562,11 +35562,11 @@
   {
     "symbol": "UNP",
     "name": "Union Pacific Corporation Common Stock",
-    "lastsale": "$228.04",
-    "netchange": "0.25",
-    "pctchange": "0.11%",
-    "volume": "1784719",
-    "marketCap": "138250761221.00",
+    "lastsale": "$229.12",
+    "netchange": "1.08",
+    "pctchange": "0.474%",
+    "volume": "3177205",
+    "marketCap": "138905518378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -35576,11 +35576,11 @@
   {
     "symbol": "UP",
     "name": "Wheels Up Experience Inc. Class A Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.02",
-    "pctchange": "-1.198%",
-    "volume": "1386895",
-    "marketCap": "1151389246.00",
+    "lastsale": "$1.69",
+    "netchange": "0.04",
+    "pctchange": "2.424%",
+    "volume": "854841",
+    "marketCap": "1179301712.00",
     "country": "Singapore",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -35590,11 +35590,11 @@
   {
     "symbol": "UPS",
     "name": "United Parcel Service Inc. Common Stock",
-    "lastsale": "$126.10",
-    "netchange": "0.78",
-    "pctchange": "0.622%",
-    "volume": "3400775",
-    "marketCap": "107609901264.00",
+    "lastsale": "$123.87",
+    "netchange": "-2.23",
+    "pctchange": "-1.768%",
+    "volume": "3050477",
+    "marketCap": "105706887149.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Trucking Freight/Courier Services",
@@ -35604,11 +35604,11 @@
   {
     "symbol": "URI",
     "name": "United Rentals Inc. Common Stock",
-    "lastsale": "$704.44",
-    "netchange": "-1.55",
-    "pctchange": "-0.22%",
-    "volume": "363435",
-    "marketCap": "46227028663.00",
+    "lastsale": "$689.83",
+    "netchange": "-14.61",
+    "pctchange": "-2.074%",
+    "volume": "729084",
+    "marketCap": "45268285706.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Diversified Commercial Services",
@@ -35618,10 +35618,10 @@
   {
     "symbol": "USA",
     "name": "Liberty All-Star Equity Fund Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "-0.04",
-    "pctchange": "-0.572%",
-    "volume": "626110",
+    "lastsale": "$7.00",
+    "netchange": "0.05",
+    "pctchange": "0.719%",
+    "volume": "795522",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35632,11 +35632,11 @@
   {
     "symbol": "USAC",
     "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$23.56",
-    "netchange": "0.40",
-    "pctchange": "1.727%",
-    "volume": "133709",
-    "marketCap": "2757057945.00",
+    "lastsale": "$23.90",
+    "netchange": "0.34",
+    "pctchange": "1.443%",
+    "volume": "660067",
+    "marketCap": "2796845709.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Natural Gas Distribution",
@@ -35646,11 +35646,11 @@
   {
     "symbol": "USB",
     "name": "U.S. Bancorp Common Stock",
-    "lastsale": "$47.83",
-    "netchange": "-0.42",
-    "pctchange": "-0.87%",
-    "volume": "4521392",
-    "marketCap": "74616316928.00",
+    "lastsale": "$47.86",
+    "netchange": "0.03",
+    "pctchange": "0.063%",
+    "volume": "6227825",
+    "marketCap": "74663117880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35660,10 +35660,10 @@
   {
     "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": "$852.44",
-    "netchange": "-19.62",
-    "pctchange": "-2.25%",
-    "volume": "6177",
+    "lastsale": "$854.00",
+    "netchange": "1.56",
+    "pctchange": "0.183%",
+    "volume": "1702",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35674,10 +35674,10 @@
   {
     "symbol": "USB^H",
     "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B",
-    "lastsale": "$22.05",
-    "netchange": "-0.20",
-    "pctchange": "-0.899%",
-    "volume": "534487",
+    "lastsale": "$22.33",
+    "netchange": "0.28",
+    "pctchange": "1.27%",
+    "volume": "81532",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35688,10 +35688,10 @@
   {
     "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": "$23.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.424%",
-    "volume": "797318",
+    "lastsale": "$23.79",
+    "netchange": "0.28",
+    "pctchange": "1.191%",
+    "volume": "51489",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35702,10 +35702,10 @@
   {
     "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": "$16.88",
-    "netchange": "0.15",
-    "pctchange": "0.897%",
-    "volume": "613634",
+    "lastsale": "$16.92",
+    "netchange": "0.04",
+    "pctchange": "0.237%",
+    "volume": "53951",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35716,10 +35716,10 @@
   {
     "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": "$17.67",
-    "netchange": "0.02",
-    "pctchange": "0.113%",
-    "volume": "518290",
+    "lastsale": "$18.00",
+    "netchange": "0.33",
+    "pctchange": "1.868%",
+    "volume": "45912",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35730,10 +35730,10 @@
   {
     "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": "$20.14",
-    "netchange": "-0.03",
-    "pctchange": "-0.149%",
-    "volume": "240815",
+    "lastsale": "$20.42",
+    "netchange": "0.28",
+    "pctchange": "1.39%",
+    "volume": "53036",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35744,11 +35744,11 @@
   {
     "symbol": "USFD",
     "name": "US Foods Holding Corp. Common Stock",
-    "lastsale": "$67.46",
-    "netchange": "-0.19",
-    "pctchange": "-0.281%",
-    "volume": "2412255",
-    "marketCap": "15714043960.00",
+    "lastsale": "$67.39",
+    "netchange": "-0.07",
+    "pctchange": "-0.104%",
+    "volume": "1061278",
+    "marketCap": "15697738252.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Food Distributors",
@@ -35758,11 +35758,11 @@
   {
     "symbol": "USM",
     "name": "United States Cellular Corporation Common Stock",
-    "lastsale": "$62.72",
-    "netchange": "0.50",
-    "pctchange": "0.804%",
-    "volume": "62326",
-    "marketCap": "5393920000.00",
+    "lastsale": "$63.34",
+    "netchange": "0.62",
+    "pctchange": "0.989%",
+    "volume": "70630",
+    "marketCap": "5447240000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -35772,11 +35772,11 @@
   {
     "symbol": "USNA",
     "name": "USANA Health Sciences Inc. Common Stock",
-    "lastsale": "$35.89",
-    "netchange": "0.60",
-    "pctchange": "1.70%",
-    "volume": "81205",
-    "marketCap": "684048039.00",
+    "lastsale": "$36.39",
+    "netchange": "0.50",
+    "pctchange": "1.393%",
+    "volume": "129382",
+    "marketCap": "693577825.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35786,11 +35786,11 @@
   {
     "symbol": "USPH",
     "name": "U.S. Physical Therapy Inc. Common Stock",
-    "lastsale": "$88.71",
-    "netchange": "-0.53",
-    "pctchange": "-0.594%",
-    "volume": "63185",
-    "marketCap": "1339076297.00",
+    "lastsale": "$87.88",
+    "netchange": "-0.83",
+    "pctchange": "-0.936%",
+    "volume": "76119",
+    "marketCap": "1326547458.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Nursing Services",
@@ -35800,10 +35800,10 @@
   {
     "symbol": "UTF",
     "name": "Cohen & Steers Infrastructure Fund Inc Common Stock",
-    "lastsale": "$24.04",
-    "netchange": "0.15",
-    "pctchange": "0.628%",
-    "volume": "222515",
+    "lastsale": "$24.24",
+    "netchange": "0.20",
+    "pctchange": "0.832%",
+    "volume": "192035",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -35814,11 +35814,11 @@
   {
     "symbol": "UTI",
     "name": "Universal Technical Institute Inc Common Stock",
-    "lastsale": "$25.71",
-    "netchange": "-0.16",
-    "pctchange": "-0.618%",
-    "volume": "476105",
-    "marketCap": "1389034041.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.30",
+    "pctchange": "-1.167%",
+    "volume": "384003",
+    "marketCap": "1372825943.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -35828,11 +35828,11 @@
   {
     "symbol": "UTL",
     "name": "UNITIL Corporation Common Stock",
-    "lastsale": "$54.19",
-    "netchange": "0.32",
-    "pctchange": "0.594%",
-    "volume": "47476",
-    "marketCap": "877295241.00",
+    "lastsale": "$53.69",
+    "netchange": "-0.50",
+    "pctchange": "-0.923%",
+    "volume": "44062",
+    "marketCap": "869200618.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Power Generation",
@@ -35842,11 +35842,11 @@
   {
     "symbol": "UTZ",
     "name": "Utz Brands Inc Class A Common Stock ",
-    "lastsale": "$15.66",
-    "netchange": "0.20",
-    "pctchange": "1.294%",
-    "volume": "771799",
-    "marketCap": "2206283248.00",
+    "lastsale": "$15.15",
+    "netchange": "-0.51",
+    "pctchange": "-3.257%",
+    "volume": "598416",
+    "marketCap": "2134431111.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -35856,11 +35856,11 @@
   {
     "symbol": "UVE",
     "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock",
-    "lastsale": "$21.06",
-    "netchange": "0.50",
-    "pctchange": "2.432%",
-    "volume": "139259",
-    "marketCap": "595707983.00",
+    "lastsale": "$20.59",
+    "netchange": "-0.47",
+    "pctchange": "-2.232%",
+    "volume": "98984",
+    "marketCap": "582413455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -35870,11 +35870,11 @@
   {
     "symbol": "UVV",
     "name": "Universal Corporation Common Stock",
-    "lastsale": "$54.84",
-    "netchange": "0.48",
-    "pctchange": "0.883%",
-    "volume": "82558",
-    "marketCap": "1354150245.00",
+    "lastsale": "$54.70",
+    "netchange": "-0.14",
+    "pctchange": "-0.255%",
+    "volume": "98540",
+    "marketCap": "1350693261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -35884,11 +35884,11 @@
   {
     "symbol": "UWMC",
     "name": "UWM Holdings Corporation Class A Common Stock",
-    "lastsale": "$5.87",
-    "netchange": "0.13",
-    "pctchange": "2.265%",
-    "volume": "3637748",
-    "marketCap": "9381704495.00",
+    "lastsale": "$5.64",
+    "netchange": "-0.23",
+    "pctchange": "-3.918%",
+    "volume": "4513354",
+    "marketCap": "9014107897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -35898,11 +35898,11 @@
   {
     "symbol": "UZD",
     "name": "United States Cellular Corporation 6.250% Senior Notes due 2069",
-    "lastsale": "$23.12",
-    "netchange": "0.10",
-    "pctchange": "0.434%",
-    "volume": "273216",
-    "marketCap": "1988320000.00",
+    "lastsale": "$23.50",
+    "netchange": "0.38",
+    "pctchange": "1.644%",
+    "volume": "59313",
+    "marketCap": "2021000000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -35912,11 +35912,11 @@
   {
     "symbol": "UZE",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.38",
-    "netchange": "0.12",
-    "pctchange": "0.539%",
-    "volume": "361982",
-    "marketCap": "1924680000.00",
+    "lastsale": "$22.51",
+    "netchange": "0.13",
+    "pctchange": "0.581%",
+    "volume": "34750",
+    "marketCap": "1935860000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -35926,11 +35926,11 @@
   {
     "symbol": "UZF",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.38",
-    "netchange": "0.20",
-    "pctchange": "0.902%",
-    "volume": "315294",
-    "marketCap": "1924680000.00",
+    "lastsale": "$22.49",
+    "netchange": "0.11",
+    "pctchange": "0.492%",
+    "volume": "22238",
+    "marketCap": "1934140000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -35940,11 +35940,11 @@
   {
     "symbol": "V",
     "name": "Visa Inc.",
-    "lastsale": "$316.04",
-    "netchange": "0.73",
-    "pctchange": "0.232%",
-    "volume": "3963153",
-    "marketCap": "588743055137.00",
+    "lastsale": "$314.40",
+    "netchange": "-1.64",
+    "pctchange": "-0.519%",
+    "volume": "5369530",
+    "marketCap": "585687939929.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -35954,11 +35954,11 @@
   {
     "symbol": "VAC",
     "name": "Marriott Vacations Worldwide Corporation Common Stock",
-    "lastsale": "$89.80",
-    "netchange": "0.85",
-    "pctchange": "0.956%",
-    "volume": "225354",
-    "marketCap": "3135022258.00",
+    "lastsale": "$87.39",
+    "netchange": "-2.41",
+    "pctchange": "-2.684%",
+    "volume": "385095",
+    "marketCap": "3050886360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -35968,11 +35968,11 @@
   {
     "symbol": "VAL",
     "name": "Valaris Limited Common Shares",
-    "lastsale": "$44.24",
-    "netchange": "1.36",
-    "pctchange": "3.172%",
-    "volume": "1414870",
-    "marketCap": "3146277706.00",
+    "lastsale": "$44.98",
+    "netchange": "0.74",
+    "pctchange": "1.673%",
+    "volume": "1340950",
+    "marketCap": "3198905317.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -35982,11 +35982,11 @@
   {
     "symbol": "VALE",
     "name": "VALE S.A.  American Depositary Shares Each Representing one common share",
-    "lastsale": "$8.87",
+    "lastsale": "$8.88",
     "netchange": "0.01",
     "pctchange": "0.113%",
-    "volume": "11840130",
-    "marketCap": "37874900000.00",
+    "volume": "20711534",
+    "marketCap": "37917600000.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -35996,11 +35996,11 @@
   {
     "symbol": "VATE",
     "name": "INNOVATE Corp. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-0.05",
-    "pctchange": "-1.002%",
-    "volume": "110536",
-    "marketCap": "65511212.00",
+    "lastsale": "$5.00",
+    "netchange": "0.06",
+    "pctchange": "1.215%",
+    "volume": "14520",
+    "marketCap": "66306895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36010,10 +36010,10 @@
   {
     "symbol": "VBF",
     "name": "Invesco Bond Fund Common Stock",
-    "lastsale": "$15.43",
-    "netchange": "0.04",
-    "pctchange": "0.26%",
-    "volume": "44917",
+    "lastsale": "$15.48",
+    "netchange": "0.05",
+    "pctchange": "0.324%",
+    "volume": "35576",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36024,11 +36024,11 @@
   {
     "symbol": "VCV",
     "name": "Invesco California Value Municipal Income Trust Common Stock",
-    "lastsale": "$10.94",
-    "netchange": "0.18",
-    "pctchange": "1.673%",
-    "volume": "158000",
-    "marketCap": "523922344.00",
+    "lastsale": "$11.13",
+    "netchange": "0.19",
+    "pctchange": "1.737%",
+    "volume": "65830",
+    "marketCap": "533021543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36038,11 +36038,11 @@
   {
     "symbol": "VEEV",
     "name": "Veeva Systems Inc. Class A Common Stock",
-    "lastsale": "$210.25",
-    "netchange": "-1.22",
-    "pctchange": "-0.577%",
-    "volume": "766290",
-    "marketCap": "34134161718.00",
+    "lastsale": "$210.58",
+    "netchange": "0.33",
+    "pctchange": "0.157%",
+    "volume": "945500",
+    "marketCap": "34187737335.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Prepackaged Software",
@@ -36052,11 +36052,11 @@
   {
     "symbol": "VEL",
     "name": "Velocity Financial Inc. Common Stock",
-    "lastsale": "$19.56",
-    "netchange": "-0.41",
-    "pctchange": "-2.053%",
-    "volume": "140452",
-    "marketCap": "647726368.00",
+    "lastsale": "$19.12",
+    "netchange": "-0.44",
+    "pctchange": "-2.249%",
+    "volume": "70258",
+    "marketCap": "633155836.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -36066,11 +36066,11 @@
   {
     "symbol": "VET",
     "name": "Vermilion Energy Inc. Common (Canada)",
-    "lastsale": "$9.40",
-    "netchange": "0.35",
-    "pctchange": "3.867%",
-    "volume": "1538032",
-    "marketCap": "1478620000.00",
+    "lastsale": "$9.82",
+    "netchange": "0.42",
+    "pctchange": "4.468%",
+    "volume": "1334176",
+    "marketCap": "1544686000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36080,11 +36080,11 @@
   {
     "symbol": "VFC",
     "name": "V.F. Corporation Common Stock",
-    "lastsale": "$21.46",
-    "netchange": "0.05",
-    "pctchange": "0.234%",
-    "volume": "3180907",
-    "marketCap": "8354778336.00",
+    "lastsale": "$21.54",
+    "netchange": "0.08",
+    "pctchange": "0.373%",
+    "volume": "3207166",
+    "marketCap": "8385923829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -36094,10 +36094,10 @@
   {
     "symbol": "VGI",
     "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$7.64",
-    "netchange": "0.05",
-    "pctchange": "0.659%",
-    "volume": "71532",
+    "lastsale": "$7.67",
+    "netchange": "0.03",
+    "pctchange": "0.393%",
+    "volume": "137578",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -36108,11 +36108,11 @@
   {
     "symbol": "VGM",
     "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)",
-    "lastsale": "$10.10",
-    "netchange": "0.08",
-    "pctchange": "0.798%",
-    "volume": "365260",
-    "marketCap": "547742877.00",
+    "lastsale": "$10.17",
+    "netchange": "0.07",
+    "pctchange": "0.693%",
+    "volume": "117962",
+    "marketCap": "551539115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36122,11 +36122,11 @@
   {
     "symbol": "VHC",
     "name": "VirnetX Holding Corp Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "-0.93",
-    "pctchange": "-10.592%",
-    "volume": "88317",
-    "marketCap": "29273608.00",
+    "lastsale": "$7.15",
+    "netchange": "-0.70",
+    "pctchange": "-8.917%",
+    "volume": "10679",
+    "marketCap": "26663222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -36136,11 +36136,11 @@
   {
     "symbol": "VHI",
     "name": "Valhi Inc. Common Stock",
-    "lastsale": "$23.39",
-    "netchange": "0.82",
-    "pctchange": "3.633%",
-    "volume": "21449",
-    "marketCap": "661815208.00",
+    "lastsale": "$22.19",
+    "netchange": "-1.20",
+    "pctchange": "-5.13%",
+    "volume": "24478",
+    "marketCap": "627861457.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -36150,11 +36150,11 @@
   {
     "symbol": "VICI",
     "name": "VICI Properties Inc. Common Stock",
-    "lastsale": "$29.21",
-    "netchange": "0.20",
-    "pctchange": "0.689%",
-    "volume": "5768360",
-    "marketCap": "30792426775.00",
+    "lastsale": "$28.99",
+    "netchange": "-0.22",
+    "pctchange": "-0.753%",
+    "volume": "5632829",
+    "marketCap": "30560508464.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -36164,11 +36164,11 @@
   {
     "symbol": "VIK",
     "name": "Viking Holdings Ltd Ordinary Shares",
-    "lastsale": "$44.06",
-    "netchange": "0.05",
-    "pctchange": "0.114%",
-    "volume": "2662362",
-    "marketCap": "19009908357.00",
+    "lastsale": "$43.81",
+    "netchange": "-0.25",
+    "pctchange": "-0.567%",
+    "volume": "1457652",
+    "marketCap": "18902044601.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -36178,11 +36178,11 @@
   {
     "symbol": "VIPS",
     "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$13.47",
-    "netchange": "0.19",
-    "pctchange": "1.431%",
-    "volume": "3013768",
-    "marketCap": "7304821747.00",
+    "lastsale": "$13.07",
+    "netchange": "-0.40",
+    "pctchange": "-2.97%",
+    "volume": "1812619",
+    "marketCap": "7087900537.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "Catalog/Specialty Distribution",
@@ -36192,11 +36192,11 @@
   {
     "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": "$54.11",
-    "netchange": "0.02",
-    "pctchange": "0.037%",
-    "volume": "237826",
-    "marketCap": "5159682426.00",
+    "lastsale": "$55.90",
+    "netchange": "1.79",
+    "pctchange": "3.308%",
+    "volume": "1332079",
+    "marketCap": "5330368649.00",
     "country": "Mexico",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -36206,11 +36206,11 @@
   {
     "symbol": "VIV",
     "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)",
-    "lastsale": "$7.55",
-    "netchange": "0.05",
-    "pctchange": "0.667%",
-    "volume": "652944",
-    "marketCap": "12477042118.00",
+    "lastsale": "$7.65",
+    "netchange": "0.10",
+    "pctchange": "1.325%",
+    "volume": "843753",
+    "marketCap": "12642300954.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36220,11 +36220,11 @@
   {
     "symbol": "VKQ",
     "name": "Invesco Municipal Trust Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "0.18",
-    "pctchange": "1.869%",
-    "volume": "326197",
-    "marketCap": "542841402.00",
+    "lastsale": "$9.86",
+    "netchange": "0.05",
+    "pctchange": "0.51%",
+    "volume": "134062",
+    "marketCap": "545608178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36234,11 +36234,11 @@
   {
     "symbol": "VLN",
     "name": "Valens Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$2.60",
-    "netchange": "-0.19",
-    "pctchange": "-6.81%",
-    "volume": "2023469",
-    "marketCap": "270817680.00",
+    "lastsale": "$2.81",
+    "netchange": "0.21",
+    "pctchange": "8.077%",
+    "volume": "830465",
+    "marketCap": "292691415.00",
     "country": "",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36248,11 +36248,11 @@
   {
     "symbol": "VLO",
     "name": "Valero Energy Corporation Common Stock",
-    "lastsale": "$122.59",
-    "netchange": "3.00",
-    "pctchange": "2.509%",
-    "volume": "2689272",
-    "marketCap": "38810183101.00",
+    "lastsale": "$123.15",
+    "netchange": "0.56",
+    "pctchange": "0.457%",
+    "volume": "2106816",
+    "marketCap": "38987470828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -36262,11 +36262,11 @@
   {
     "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": "$7.44",
-    "netchange": "0.01",
-    "pctchange": "0.135%",
-    "volume": "314693",
-    "marketCap": "867486650.00",
+    "lastsale": "$7.40",
+    "netchange": "-0.04",
+    "pctchange": "-0.538%",
+    "volume": "486125",
+    "marketCap": "862822743.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Air Freight/Delivery Services",
@@ -36276,10 +36276,10 @@
   {
     "symbol": "VLT",
     "name": "Invesco High Income Trust II",
-    "lastsale": "$10.96",
-    "netchange": "0.01",
-    "pctchange": "0.091%",
-    "volume": "44875",
+    "lastsale": "$11.06",
+    "netchange": "0.10",
+    "pctchange": "0.912%",
+    "volume": "28590",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -36290,11 +36290,11 @@
   {
     "symbol": "VLTO",
     "name": "Veralto Corp Common Stock ",
-    "lastsale": "$101.85",
-    "netchange": "-0.16",
-    "pctchange": "-0.157%",
-    "volume": "643958",
-    "marketCap": "25188296884.00",
+    "lastsale": "$100.59",
+    "netchange": "-1.26",
+    "pctchange": "-1.237%",
+    "volume": "1315202",
+    "marketCap": "24876689087.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Electrical Products",
@@ -36304,11 +36304,11 @@
   {
     "symbol": "VMC",
     "name": "Vulcan Materials Company (Holding Company) Common Stock",
-    "lastsale": "$257.23",
-    "netchange": "-0.93",
-    "pctchange": "-0.36%",
-    "volume": "389212",
-    "marketCap": "33970117653.00",
+    "lastsale": "$255.57",
+    "netchange": "-1.66",
+    "pctchange": "-0.645%",
+    "volume": "641774",
+    "marketCap": "33750895963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -36318,11 +36318,11 @@
   {
     "symbol": "VMI",
     "name": "Valmont Industries Inc. Common Stock",
-    "lastsale": "$306.67",
-    "netchange": "1.28",
-    "pctchange": "0.419%",
-    "volume": "77543",
-    "marketCap": "6144268691.00",
+    "lastsale": "$305.16",
+    "netchange": "-1.51",
+    "pctchange": "-0.492%",
+    "volume": "62036",
+    "marketCap": "6114015176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36332,11 +36332,11 @@
   {
     "symbol": "VMO",
     "name": "Invesco Municipal Opportunity Trust Common Stock",
-    "lastsale": "$9.72",
-    "netchange": "0.10",
-    "pctchange": "1.04%",
-    "volume": "539207",
-    "marketCap": "655523458.00",
+    "lastsale": "$9.79",
+    "netchange": "0.07",
+    "pctchange": "0.72%",
+    "volume": "161233",
+    "marketCap": "660244306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36346,11 +36346,11 @@
   {
     "symbol": "VNCE",
     "name": "Vince Holding Corp. Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "-0.24",
-    "pctchange": "-6.186%",
-    "volume": "402240",
-    "marketCap": "45899053.00",
+    "lastsale": "$3.89",
+    "netchange": "0.25",
+    "pctchange": "6.868%",
+    "volume": "361266",
+    "marketCap": "49051461.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36360,11 +36360,11 @@
   {
     "symbol": "VNO",
     "name": "Vornado Realty Trust Common Stock",
-    "lastsale": "$42.04",
-    "netchange": "0.66",
-    "pctchange": "1.595%",
-    "volume": "830684",
-    "marketCap": "8014886524.00",
+    "lastsale": "$42.62",
+    "netchange": "0.58",
+    "pctchange": "1.38%",
+    "volume": "1462338",
+    "marketCap": "8125462980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36374,10 +36374,10 @@
   {
     "symbol": "VNO^L",
     "name": "Vornado Realty Trust Pfd Ser L %",
-    "lastsale": "$17.52",
-    "netchange": "0.09",
-    "pctchange": "0.516%",
-    "volume": "152719",
+    "lastsale": "$17.90",
+    "netchange": "0.38",
+    "pctchange": "2.169%",
+    "volume": "13297",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36388,10 +36388,10 @@
   {
     "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": "$17.18",
-    "netchange": "-0.16",
-    "pctchange": "-0.923%",
-    "volume": "139902",
+    "lastsale": "$17.59",
+    "netchange": "0.41",
+    "pctchange": "2.386%",
+    "volume": "18196",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36402,10 +36402,10 @@
   {
     "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": "$17.97",
-    "netchange": "0.46",
-    "pctchange": "2.627%",
-    "volume": "297132",
+    "lastsale": "$18.01",
+    "netchange": "0.04",
+    "pctchange": "0.223%",
+    "volume": "10184",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36416,10 +36416,10 @@
   {
     "symbol": "VNO^O",
     "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share",
-    "lastsale": "$15.80",
-    "netchange": "0.53",
-    "pctchange": "3.471%",
-    "volume": "296498",
+    "lastsale": "$16.06",
+    "netchange": "0.26",
+    "pctchange": "1.646%",
+    "volume": "13655",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36430,11 +36430,11 @@
   {
     "symbol": "VNT",
     "name": "Vontier Corporation Common Stock ",
-    "lastsale": "$36.47",
-    "netchange": "0.25",
-    "pctchange": "0.69%",
-    "volume": "538973",
-    "marketCap": "5477794000.00",
+    "lastsale": "$36.06",
+    "netchange": "-0.41",
+    "pctchange": "-1.124%",
+    "volume": "513959",
+    "marketCap": "5416212000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -36444,11 +36444,11 @@
   {
     "symbol": "VOC",
     "name": "VOC Energy Trust Units of Beneficial Interest",
-    "lastsale": "$4.78",
-    "netchange": "0.14",
-    "pctchange": "3.017%",
-    "volume": "52670",
-    "marketCap": "81260000.00",
+    "lastsale": "$4.89",
+    "netchange": "0.11",
+    "pctchange": "2.301%",
+    "volume": "61049",
+    "marketCap": "83130000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36458,11 +36458,11 @@
   {
     "symbol": "VOYA",
     "name": "Voya Financial Inc. Common Stock",
-    "lastsale": "$68.83",
-    "netchange": "0.41",
-    "pctchange": "0.599%",
-    "volume": "526268",
-    "marketCap": "6622710269.00",
+    "lastsale": "$68.63",
+    "netchange": "-0.20",
+    "pctchange": "-0.291%",
+    "volume": "684304",
+    "marketCap": "6603466596.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Life Insurance",
@@ -36472,10 +36472,10 @@
   {
     "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": "$23.23",
-    "netchange": "-0.21",
-    "pctchange": "-0.896%",
-    "volume": "139978",
+    "lastsale": "$23.56",
+    "netchange": "0.33",
+    "pctchange": "1.421%",
+    "volume": "34470",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36486,11 +36486,11 @@
   {
     "symbol": "VPG",
     "name": "Vishay Precision Group Inc. Common Stock",
-    "lastsale": "$23.47",
-    "netchange": "0.24",
-    "pctchange": "1.033%",
-    "volume": "62710",
-    "marketCap": "310708886.00",
+    "lastsale": "$23.25",
+    "netchange": "-0.22",
+    "pctchange": "-0.937%",
+    "volume": "113764",
+    "marketCap": "307796404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36500,11 +36500,11 @@
   {
     "symbol": "VPV",
     "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)",
-    "lastsale": "$10.29",
-    "netchange": "0.10",
-    "pctchange": "0.981%",
-    "volume": "110563",
-    "marketCap": "245206008.00",
+    "lastsale": "$10.40",
+    "netchange": "0.11",
+    "pctchange": "1.069%",
+    "volume": "68816",
+    "marketCap": "247827258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36514,11 +36514,11 @@
   {
     "symbol": "VRE",
     "name": "Veris Residential Inc. Common Stock",
-    "lastsale": "$16.63",
-    "netchange": "0.21",
-    "pctchange": "1.279%",
-    "volume": "446824",
-    "marketCap": "1544951080.00",
+    "lastsale": "$16.45",
+    "netchange": "-0.18",
+    "pctchange": "-1.082%",
+    "volume": "239665",
+    "marketCap": "1528228820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36528,11 +36528,11 @@
   {
     "symbol": "VRN",
     "name": "Veren Inc. Common shares",
-    "lastsale": "$5.14",
-    "netchange": "0.14",
-    "pctchange": "2.80%",
-    "volume": "11287718",
-    "marketCap": "3170588800.00",
+    "lastsale": "$5.27",
+    "netchange": "0.13",
+    "pctchange": "2.529%",
+    "volume": "14827050",
+    "marketCap": "3250778789.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36542,11 +36542,11 @@
   {
     "symbol": "VRT",
     "name": "Vertiv Holdings LLC Class A Common Stock",
-    "lastsale": "$113.61",
-    "netchange": "-2.55",
-    "pctchange": "-2.195%",
-    "volume": "3428024",
-    "marketCap": "42641922051.00",
+    "lastsale": "$118.30",
+    "netchange": "4.69",
+    "pctchange": "4.128%",
+    "volume": "4804362",
+    "marketCap": "44402247854.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -36556,11 +36556,11 @@
   {
     "symbol": "VRTS",
     "name": "Virtus Investment Partners Inc. Common Stock",
-    "lastsale": "$220.58",
-    "netchange": "-0.07",
-    "pctchange": "-0.032%",
-    "volume": "15568",
-    "marketCap": "1548136318.00",
+    "lastsale": "$219.21",
+    "netchange": "-1.37",
+    "pctchange": "-0.621%",
+    "volume": "51139",
+    "marketCap": "1538521001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -36570,11 +36570,11 @@
   {
     "symbol": "VSCO",
     "name": "Victorias Secret & Co. Common Stock ",
-    "lastsale": "$41.42",
-    "netchange": "-0.47",
-    "pctchange": "-1.122%",
-    "volume": "1299055",
-    "marketCap": "3256506258.00",
+    "lastsale": "$40.42",
+    "netchange": "-1.00",
+    "pctchange": "-2.414%",
+    "volume": "1983833",
+    "marketCap": "3177884668.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36584,11 +36584,11 @@
   {
     "symbol": "VSH",
     "name": "Vishay Intertechnology Inc. Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "0.10",
-    "pctchange": "0.594%",
-    "volume": "1156755",
-    "marketCap": "2301099955.00",
+    "lastsale": "$16.69",
+    "netchange": "-0.25",
+    "pctchange": "-1.476%",
+    "volume": "979953",
+    "marketCap": "2267140393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36598,11 +36598,11 @@
   {
     "symbol": "VST",
     "name": "Vistra Corp. Common Stock",
-    "lastsale": "$137.87",
-    "netchange": "-2.22",
-    "pctchange": "-1.585%",
-    "volume": "2761154",
-    "marketCap": "46906988814.00",
+    "lastsale": "$149.66",
+    "netchange": "11.79",
+    "pctchange": "8.552%",
+    "volume": "6153106",
+    "marketCap": "50918255936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36612,11 +36612,11 @@
   {
     "symbol": "VSTS",
     "name": "Vestis Corporation Common Stock",
-    "lastsale": "$15.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.131%",
-    "volume": "1207869",
-    "marketCap": "2004517886.00",
+    "lastsale": "$15.30",
+    "netchange": "0.06",
+    "pctchange": "0.394%",
+    "volume": "1011132",
+    "marketCap": "2012409689.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -36626,11 +36626,11 @@
   {
     "symbol": "VTEX",
     "name": "VTEX Class A Common Shares",
-    "lastsale": "$5.89",
-    "netchange": "0.11",
-    "pctchange": "1.903%",
-    "volume": "513476",
-    "marketCap": "1083919077.00",
+    "lastsale": "$5.97",
+    "netchange": "0.08",
+    "pctchange": "1.358%",
+    "volume": "948052",
+    "marketCap": "1098641238.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -36640,11 +36640,11 @@
   {
     "symbol": "VTLE",
     "name": "Vital Energy Inc. Common Stock par value $0.01 per share",
-    "lastsale": "$30.92",
-    "netchange": "1.31",
-    "pctchange": "4.424%",
-    "volume": "787178",
-    "marketCap": "2557083103.00",
+    "lastsale": "$31.76",
+    "netchange": "0.84",
+    "pctchange": "2.717%",
+    "volume": "784710",
+    "marketCap": "2626551079.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36654,11 +36654,11 @@
   {
     "symbol": "VTMX",
     "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares",
-    "lastsale": "$25.60",
-    "netchange": "-0.12",
-    "pctchange": "-0.467%",
-    "volume": "105496",
-    "marketCap": "2264285286.00",
+    "lastsale": "$25.84",
+    "netchange": "0.24",
+    "pctchange": "0.938%",
+    "volume": "64427",
+    "marketCap": "2285512961.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36668,11 +36668,11 @@
   {
     "symbol": "VTN",
     "name": "Invesco Trust for Investment Grade New York Municipals Common Stock",
-    "lastsale": "$10.47",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "85030",
-    "marketCap": "204018200.00",
+    "lastsale": "$10.70",
+    "netchange": "0.23",
+    "pctchange": "2.197%",
+    "volume": "73450",
+    "marketCap": "208499975.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36682,11 +36682,11 @@
   {
     "symbol": "VTOL",
     "name": "Bristow Group Inc. Common Stock",
-    "lastsale": "$34.30",
-    "netchange": "0.70",
-    "pctchange": "2.083%",
-    "volume": "83688",
-    "marketCap": "981940400.00",
+    "lastsale": "$35.30",
+    "netchange": "1.00",
+    "pctchange": "2.915%",
+    "volume": "114768",
+    "marketCap": "1010568400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -36696,11 +36696,11 @@
   {
     "symbol": "VTR",
     "name": "Ventas Inc. Common Stock",
-    "lastsale": "$58.89",
-    "netchange": "0.38",
-    "pctchange": "0.649%",
-    "volume": "2308071",
-    "marketCap": "24695787977.00",
+    "lastsale": "$57.96",
+    "netchange": "-0.93",
+    "pctchange": "-1.579%",
+    "volume": "2958140",
+    "marketCap": "24305788269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36710,38 +36710,24 @@
   {
     "symbol": "VTS",
     "name": "Vitesse Energy Inc. Common Stock",
-    "lastsale": "$25.00",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "320442",
-    "marketCap": "738589375.00",
+    "lastsale": "$25.43",
+    "netchange": "0.43",
+    "pctchange": "1.72%",
+    "volume": "253613",
+    "marketCap": "751293112.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
     "sector": "Energy",
     "url": "/market-activity/stocks/vts"
   },
-  {
-    "symbol": "VVI",
-    "name": "Viad Corp Common Stock",
-    "lastsale": "$42.51",
-    "netchange": "-0.30",
-    "pctchange": "-0.701%",
-    "volume": "141196",
-    "marketCap": "901293024.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Business Services",
-    "sector": "Consumer Discretionary",
-    "url": "/market-activity/stocks/vvi"
-  },
   {
     "symbol": "VVR",
     "name": "Invesco Senior Income Trust Common Stock (DE)",
-    "lastsale": "$3.95",
-    "netchange": "0.02",
-    "pctchange": "0.509%",
-    "volume": "1530057",
+    "lastsale": "$3.98",
+    "netchange": "0.03",
+    "pctchange": "0.759%",
+    "volume": "574720",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -36752,11 +36738,11 @@
   {
     "symbol": "VVV",
     "name": "Valvoline Inc. Common Stock",
-    "lastsale": "$36.18",
-    "netchange": "-0.06",
-    "pctchange": "-0.166%",
-    "volume": "1399471",
-    "marketCap": "4644535502.00",
+    "lastsale": "$35.84",
+    "netchange": "-0.34",
+    "pctchange": "-0.94%",
+    "volume": "1284884",
+    "marketCap": "4600888678.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -36766,11 +36752,11 @@
   {
     "symbol": "VVX",
     "name": "V2X Inc. Common Stock",
-    "lastsale": "$47.83",
-    "netchange": "-0.38",
-    "pctchange": "-0.788%",
-    "volume": "158952",
-    "marketCap": "1509538237.00",
+    "lastsale": "$47.59",
+    "netchange": "-0.24",
+    "pctchange": "-0.502%",
+    "volume": "184083",
+    "marketCap": "1501963719.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Diversified Commercial Services",
@@ -36780,11 +36766,11 @@
   {
     "symbol": "VYX",
     "name": "NCR Voyix Corporation Common Stock",
-    "lastsale": "$13.84",
-    "netchange": "0.07",
-    "pctchange": "0.508%",
-    "volume": "1163330",
-    "marketCap": "2020195224.00",
+    "lastsale": "$13.40",
+    "netchange": "-0.44",
+    "pctchange": "-3.179%",
+    "volume": "969646",
+    "marketCap": "1955969364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -36794,11 +36780,11 @@
   {
     "symbol": "W",
     "name": "Wayfair Inc. Class A Common Stock",
-    "lastsale": "$44.32",
-    "netchange": "-0.30",
-    "pctchange": "-0.672%",
-    "volume": "2159786",
-    "marketCap": "5554120086.00",
+    "lastsale": "$46.06",
+    "netchange": "1.74",
+    "pctchange": "3.926%",
+    "volume": "2804520",
+    "marketCap": "5772174440.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Catalog/Specialty Distribution",
@@ -36808,11 +36794,11 @@
   {
     "symbol": "WAB",
     "name": "Westinghouse Air Brake Technologies Corporation Common Stock",
-    "lastsale": "$189.59",
-    "netchange": "-1.36",
-    "pctchange": "-0.712%",
-    "volume": "559441",
-    "marketCap": "32588553814.00",
+    "lastsale": "$188.97",
+    "netchange": "-0.62",
+    "pctchange": "-0.327%",
+    "volume": "1059219",
+    "marketCap": "32481982247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -36822,11 +36808,11 @@
   {
     "symbol": "WAL",
     "name": "Western Alliance Bancorporation Common Stock (DE)",
-    "lastsale": "$83.54",
-    "netchange": "-0.03",
-    "pctchange": "-0.036%",
-    "volume": "463806",
-    "marketCap": "9195188654.00",
+    "lastsale": "$82.90",
+    "netchange": "-0.64",
+    "pctchange": "-0.766%",
+    "volume": "730524",
+    "marketCap": "9124744307.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Banks",
@@ -36836,10 +36822,10 @@
   {
     "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": "$22.17",
-    "netchange": "-0.06",
-    "pctchange": "-0.27%",
-    "volume": "162750",
+    "lastsale": "$22.16",
+    "netchange": "-0.01",
+    "pctchange": "-0.045%",
+    "volume": "65073",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36850,11 +36836,11 @@
   {
     "symbol": "WAT",
     "name": "Waters Corporation Common Stock",
-    "lastsale": "$370.98",
-    "netchange": "0.04",
-    "pctchange": "0.011%",
-    "volume": "180131",
-    "marketCap": "22027373031.00",
+    "lastsale": "$368.26",
+    "netchange": "-2.72",
+    "pctchange": "-0.733%",
+    "volume": "343621",
+    "marketCap": "21865869837.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36864,11 +36850,11 @@
   {
     "symbol": "WBS",
     "name": "Webster Financial Corporation Common Stock",
-    "lastsale": "$55.22",
-    "netchange": "0.34",
-    "pctchange": "0.62%",
-    "volume": "794742",
-    "marketCap": "9465280355.00",
+    "lastsale": "$54.81",
+    "netchange": "-0.41",
+    "pctchange": "-0.742%",
+    "volume": "678058",
+    "marketCap": "9395002106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36878,10 +36864,10 @@
   {
     "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": "$18.87",
-    "netchange": "-0.26",
-    "pctchange": "-1.359%",
-    "volume": "90381",
+    "lastsale": "$19.57",
+    "netchange": "0.70",
+    "pctchange": "3.71%",
+    "volume": "27347",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36892,10 +36878,10 @@
   {
     "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": "$22.27",
-    "netchange": "-0.59",
-    "pctchange": "-2.581%",
-    "volume": "118183",
+    "lastsale": "$22.83",
+    "netchange": "0.56",
+    "pctchange": "2.515%",
+    "volume": "24379",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36906,11 +36892,11 @@
   {
     "symbol": "WBX",
     "name": "Wallbox N.V. Class A Ordinary Shares",
-    "lastsale": "$0.5007",
-    "netchange": "0.049",
-    "pctchange": "10.848%",
-    "volume": "2477257",
-    "marketCap": "105050368.00",
+    "lastsale": "$0.665",
+    "netchange": "0.1643",
+    "pctchange": "32.814%",
+    "volume": "3852740",
+    "marketCap": "139521659.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36920,11 +36906,11 @@
   {
     "symbol": "WCC",
     "name": "WESCO International Inc. Common Stock",
-    "lastsale": "$180.96",
-    "netchange": "2.06",
-    "pctchange": "1.151%",
-    "volume": "900994",
-    "marketCap": "8867339851.00",
+    "lastsale": "$178.02",
+    "netchange": "-2.94",
+    "pctchange": "-1.625%",
+    "volume": "504038",
+    "marketCap": "8723274979.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -36934,10 +36920,10 @@
   {
     "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": "$25.52",
-    "netchange": "-0.03",
-    "pctchange": "-0.117%",
-    "volume": "185993",
+    "lastsale": "$25.64",
+    "netchange": "0.12",
+    "pctchange": "0.47%",
+    "volume": "33395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36948,11 +36934,11 @@
   {
     "symbol": "WCN",
     "name": "Waste Connections Inc. Common Shares",
-    "lastsale": "$171.58",
-    "netchange": "0.41",
-    "pctchange": "0.24%",
-    "volume": "1178795",
-    "marketCap": "44274060695.00",
+    "lastsale": "$169.89",
+    "netchange": "-1.69",
+    "pctchange": "-0.985%",
+    "volume": "1204936",
+    "marketCap": "43837977454.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -36962,11 +36948,11 @@
   {
     "symbol": "WD",
     "name": "Walker & Dunlop Inc Common Stock",
-    "lastsale": "$97.21",
-    "netchange": "1.52",
-    "pctchange": "1.588%",
-    "volume": "105950",
-    "marketCap": "3282448367.00",
+    "lastsale": "$95.44",
+    "netchange": "-1.77",
+    "pctchange": "-1.821%",
+    "volume": "115627",
+    "marketCap": "3222681536.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -36976,11 +36962,11 @@
   {
     "symbol": "WDH",
     "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)",
-    "lastsale": "$1.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "107954",
-    "marketCap": "436791397.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.01",
+    "pctchange": "-0.847%",
+    "volume": "104730",
+    "marketCap": "433089775.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -36990,10 +36976,10 @@
   {
     "symbol": "WDI",
     "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.25",
-    "netchange": "0.05",
-    "pctchange": "0.352%",
-    "volume": "303730",
+    "lastsale": "$14.43",
+    "netchange": "0.18",
+    "pctchange": "1.263%",
+    "volume": "191874",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37004,11 +36990,11 @@
   {
     "symbol": "WDS",
     "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$15.60",
-    "netchange": "0.31",
-    "pctchange": "2.027%",
-    "volume": "791520",
-    "marketCap": "29620496428.00",
+    "lastsale": "$15.70",
+    "netchange": "0.10",
+    "pctchange": "0.641%",
+    "volume": "863404",
+    "marketCap": "29810371405.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -37018,10 +37004,10 @@
   {
     "symbol": "WEA",
     "name": "Western Asset Bond Fund Share of Beneficial Interest",
-    "lastsale": "$10.77",
-    "netchange": "0.02",
-    "pctchange": "0.186%",
-    "volume": "37881",
+    "lastsale": "$10.765",
+    "netchange": "-0.005",
+    "pctchange": "-0.046%",
+    "volume": "20345",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -37032,11 +37018,11 @@
   {
     "symbol": "WEAV",
     "name": "Weave Communications Inc. Common Stock",
-    "lastsale": "$15.92",
-    "netchange": "-0.01",
-    "pctchange": "-0.063%",
-    "volume": "617770",
-    "marketCap": "1158516008.00",
+    "lastsale": "$15.69",
+    "netchange": "-0.23",
+    "pctchange": "-1.445%",
+    "volume": "900369",
+    "marketCap": "1141778653.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -37046,11 +37032,11 @@
   {
     "symbol": "WEC",
     "name": "WEC Energy Group Inc. Common Stock",
-    "lastsale": "$94.04",
-    "netchange": "-0.17",
-    "pctchange": "-0.18%",
-    "volume": "1087223",
-    "marketCap": "29749972102.00",
+    "lastsale": "$93.99",
+    "netchange": "-0.05",
+    "pctchange": "-0.053%",
+    "volume": "955901",
+    "marketCap": "29734154380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -37060,11 +37046,11 @@
   {
     "symbol": "WELL",
     "name": "Welltower Inc. Common Stock",
-    "lastsale": "$126.03",
-    "netchange": "1.11",
-    "pctchange": "0.889%",
-    "volume": "2645399",
-    "marketCap": "78477560584.00",
+    "lastsale": "$124.72",
+    "netchange": "-1.31",
+    "pctchange": "-1.039%",
+    "volume": "1716176",
+    "marketCap": "77661837309.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37074,11 +37060,11 @@
   {
     "symbol": "WES",
     "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$38.43",
-    "netchange": "-0.42",
-    "pctchange": "-1.081%",
-    "volume": "932576",
-    "marketCap": "14624745060.00",
+    "lastsale": "$39.26",
+    "netchange": "0.83",
+    "pctchange": "2.16%",
+    "volume": "1206974",
+    "marketCap": "14940606064.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -37088,11 +37074,11 @@
   {
     "symbol": "WEX",
     "name": "WEX Inc. common stock",
-    "lastsale": "$175.32",
-    "netchange": "4.64",
-    "pctchange": "2.719%",
-    "volume": "455924",
-    "marketCap": "6974810610.00",
+    "lastsale": "$175.10",
+    "netchange": "-0.22",
+    "pctchange": "-0.125%",
+    "volume": "302531",
+    "marketCap": "6966058281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37102,11 +37088,11 @@
   {
     "symbol": "WF",
     "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)",
-    "lastsale": "$31.25",
-    "netchange": "0.04",
-    "pctchange": "0.128%",
-    "volume": "41838",
-    "marketCap": "7734766219.00",
+    "lastsale": "$31.09",
+    "netchange": "-0.16",
+    "pctchange": "-0.512%",
+    "volume": "67821",
+    "marketCap": "7695164216.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -37116,11 +37102,11 @@
   {
     "symbol": "WFC",
     "name": "Wells Fargo & Company Common Stock",
-    "lastsale": "$70.24",
-    "netchange": "-0.17",
-    "pctchange": "-0.241%",
-    "volume": "7031477",
-    "marketCap": "233863423888.00",
+    "lastsale": "$70.19",
+    "netchange": "-0.05",
+    "pctchange": "-0.071%",
+    "volume": "8297398",
+    "marketCap": "233696949355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37130,10 +37116,10 @@
   {
     "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": "$19.99",
-    "netchange": "0.15",
-    "pctchange": "0.756%",
-    "volume": "168316",
+    "lastsale": "$20.30",
+    "netchange": "0.31",
+    "pctchange": "1.551%",
+    "volume": "64749",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37144,10 +37130,10 @@
   {
     "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": "$18.86",
-    "netchange": "0.11",
-    "pctchange": "0.587%",
-    "volume": "150174",
+    "lastsale": "$19.08",
+    "netchange": "0.22",
+    "pctchange": "1.166%",
+    "volume": "71179",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37158,10 +37144,10 @@
   {
     "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": "$18.23",
-    "netchange": "0.26",
-    "pctchange": "1.447%",
-    "volume": "191259",
+    "lastsale": "$18.44",
+    "netchange": "0.21",
+    "pctchange": "1.152%",
+    "volume": "69496",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37172,10 +37158,10 @@
   {
     "symbol": "WFC^L",
     "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L",
-    "lastsale": "$1194.31",
-    "netchange": "17.84",
-    "pctchange": "1.516%",
-    "volume": "15626",
+    "lastsale": "$1199.00",
+    "netchange": "4.69",
+    "pctchange": "0.393%",
+    "volume": "9246",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37186,10 +37172,10 @@
   {
     "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": "$24.50",
-    "netchange": "0.31",
-    "pctchange": "1.282%",
-    "volume": "110704",
+    "lastsale": "$24.66",
+    "netchange": "0.16",
+    "pctchange": "0.653%",
+    "volume": "37316",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37200,10 +37186,10 @@
   {
     "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": "$20.40",
-    "netchange": "0.30",
-    "pctchange": "1.493%",
-    "volume": "457797",
+    "lastsale": "$20.58",
+    "netchange": "0.18",
+    "pctchange": "0.882%",
+    "volume": "131500",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37214,11 +37200,11 @@
   {
     "symbol": "WFG",
     "name": "West Fraser Timber Co. Ltd Common stock",
-    "lastsale": "$86.55",
-    "netchange": "0.44",
-    "pctchange": "0.511%",
-    "volume": "126378",
-    "marketCap": "6945278491.00",
+    "lastsale": "$86.69",
+    "netchange": "0.14",
+    "pctchange": "0.162%",
+    "volume": "123294",
+    "marketCap": "6956512910.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Forest Products",
@@ -37228,11 +37214,11 @@
   {
     "symbol": "WGO",
     "name": "Winnebago Industries Inc. Common Stock",
-    "lastsale": "$47.78",
-    "netchange": "1.82",
-    "pctchange": "3.96%",
-    "volume": "1452709",
-    "marketCap": "1356796954.00",
+    "lastsale": "$48.15",
+    "netchange": "0.37",
+    "pctchange": "0.774%",
+    "volume": "1072898",
+    "marketCap": "1367303753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -37242,11 +37228,11 @@
   {
     "symbol": "WH",
     "name": "Wyndham Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$100.79",
-    "netchange": "0.16",
-    "pctchange": "0.159%",
-    "volume": "417026",
-    "marketCap": "7840384353.00",
+    "lastsale": "$99.80",
+    "netchange": "-0.99",
+    "pctchange": "-0.982%",
+    "volume": "566088",
+    "marketCap": "7763372938.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -37256,11 +37242,11 @@
   {
     "symbol": "WHD",
     "name": "Cactus Inc. Class A Common Stock",
-    "lastsale": "$58.36",
-    "netchange": "0.82",
-    "pctchange": "1.425%",
-    "volume": "466136",
-    "marketCap": "4644527317.00",
+    "lastsale": "$59.50",
+    "netchange": "1.14",
+    "pctchange": "1.953%",
+    "volume": "502109",
+    "marketCap": "4735253177.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -37270,11 +37256,11 @@
   {
     "symbol": "WHG",
     "name": "Westwood Holdings Group Inc Common Stock",
-    "lastsale": "$14.51",
-    "netchange": "0.59",
-    "pctchange": "4.239%",
-    "volume": "19971",
-    "marketCap": "134530524.00",
+    "lastsale": "$14.92",
+    "netchange": "0.41",
+    "pctchange": "2.826%",
+    "volume": "9968",
+    "marketCap": "138331869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37284,11 +37270,11 @@
   {
     "symbol": "WHR",
     "name": "Whirlpool Corporation Common Stock",
-    "lastsale": "$114.48",
-    "netchange": "0.64",
-    "pctchange": "0.562%",
-    "volume": "337603",
-    "marketCap": "6312393657.00",
+    "lastsale": "$115.06",
+    "netchange": "0.58",
+    "pctchange": "0.507%",
+    "volume": "564489",
+    "marketCap": "6344374687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -37298,10 +37284,10 @@
   {
     "symbol": "WIA",
     "name": "Western Asset Inflation-Linked Income Fund",
-    "lastsale": "$8.00",
-    "netchange": "0.03",
-    "pctchange": "0.376%",
-    "volume": "37281",
+    "lastsale": "$7.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.125%",
+    "volume": "20614",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37312,11 +37298,11 @@
   {
     "symbol": "WIT",
     "name": "Wipro Limited Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2107225",
-    "marketCap": "36993978782.00",
+    "lastsale": "$3.57",
+    "netchange": "0.03",
+    "pctchange": "0.847%",
+    "volume": "2381365",
+    "marketCap": "37307487076.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37326,10 +37312,10 @@
   {
     "symbol": "WIW",
     "name": "Western Asset Inflation-Linked Opportunities & Income Fund",
-    "lastsale": "$8.27",
+    "lastsale": "$8.29",
     "netchange": "0.02",
     "pctchange": "0.242%",
-    "volume": "397836",
+    "volume": "148245",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -37340,11 +37326,11 @@
   {
     "symbol": "WK",
     "name": "Workiva Inc. Class A Common Stock",
-    "lastsale": "$109.50",
-    "netchange": "-0.33",
-    "pctchange": "-0.30%",
-    "volume": "249172",
-    "marketCap": "6065313077.00",
+    "lastsale": "$108.87",
+    "netchange": "-0.63",
+    "pctchange": "-0.575%",
+    "volume": "359722",
+    "marketCap": "6030416755.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37354,11 +37340,11 @@
   {
     "symbol": "WKC",
     "name": "World Kinect Corporation Common Stock",
-    "lastsale": "$27.51",
-    "netchange": "0.43",
-    "pctchange": "1.588%",
-    "volume": "556839",
-    "marketCap": "1597712988.00",
+    "lastsale": "$27.40",
+    "netchange": "-0.11",
+    "pctchange": "-0.40%",
+    "volume": "322830",
+    "marketCap": "1591324459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -37368,11 +37354,11 @@
   {
     "symbol": "WLK",
     "name": "Westlake Corporation Common Stock",
-    "lastsale": "$114.65",
-    "netchange": "1.20",
-    "pctchange": "1.058%",
-    "volume": "413466",
-    "marketCap": "14756119855.00",
+    "lastsale": "$112.13",
+    "netchange": "-2.52",
+    "pctchange": "-2.198%",
+    "volume": "460272",
+    "marketCap": "14431781242.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Chemicals",
@@ -37382,11 +37368,11 @@
   {
     "symbol": "WLKP",
     "name": "Westlake Chemical Partners LP Common Units representing limited partner interests",
-    "lastsale": "$23.14",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "34126",
-    "marketCap": "815420186.00",
+    "lastsale": "$23.00",
+    "netchange": "-0.14",
+    "pctchange": "-0.605%",
+    "volume": "81423",
+    "marketCap": "810486788.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -37396,11 +37382,11 @@
   {
     "symbol": "WLY",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$43.71",
-    "netchange": "0.13",
-    "pctchange": "0.298%",
-    "volume": "366957",
-    "marketCap": "2361626604.00",
+    "lastsale": "$43.14",
+    "netchange": "-0.57",
+    "pctchange": "-1.304%",
+    "volume": "228247",
+    "marketCap": "2330829826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37413,7 +37399,7 @@
     "lastsale": "$44.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "7",
+    "volume": "10",
     "marketCap": "2380536906.00",
     "country": "United States",
     "ipoyear": "",
@@ -37424,11 +37410,11 @@
   {
     "symbol": "WM",
     "name": "Waste Management Inc. Common Stock",
-    "lastsale": "$201.79",
-    "netchange": "-0.48",
-    "pctchange": "-0.237%",
-    "volume": "1548977",
-    "marketCap": "80991552518.00",
+    "lastsale": "$200.54",
+    "netchange": "-1.25",
+    "pctchange": "-0.619%",
+    "volume": "1818317",
+    "marketCap": "80489845592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37438,11 +37424,11 @@
   {
     "symbol": "WMB",
     "name": "Williams Companies Inc. (The) Common Stock",
-    "lastsale": "$54.12",
-    "netchange": "-0.04",
-    "pctchange": "-0.074%",
-    "volume": "3821213",
-    "marketCap": "65972918508.00",
+    "lastsale": "$55.88",
+    "netchange": "1.76",
+    "pctchange": "3.252%",
+    "volume": "5906148",
+    "marketCap": "68118379272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37452,11 +37438,11 @@
   {
     "symbol": "WMK",
     "name": "Weis Markets Inc. Common Stock",
-    "lastsale": "$67.72",
-    "netchange": "0.22",
-    "pctchange": "0.326%",
-    "volume": "65520",
-    "marketCap": "1821562560.00",
+    "lastsale": "$68.51",
+    "netchange": "0.79",
+    "pctchange": "1.167%",
+    "volume": "51164",
+    "marketCap": "1842812330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -37466,11 +37452,11 @@
   {
     "symbol": "WMS",
     "name": "Advanced Drainage Systems Inc. Common Stock",
-    "lastsale": "$115.60",
-    "netchange": "0.77",
-    "pctchange": "0.671%",
-    "volume": "517092",
-    "marketCap": "8963178709.00",
+    "lastsale": "$114.33",
+    "netchange": "-1.27",
+    "pctchange": "-1.099%",
+    "volume": "420401",
+    "marketCap": "8864707801.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Containers/Packaging",
@@ -37480,11 +37466,11 @@
   {
     "symbol": "WMT",
     "name": "Walmart Inc. Common Stock",
-    "lastsale": "$90.35",
-    "netchange": "-0.22",
-    "pctchange": "-0.243%",
-    "volume": "11260359",
-    "marketCap": "725816444525.00",
+    "lastsale": "$90.00",
+    "netchange": "-0.35",
+    "pctchange": "-0.387%",
+    "volume": "14798231",
+    "marketCap": "723004759350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -37494,11 +37480,11 @@
   {
     "symbol": "WNC",
     "name": "Wabash National Corporation Common Stock",
-    "lastsale": "$17.13",
-    "netchange": "0.01",
-    "pctchange": "0.058%",
-    "volume": "301786",
-    "marketCap": "742362673.00",
+    "lastsale": "$17.00",
+    "netchange": "-0.13",
+    "pctchange": "-0.759%",
+    "volume": "437174",
+    "marketCap": "736728864.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -37508,11 +37494,11 @@
   {
     "symbol": "WNS",
     "name": "WNS (Holdings) Limited Ordinary Shares",
-    "lastsale": "$47.39",
-    "netchange": "0.49",
-    "pctchange": "1.045%",
-    "volume": "293513",
-    "marketCap": "2055576603.00",
+    "lastsale": "$47.30",
+    "netchange": "-0.09",
+    "pctchange": "-0.19%",
+    "volume": "293309",
+    "marketCap": "2051672786.00",
     "country": "India",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -37522,11 +37508,11 @@
   {
     "symbol": "WOLF",
     "name": "Wolfspeed Inc. Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "-0.09",
-    "pctchange": "-1.333%",
-    "volume": "13229400",
-    "marketCap": "850570611.00",
+    "lastsale": "$6.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.45%",
+    "volume": "10885547",
+    "marketCap": "846739212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -37536,11 +37522,11 @@
   {
     "symbol": "WOR",
     "name": "Worthington Enterprises Inc. Common Shares",
-    "lastsale": "$40.11",
-    "netchange": "0.05",
-    "pctchange": "0.125%",
-    "volume": "228599",
-    "marketCap": "2015939229.00",
+    "lastsale": "$38.95",
+    "netchange": "-1.16",
+    "pctchange": "-2.892%",
+    "volume": "262880",
+    "marketCap": "1957637322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37550,11 +37536,11 @@
   {
     "symbol": "WOW",
     "name": "WideOpenWest Inc. Common Stock",
-    "lastsale": "$4.96",
-    "netchange": "0.16",
-    "pctchange": "3.333%",
-    "volume": "333435",
-    "marketCap": "420484665.00",
+    "lastsale": "$4.84",
+    "netchange": "-0.12",
+    "pctchange": "-2.419%",
+    "volume": "422520",
+    "marketCap": "410311649.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -37564,11 +37550,11 @@
   {
     "symbol": "WPC",
     "name": "W. P. Carey Inc. REIT",
-    "lastsale": "$54.48",
-    "netchange": "-0.12",
-    "pctchange": "-0.22%",
-    "volume": "1440439",
-    "marketCap": "11922812018.00",
+    "lastsale": "$54.29",
+    "netchange": "-0.19",
+    "pctchange": "-0.349%",
+    "volume": "1414497",
+    "marketCap": "11881230992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37578,11 +37564,11 @@
   {
     "symbol": "WPM",
     "name": "Wheaton Precious Metals Corp Common Shares (Canada)",
-    "lastsale": "$56.24",
-    "netchange": "0.16",
-    "pctchange": "0.285%",
-    "volume": "969122",
-    "marketCap": "25514281740.00",
+    "lastsale": "$58.07",
+    "netchange": "1.83",
+    "pctchange": "3.254%",
+    "volume": "2114633",
+    "marketCap": "26344493966.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -37592,11 +37578,11 @@
   {
     "symbol": "WPP",
     "name": "WPP plc American Depositary Shares",
-    "lastsale": "$51.40",
-    "netchange": "0.04",
-    "pctchange": "0.078%",
-    "volume": "71333",
-    "marketCap": "11087540106.00",
+    "lastsale": "$51.07",
+    "netchange": "-0.33",
+    "pctchange": "-0.642%",
+    "volume": "84760",
+    "marketCap": "11016355510.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Advertising",
@@ -37606,11 +37592,11 @@
   {
     "symbol": "WRB",
     "name": "W.R. Berkley Corporation Common Stock",
-    "lastsale": "$58.52",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "831235",
-    "marketCap": "22300164902.00",
+    "lastsale": "$58.01",
+    "netchange": "-0.51",
+    "pctchange": "-0.871%",
+    "volume": "1384925",
+    "marketCap": "22105819651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37620,10 +37606,10 @@
   {
     "symbol": "WRB^E",
     "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058",
-    "lastsale": "$23.06",
-    "netchange": "-0.38",
-    "pctchange": "-1.621%",
-    "volume": "119737",
+    "lastsale": "$23.46",
+    "netchange": "0.40",
+    "pctchange": "1.735%",
+    "volume": "23625",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37634,10 +37620,10 @@
   {
     "symbol": "WRB^F",
     "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059",
-    "lastsale": "$20.45",
-    "netchange": "-0.25",
-    "pctchange": "-1.208%",
-    "volume": "145275",
+    "lastsale": "$20.92",
+    "netchange": "0.47",
+    "pctchange": "2.298%",
+    "volume": "24238",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37648,10 +37634,10 @@
   {
     "symbol": "WRB^G",
     "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060",
-    "lastsale": "$17.91",
-    "netchange": "-0.19",
-    "pctchange": "-1.05%",
-    "volume": "96373",
+    "lastsale": "$18.36",
+    "netchange": "0.45",
+    "pctchange": "2.513%",
+    "volume": "7393",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37662,10 +37648,10 @@
   {
     "symbol": "WRB^H",
     "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061",
-    "lastsale": "$17.56",
-    "netchange": "-0.075",
-    "pctchange": "-0.425%",
-    "volume": "103153",
+    "lastsale": "$18.11",
+    "netchange": "0.55",
+    "pctchange": "3.132%",
+    "volume": "12605",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37676,11 +37662,11 @@
   {
     "symbol": "WRBY",
     "name": "Warby Parker Inc. Class A Common Stock",
-    "lastsale": "$24.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1148072",
-    "marketCap": "2913356857.00",
+    "lastsale": "$25.35",
+    "netchange": "1.14",
+    "pctchange": "4.709%",
+    "volume": "2562526",
+    "marketCap": "3050540947.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -37690,11 +37676,11 @@
   {
     "symbol": "WS",
     "name": "Worthington Steel Inc. Common Shares",
-    "lastsale": "$31.82",
-    "netchange": "0.50",
-    "pctchange": "1.596%",
-    "volume": "344944",
-    "marketCap": "1615697538.00",
+    "lastsale": "$31.40",
+    "netchange": "-0.42",
+    "pctchange": "-1.32%",
+    "volume": "345785",
+    "marketCap": "1594371550.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -37704,11 +37690,11 @@
   {
     "symbol": "WSM",
     "name": "Williams-Sonoma Inc. Common Stock (DE)",
-    "lastsale": "$185.18",
-    "netchange": "-1.33",
-    "pctchange": "-0.713%",
-    "volume": "996050",
-    "marketCap": "22795647445.00",
+    "lastsale": "$187.55",
+    "netchange": "2.37",
+    "pctchange": "1.28%",
+    "volume": "1354581",
+    "marketCap": "23087394310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -37718,11 +37704,11 @@
   {
     "symbol": "WSO",
     "name": "Watsco Inc. Common Stock",
-    "lastsale": "$473.89",
-    "netchange": "-0.90",
-    "pctchange": "-0.19%",
-    "volume": "134089",
-    "marketCap": "19136471018.00",
+    "lastsale": "$468.80",
+    "netchange": "-5.09",
+    "pctchange": "-1.074%",
+    "volume": "197869",
+    "marketCap": "18930928302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37746,11 +37732,11 @@
   {
     "symbol": "WSR",
     "name": "Whitestone REIT Common Shares",
-    "lastsale": "$14.17",
-    "netchange": "0.07",
-    "pctchange": "0.496%",
-    "volume": "169878",
-    "marketCap": "717660522.00",
+    "lastsale": "$14.03",
+    "netchange": "-0.14",
+    "pctchange": "-0.988%",
+    "volume": "174768",
+    "marketCap": "710570016.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -37760,11 +37746,11 @@
   {
     "symbol": "WST",
     "name": "West Pharmaceutical Services Inc. Common Stock",
-    "lastsale": "$327.56",
-    "netchange": "-1.26",
-    "pctchange": "-0.383%",
-    "volume": "301188",
-    "marketCap": "23722664638.00",
+    "lastsale": "$328.39",
+    "netchange": "0.83",
+    "pctchange": "0.253%",
+    "volume": "443632",
+    "marketCap": "23782775188.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37774,11 +37760,11 @@
   {
     "symbol": "WT",
     "name": "WisdomTree Inc. Common Stock",
-    "lastsale": "$10.50",
-    "netchange": "0.10",
-    "pctchange": "0.962%",
-    "volume": "1002613",
-    "marketCap": "1534088388.00",
+    "lastsale": "$10.11",
+    "netchange": "-0.39",
+    "pctchange": "-3.714%",
+    "volume": "1843645",
+    "marketCap": "1477107962.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -37788,11 +37774,11 @@
   {
     "symbol": "WTI",
     "name": "W&T Offshore Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.599%",
-    "volume": "2243694",
-    "marketCap": "244613594.00",
+    "lastsale": "$1.78",
+    "netchange": "0.12",
+    "pctchange": "7.229%",
+    "volume": "3482123",
+    "marketCap": "262296505.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil & Gas Production",
@@ -37802,11 +37788,11 @@
   {
     "symbol": "WTM",
     "name": "White Mountains Insurance Group Ltd. Common Stock",
-    "lastsale": "$1945.06",
-    "netchange": "15.84",
-    "pctchange": "0.821%",
-    "volume": "7633",
-    "marketCap": "4995201949.00",
+    "lastsale": "$1929.07",
+    "netchange": "-15.99",
+    "pctchange": "-0.822%",
+    "volume": "10726",
+    "marketCap": "4954137262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37816,11 +37802,11 @@
   {
     "symbol": "WTRG",
     "name": "Essential Utilities Inc. Common Stock",
-    "lastsale": "$36.32",
-    "netchange": "0.10",
-    "pctchange": "0.276%",
-    "volume": "857282",
-    "marketCap": "9973856701.00",
+    "lastsale": "$36.04",
+    "netchange": "-0.28",
+    "pctchange": "-0.771%",
+    "volume": "940722",
+    "marketCap": "9896965736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -37830,11 +37816,11 @@
   {
     "symbol": "WTS",
     "name": "Watts Water Technologies Inc. Class A Common Stock",
-    "lastsale": "$203.30",
-    "netchange": "0.40",
-    "pctchange": "0.197%",
-    "volume": "82488",
-    "marketCap": "6776671072.00",
+    "lastsale": "$200.58",
+    "netchange": "-2.72",
+    "pctchange": "-1.338%",
+    "volume": "111201",
+    "marketCap": "6686004346.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Metal Fabrications",
@@ -37844,11 +37830,11 @@
   {
     "symbol": "WTTR",
     "name": "Select Water Solutions Inc. Class A common stock",
-    "lastsale": "$13.24",
-    "netchange": "0.17",
-    "pctchange": "1.301%",
-    "volume": "754057",
-    "marketCap": "1579661368.00",
+    "lastsale": "$13.76",
+    "netchange": "0.52",
+    "pctchange": "3.927%",
+    "volume": "736677",
+    "marketCap": "1641702449.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -37858,11 +37844,11 @@
   {
     "symbol": "WU",
     "name": "Western Union Company (The) Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "0.03",
-    "pctchange": "0.284%",
-    "volume": "3880577",
-    "marketCap": "3580691300.00",
+    "lastsale": "$10.44",
+    "netchange": "-0.16",
+    "pctchange": "-1.509%",
+    "volume": "4617422",
+    "marketCap": "3526643129.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37872,11 +37858,11 @@
   {
     "symbol": "WWW",
     "name": "Wolverine World Wide Inc. Common Stock",
-    "lastsale": "$22.20",
-    "netchange": "0.15",
-    "pctchange": "0.68%",
-    "volume": "959954",
-    "marketCap": "1777486246.00",
+    "lastsale": "$22.61",
+    "netchange": "0.41",
+    "pctchange": "1.847%",
+    "volume": "933631",
+    "marketCap": "1810313694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -37886,11 +37872,11 @@
   {
     "symbol": "WY",
     "name": "Weyerhaeuser Company Common Stock",
-    "lastsale": "$28.15",
-    "netchange": "0.26",
-    "pctchange": "0.932%",
-    "volume": "3125187",
-    "marketCap": "20453283300.00",
+    "lastsale": "$27.99",
+    "netchange": "-0.16",
+    "pctchange": "-0.568%",
+    "volume": "3446803",
+    "marketCap": "20337030180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37900,11 +37886,11 @@
   {
     "symbol": "X",
     "name": "United States Steel Corporation Common Stock",
-    "lastsale": "$33.99",
-    "netchange": "2.96",
-    "pctchange": "9.539%",
-    "volume": "13479673",
-    "marketCap": "7653560319.00",
+    "lastsale": "$32.60",
+    "netchange": "-1.39",
+    "pctchange": "-4.089%",
+    "volume": "6050110",
+    "marketCap": "7340572709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37914,11 +37900,11 @@
   {
     "symbol": "XFLT",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.64",
-    "netchange": "-0.01",
-    "pctchange": "-0.15%",
-    "volume": "696600",
-    "marketCap": "235511052.00",
+    "lastsale": "$6.72",
+    "netchange": "0.08",
+    "pctchange": "1.205%",
+    "volume": "627502",
+    "marketCap": "238348535.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -37928,10 +37914,10 @@
   {
     "symbol": "XFLT^A",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)",
-    "lastsale": "$25.3086",
-    "netchange": "0.0064",
-    "pctchange": "0.025%",
-    "volume": "1070",
+    "lastsale": "$25.32",
+    "netchange": "0.0114",
+    "pctchange": "0.045%",
+    "volume": "183",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37942,11 +37928,11 @@
   {
     "symbol": "XHR",
     "name": "Xenia Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.24",
-    "pctchange": "-1.589%",
-    "volume": "1083611",
-    "marketCap": "1512997856.00",
+    "lastsale": "$14.75",
+    "netchange": "-0.11",
+    "pctchange": "-0.74%",
+    "volume": "513436",
+    "marketCap": "1501798007.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -37956,11 +37942,11 @@
   {
     "symbol": "XIN",
     "name": "Xinyuan Real Estate Co Ltd American Depositary Shares",
-    "lastsale": "$2.6373",
-    "netchange": "0.0773",
-    "pctchange": "3.02%",
-    "volume": "34250",
-    "marketCap": "14804958.00",
+    "lastsale": "$2.8025",
+    "netchange": "0.1652",
+    "pctchange": "6.264%",
+    "volume": "24141",
+    "marketCap": "15732338.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Homebuilding",
@@ -37970,11 +37956,11 @@
   {
     "symbol": "XOM",
     "name": "Exxon Mobil Corporation Common Stock",
-    "lastsale": "$107.57",
-    "netchange": "1.81",
-    "pctchange": "1.711%",
-    "volume": "12381105",
-    "marketCap": "472780319238.00",
+    "lastsale": "$107.31",
+    "netchange": "-0.26",
+    "pctchange": "-0.242%",
+    "volume": "12669686",
+    "marketCap": "471637594658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -37984,11 +37970,11 @@
   {
     "symbol": "XPER",
     "name": "Xperi Inc. Common Stock ",
-    "lastsale": "$10.27",
-    "netchange": "0.20",
-    "pctchange": "1.986%",
-    "volume": "312380",
-    "marketCap": "460406349.00",
+    "lastsale": "$10.45",
+    "netchange": "0.18",
+    "pctchange": "1.753%",
+    "volume": "496050",
+    "marketCap": "468475789.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -37998,11 +37984,11 @@
   {
     "symbol": "XPEV",
     "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares",
-    "lastsale": "$11.82",
-    "netchange": "-0.05",
-    "pctchange": "-0.421%",
-    "volume": "6389051",
-    "marketCap": "11142933143.00",
+    "lastsale": "$11.55",
+    "netchange": "-0.27",
+    "pctchange": "-2.284%",
+    "volume": "13155646",
+    "marketCap": "10888399137.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -38012,11 +37998,11 @@
   {
     "symbol": "XPO",
     "name": "XPO Inc. Common Stock",
-    "lastsale": "$131.15",
-    "netchange": "-1.44",
-    "pctchange": "-1.086%",
-    "volume": "1006703",
-    "marketCap": "15266107874.00",
+    "lastsale": "$132.50",
+    "netchange": "1.35",
+    "pctchange": "1.029%",
+    "volume": "1319208",
+    "marketCap": "15423250425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -38026,11 +38012,11 @@
   {
     "symbol": "XPOF",
     "name": "Xponential Fitness Inc. Class A Common Stock",
-    "lastsale": "$13.45",
-    "netchange": "0.36",
-    "pctchange": "2.75%",
-    "volume": "339833",
-    "marketCap": "649675350.00",
+    "lastsale": "$13.95",
+    "netchange": "0.50",
+    "pctchange": "3.717%",
+    "volume": "383356",
+    "marketCap": "673826850.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -38040,11 +38026,11 @@
   {
     "symbol": "XPRO",
     "name": "Expro Group Holdings N.V. Common Stock",
-    "lastsale": "$12.47",
-    "netchange": "0.41",
-    "pctchange": "3.40%",
-    "volume": "1461142",
-    "marketCap": "1465163772.00",
+    "lastsale": "$12.80",
+    "netchange": "0.33",
+    "pctchange": "2.646%",
+    "volume": "1223675",
+    "marketCap": "1503937152.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oilfield Services/Equipment",
@@ -38054,11 +38040,11 @@
   {
     "symbol": "XYF",
     "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares",
-    "lastsale": "$8.33",
-    "netchange": "0.17",
-    "pctchange": "2.083%",
-    "volume": "25728",
-    "marketCap": "407550256.00",
+    "lastsale": "$8.41",
+    "netchange": "0.08",
+    "pctchange": "0.96%",
+    "volume": "47723",
+    "marketCap": "411464304.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -38068,11 +38054,11 @@
   {
     "symbol": "XYL",
     "name": "Xylem Inc. Common Stock New",
-    "lastsale": "$116.02",
-    "netchange": "-0.26",
-    "pctchange": "-0.224%",
-    "volume": "641633",
-    "marketCap": "28186444442.00",
+    "lastsale": "$115.95",
+    "netchange": "-0.07",
+    "pctchange": "-0.06%",
+    "volume": "1015899",
+    "marketCap": "28169438313.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -38082,11 +38068,11 @@
   {
     "symbol": "YALA",
     "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$4.06",
-    "netchange": "0.04",
-    "pctchange": "0.995%",
-    "volume": "163164",
-    "marketCap": "643685014.00",
+    "lastsale": "$4.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.246%",
+    "volume": "166398",
+    "marketCap": "642099583.00",
     "country": "United Arab Emirates",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -38096,11 +38082,11 @@
   {
     "symbol": "YELP",
     "name": "Yelp Inc. Common Stock",
-    "lastsale": "$38.70",
-    "netchange": "0.11",
-    "pctchange": "0.285%",
-    "volume": "491549",
-    "marketCap": "2547144603.00",
+    "lastsale": "$39.07",
+    "netchange": "0.37",
+    "pctchange": "0.956%",
+    "volume": "455259",
+    "marketCap": "2571497148.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38110,11 +38096,11 @@
   {
     "symbol": "YETI",
     "name": "YETI Holdings Inc. Common Stock",
-    "lastsale": "$38.51",
-    "netchange": "-0.13",
-    "pctchange": "-0.336%",
-    "volume": "1287363",
-    "marketCap": "3266628080.00",
+    "lastsale": "$37.52",
+    "netchange": "-0.99",
+    "pctchange": "-2.571%",
+    "volume": "1411352",
+    "marketCap": "3182650884.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Recreational Games/Products/Toys",
@@ -38124,11 +38110,11 @@
   {
     "symbol": "YEXT",
     "name": "Yext Inc. Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "0.15",
-    "pctchange": "2.415%",
-    "volume": "1127889",
-    "marketCap": "811671652.00",
+    "lastsale": "$6.54",
+    "netchange": "0.18",
+    "pctchange": "2.83%",
+    "volume": "723378",
+    "marketCap": "834643492.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -38141,7 +38127,7 @@
     "lastsale": "$10.82",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2477251",
+    "volume": "6950662",
     "marketCap": "11400693646.00",
     "country": "China",
     "ipoyear": "2021",
@@ -38152,11 +38138,11 @@
   {
     "symbol": "YOU",
     "name": "Clear Secure Inc. Class A Common Stock",
-    "lastsale": "$26.64",
-    "netchange": "-0.43",
-    "pctchange": "-1.588%",
-    "volume": "1121924",
-    "marketCap": "3713738704.00",
+    "lastsale": "$27.04",
+    "netchange": "0.40",
+    "pctchange": "1.502%",
+    "volume": "1327273",
+    "marketCap": "3769500546.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38166,11 +38152,11 @@
   {
     "symbol": "YPF",
     "name": "YPF Sociedad Anonima Common Stock",
-    "lastsale": "$42.51",
-    "netchange": "0.14",
-    "pctchange": "0.33%",
-    "volume": "877814",
-    "marketCap": "16719726830.00",
+    "lastsale": "$44.60",
+    "netchange": "2.09",
+    "pctchange": "4.916%",
+    "volume": "3756247",
+    "marketCap": "17541750568.00",
     "country": "Argentina",
     "ipoyear": "1993",
     "industry": "Integrated oil Companies",
@@ -38180,11 +38166,11 @@
   {
     "symbol": "YRD",
     "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$4.80",
-    "netchange": "0.07",
-    "pctchange": "1.48%",
-    "volume": "68490",
-    "marketCap": "417285806.00",
+    "lastsale": "$4.85",
+    "netchange": "0.05",
+    "pctchange": "1.042%",
+    "volume": "114819",
+    "marketCap": "421632534.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -38194,11 +38180,11 @@
   {
     "symbol": "YSG",
     "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$3.98",
-    "netchange": "-0.12",
-    "pctchange": "-2.927%",
-    "volume": "139758",
-    "marketCap": "428669685.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.14",
+    "pctchange": "-3.518%",
+    "volume": "116689",
+    "marketCap": "413590852.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -38208,11 +38194,11 @@
   {
     "symbol": "YUM",
     "name": "Yum! Brands Inc.",
-    "lastsale": "$134.16",
-    "netchange": "0.64",
-    "pctchange": "0.479%",
-    "volume": "1217129",
-    "marketCap": "37440279933.00",
+    "lastsale": "$133.56",
+    "netchange": "-0.60",
+    "pctchange": "-0.447%",
+    "volume": "2609866",
+    "marketCap": "37272836820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -38222,11 +38208,11 @@
   {
     "symbol": "YUMC",
     "name": "Yum China Holdings Inc. Common Stock",
-    "lastsale": "$48.17",
-    "netchange": "0.18",
-    "pctchange": "0.375%",
-    "volume": "808165",
-    "marketCap": "18293242044.00",
+    "lastsale": "$46.59",
+    "netchange": "-1.58",
+    "pctchange": "-3.28%",
+    "volume": "1886697",
+    "marketCap": "17693214590.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Restaurants",
@@ -38236,11 +38222,11 @@
   {
     "symbol": "ZBH",
     "name": "Zimmer Biomet Holdings Inc. Common Stock",
-    "lastsale": "$105.63",
-    "netchange": "0.23",
-    "pctchange": "0.218%",
-    "volume": "683302",
-    "marketCap": "21028156199.00",
+    "lastsale": "$104.46",
+    "netchange": "-1.17",
+    "pctchange": "-1.108%",
+    "volume": "833938",
+    "marketCap": "20795239956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38250,11 +38236,11 @@
   {
     "symbol": "ZEPP",
     "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares",
-    "lastsale": "$2.60",
-    "netchange": "-0.10",
-    "pctchange": "-3.704%",
-    "volume": "15631",
-    "marketCap": "38987049.00",
+    "lastsale": "$2.87",
+    "netchange": "0.27",
+    "pctchange": "10.385%",
+    "volume": "7454",
+    "marketCap": "43035705.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -38264,11 +38250,11 @@
   {
     "symbol": "ZETA",
     "name": "Zeta Global Holdings Corp. Class A Common Stock",
-    "lastsale": "$17.99",
-    "netchange": "-0.07",
-    "pctchange": "-0.388%",
-    "volume": "6744998",
-    "marketCap": "4271688818.00",
+    "lastsale": "$18.74",
+    "netchange": "0.75",
+    "pctchange": "4.169%",
+    "volume": "5238009",
+    "marketCap": "4449774789.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38278,11 +38264,11 @@
   {
     "symbol": "ZGN",
     "name": "Ermenegildo Zegna N.V. Ordinary Shares",
-    "lastsale": "$8.26",
-    "netchange": "0.01",
-    "pctchange": "0.121%",
-    "volume": "454110",
-    "marketCap": "2067562772.00",
+    "lastsale": "$8.00",
+    "netchange": "-0.26",
+    "pctchange": "-3.148%",
+    "volume": "501417",
+    "marketCap": "2002482104.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -38293,9 +38279,9 @@
     "symbol": "ZH",
     "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares",
     "lastsale": "$3.54",
-    "netchange": "-0.08",
-    "pctchange": "-2.21%",
-    "volume": "129556",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "330949",
     "marketCap": "351426470.00",
     "country": "China",
     "ipoyear": "",
@@ -38306,11 +38292,11 @@
   {
     "symbol": "ZIM",
     "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares",
-    "lastsale": "$21.47",
-    "netchange": "0.02",
-    "pctchange": "0.093%",
-    "volume": "2400499",
-    "marketCap": "2582553882.00",
+    "lastsale": "$23.31",
+    "netchange": "1.84",
+    "pctchange": "8.57%",
+    "volume": "6374276",
+    "marketCap": "2803881275.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -38320,11 +38306,11 @@
   {
     "symbol": "ZIP",
     "name": "ZipRecruiter Inc. Class A Common Stock",
-    "lastsale": "$7.24",
-    "netchange": "0.10",
-    "pctchange": "1.401%",
-    "volume": "311442",
-    "marketCap": "707361495.00",
+    "lastsale": "$7.09",
+    "netchange": "-0.15",
+    "pctchange": "-2.072%",
+    "volume": "306802",
+    "marketCap": "692706216.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -38334,11 +38320,11 @@
   {
     "symbol": "ZK",
     "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$28.38",
-    "netchange": "0.13",
-    "pctchange": "0.46%",
-    "volume": "426929",
-    "marketCap": "7026451658.00",
+    "lastsale": "$27.12",
+    "netchange": "-1.26",
+    "pctchange": "-4.44%",
+    "volume": "628791",
+    "marketCap": "6714495030.00",
     "country": "Cayman Islands",
     "ipoyear": "2024",
     "industry": "Auto Manufacturing",
@@ -38348,11 +38334,11 @@
   {
     "symbol": "ZKH",
     "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares",
-    "lastsale": "$3.51",
-    "netchange": "-0.05",
-    "pctchange": "-1.404%",
-    "volume": "25788",
-    "marketCap": "565352288.00",
+    "lastsale": "$3.47",
+    "netchange": "-0.04",
+    "pctchange": "-1.14%",
+    "volume": "16703",
+    "marketCap": "558909527.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "RETAIL: Building Materials",
@@ -38362,11 +38348,11 @@
   {
     "symbol": "ZTO",
     "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.",
-    "lastsale": "$19.55",
-    "netchange": "0.26",
-    "pctchange": "1.348%",
-    "volume": "1759878",
-    "marketCap": "15891543262.00",
+    "lastsale": "$19.03",
+    "netchange": "-0.52",
+    "pctchange": "-2.66%",
+    "volume": "2545053",
+    "marketCap": "15468852597.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Trucking Freight/Courier Services",
@@ -38376,10 +38362,10 @@
   {
     "symbol": "ZTR",
     "name": "Virtus Total Return Fund Inc.",
-    "lastsale": "$5.86",
-    "netchange": "0.01",
-    "pctchange": "0.171%",
-    "volume": "181486",
+    "lastsale": "$5.90",
+    "netchange": "0.04",
+    "pctchange": "0.683%",
+    "volume": "895052",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -38390,11 +38376,11 @@
   {
     "symbol": "ZTS",
     "name": "Zoetis Inc. Class A Common Stock",
-    "lastsale": "$162.93",
-    "netchange": "0.69",
-    "pctchange": "0.425%",
-    "volume": "1327443",
-    "marketCap": "73508315242.00",
+    "lastsale": "$162.61",
+    "netchange": "-0.32",
+    "pctchange": "-0.196%",
+    "volume": "2232813",
+    "marketCap": "73363942439.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38407,7 +38393,7 @@
     "lastsale": "$9.92",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1352228",
+    "volume": "4173418",
     "marketCap": "1524704000.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -38418,11 +38404,11 @@
   {
     "symbol": "ZVIA",
     "name": "Zevia PBC Class A Common Stock",
-    "lastsale": "$4.19",
-    "netchange": "0.34",
-    "pctchange": "8.831%",
-    "volume": "689561",
-    "marketCap": "305928999.00",
+    "lastsale": "$4.59",
+    "netchange": "0.40",
+    "pctchange": "9.547%",
+    "volume": "1411346",
+    "marketCap": "335134632.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -38432,11 +38418,11 @@
   {
     "symbol": "ZWS",
     "name": "Zurn Elkay Water Solutions Corporation Common Stock",
-    "lastsale": "$37.30",
-    "netchange": "-0.17",
-    "pctchange": "-0.454%",
-    "volume": "714718",
-    "marketCap": "6330328172.00",
+    "lastsale": "$36.90",
+    "netchange": "-0.40",
+    "pctchange": "-1.072%",
+    "volume": "623284",
+    "marketCap": "6262442615.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json
index 79df3241..59eac720 100644
--- a/nyse/nyse_tickers.json
+++ b/nyse/nyse_tickers.json
@@ -3,6 +3,7 @@
   "AA",
   "AACT",
   "AAM",
+  "AAMI",
   "AAP",
   "AAT",
   "AB",
@@ -70,7 +71,6 @@
   "AGX",
   "AHH",
   "AHH^A",
-  "AHL^C",
   "AHL^D",
   "AHL^E",
   "AHL^F",
@@ -426,7 +426,6 @@
   "BRX",
   "BSAC",
   "BSBR",
-  "BSIG",
   "BSL",
   "BSM",
   "BST",
@@ -506,6 +505,7 @@
   "CCRD",
   "CCS",
   "CCU",
+  "CCZ",
   "CDE",
   "CDLR",
   "CDP",
@@ -771,7 +771,6 @@
   "DOV",
   "DOW",
   "DPG",
-  "DPZ",
   "DQ",
   "DRD",
   "DRH",
@@ -1112,6 +1111,7 @@
   "GJP",
   "GJR",
   "GJS",
+  "GJT",
   "GKOS",
   "GL",
   "GL^D",
@@ -1546,7 +1546,6 @@
   "MCO",
   "MCR",
   "MCS",
-  "MCW",
   "MCY",
   "MD",
   "MDT",
@@ -2016,6 +2015,7 @@
   "PRMB",
   "PRO",
   "PRS",
+  "PRSU",
   "PRT",
   "PRU",
   "PSA",
@@ -2622,7 +2622,6 @@
   "VTOL",
   "VTR",
   "VTS",
-  "VVI",
   "VVR",
   "VVV",
   "VVX",
diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt
index 94c97fff..c7aabec3 100644
--- a/nyse/nyse_tickers.txt
+++ b/nyse/nyse_tickers.txt
@@ -2,6 +2,7 @@ A
 AA
 AACT
 AAM
+AAMI
 AAP
 AAT
 AB
@@ -82,8 +83,6 @@ AHH
 AHH
 A
 AHL
-C
-AHL
 D
 AHL
 E
@@ -506,7 +505,6 @@ BRW
 BRX
 BSAC
 BSBR
-BSIG
 BSL
 BSM
 BST
@@ -589,6 +587,7 @@ CCO
 CCRD
 CCS
 CCU
+CCZ
 CDE
 CDLR
 CDP
@@ -896,7 +895,6 @@ DOUG
 DOV
 DOW
 DPG
-DPZ
 DQ
 DRD
 DRH
@@ -1273,6 +1271,7 @@ GJO
 GJP
 GJR
 GJS
+GJT
 GKOS
 GL
 GL
@@ -1757,7 +1756,6 @@ MCN
 MCO
 MCR
 MCS
-MCW
 MCY
 MD
 MDT
@@ -2283,6 +2281,7 @@ PRM
 PRMB
 PRO
 PRS
+PRSU
 PRT
 PRU
 PSA
@@ -2981,7 +2980,6 @@ VTN
 VTOL
 VTR
 VTS
-VVI
 VVR
 VVV
 VVX